BTG Hotels Group Company Ltd (600258) Exchange: SHG
Data as of July 10, 2025
$14.13 ($0.06) 0.43%
BTG Hotels Group Company Ltd - Daily Information
Click for more stock information on BTG Hotels Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.08 |
| Previous Close | $14.13 |
| High | $14.17 |
| Low | $13.97 |
| Adjusted Open | $14.08 |
| Previous Adjusted Close | $14.13 |
| Adjusted High | $14.17 |
| Adjusted Low | $13.97 |
About BTG Hotels Group Company Ltd (600258)
BTG Hotels (Group) Co., Ltd., formerly Beijing Capital Tourism Co., Ltd, is principally engaged in provision of tourism services. The Company involves in operation of hotels, provision of tourism services, tourism attraction services, as well as exhibition and advertising services. The Company operates Nanshan scenic spot in Hainan province, China, Beijing Minzu Hotel, Beijing Jinglun Hotel, Beijing Qianmen Hotel and travel agencies, which provide scenic spot sightseeing, guest room, catering and tourist reception services, among others. The Company operates its businesses primarily in Beijing and Hainan province, China.
Invest in BTG Hotels Group Company Ltd (600258)
Historical Stock Data for BTG Hotels Group Company Ltd (600258)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $14.08 | $14.17 | $13.97 | $14.13 | $14.13 | 9,816,600 |
| 2025-06-27 | $14.20 | $14.20 | $14.00 | $14.07 | $14.07 | 9,281,440 |
| 2025-06-26 | $14.12 | $14.34 | $14.03 | $14.23 | $14.23 | 16,783,840 |
| 2025-06-25 | $13.85 | $14.20 | $13.76 | $14.17 | $14.17 | 19,701,150 |
| 2025-06-24 | $13.61 | $13.82 | $13.54 | $13.72 | $13.72 | 12,165,280 |
| 2025-06-23 | $14.01 | $14.10 | $13.72 | $13.89 | $13.89 | 14,777,820 |
| 2025-06-20 | $14.15 | $14.27 | $13.96 | $14.10 | $14.10 | 16,160,200 |
| 2025-06-19 | $13.95 | $14.86 | $13.95 | $14.29 | $14.29 | 42,461,780 |
| 2025-06-18 | $13.74 | $13.98 | $13.72 | $13.84 | $13.84 | 10,229,720 |
| 2025-06-17 | $13.69 | $13.83 | $13.66 | $13.78 | $13.78 | 7,932,350 |
| 2025-06-13 | $14.04 | $14.10 | $13.65 | $13.78 | $13.78 | 17,384,770 |
| 2025-06-12 | $14.30 | $14.36 | $14.02 | $14.10 | $14.10 | 11,311,430 |
| 2025-06-11 | $14.23 | $14.43 | $14.21 | $14.35 | $14.35 | 7,492,170 |
| 2025-06-10 | $14.61 | $14.65 | $14.06 | $14.26 | $14.26 | 18,255,550 |
| 2025-06-09 | $14.78 | $14.78 | $14.46 | $14.61 | $14.61 | 8,317,640 |
| 2025-06-06 | $14.77 | $14.83 | $14.66 | $14.73 | $14.73 | 5,034,240 |
| 2025-06-05 | $14.91 | $15.10 | $14.72 | $14.80 | $14.80 | 5,946,190 |
| 2025-06-04 | $14.99 | $15.03 | $14.66 | $14.97 | $14.97 | 10,698,180 |
| 2025-06-03 | $14.64 | $15.00 | $14.57 | $14.94 | $14.94 | 6,762,280 |
| 2025-05-30 | $14.79 | $14.84 | $14.60 | $14.64 | $14.64 | 5,105,540 |
| 2025-05-29 | $14.83 | $14.91 | $14.60 | $14.83 | $14.83 | 5,827,130 |
| 2025-05-28 | $14.85 | $14.97 | $14.71 | $14.82 | $14.82 | 4,854,340 |
| 2025-05-27 | $14.78 | $14.93 | $14.71 | $14.85 | $14.85 | 5,802,820 |
| 2025-05-26 | $14.65 | $14.80 | $14.56 | $14.78 | $14.78 | 5,431,350 |
| 2025-05-23 | $15.03 | $15.14 | $14.62 | $14.65 | $14.65 | 12,430,300 |
| 2025-05-22 | $15.34 | $15.34 | $14.99 | $15.12 | $15.12 | 8,052,470 |
| 2025-05-21 | $15.29 | $15.46 | $15.15 | $15.38 | $15.38 | 9,874,070 |
| 2025-05-20 | $15.05 | $15.41 | $15.05 | $15.38 | $15.38 | 10,801,870 |
| 2025-05-19 | $15.00 | $15.18 | $14.92 | $15.04 | $15.04 | 7,853,320 |
| 2025-05-16 | $15.24 | $15.34 | $14.93 | $15.00 | $15.00 | 9,240,080 |
| 2025-05-15 | $15.26 | $15.36 | $15.07 | $15.31 | $15.31 | 11,421,760 |
| 2025-05-14 | $15.40 | $15.43 | $15.23 | $15.30 | $15.30 | 9,015,770 |
| 2025-05-13 | $15.13 | $15.60 | $14.82 | $15.44 | $15.44 | 19,338,910 |
| 2025-05-12 | $15.00 | $15.35 | $14.88 | $15.13 | $15.13 | 14,012,840 |
| 2025-05-09 | $14.83 | $15.13 | $14.74 | $15.00 | $15.00 | 12,326,130 |
| 2025-05-08 | $14.83 | $14.95 | $14.71 | $14.83 | $14.83 | 10,312,010 |
| 2025-05-07 | $15.10 | $15.15 | $14.75 | $14.83 | $14.83 | 13,697,480 |
| 2025-05-06 | $14.39 | $14.98 | $14.37 | $14.93 | $14.93 | 30,466,390 |
| 2025-04-30 | $14.71 | $14.85 | $14.23 | $14.32 | $14.32 | 33,745,290 |
| 2025-04-29 | $14.99 | $15.35 | $14.75 | $14.80 | $14.80 | 20,428,960 |
| 2025-04-28 | $15.02 | $15.15 | $14.74 | $14.81 | $14.81 | 15,584,480 |
| 2025-04-25 | $14.73 | $15.25 | $14.65 | $15.02 | $15.02 | 21,778,360 |
| 2025-04-24 | $14.62 | $14.98 | $14.62 | $14.78 | $14.78 | 15,685,470 |
| 2025-04-23 | $15.05 | $15.14 | $14.62 | $14.65 | $14.65 | 27,935,330 |
| 2025-04-22 | $15.18 | $15.28 | $14.93 | $15.09 | $15.09 | 18,955,070 |
| 2025-04-21 | $15.00 | $15.48 | $14.97 | $15.30 | $15.30 | 21,788,220 |
| 2025-04-18 | $15.94 | $16.00 | $15.15 | $15.16 | $15.16 | 37,705,070 |
| 2025-04-17 | $15.83 | $16.99 | $15.50 | $16.19 | $16.19 | 51,254,830 |
| 2025-04-16 | $15.25 | $16.23 | $15.18 | $15.98 | $15.98 | 41,390,160 |
| 2025-04-15 | $15.05 | $15.50 | $14.92 | $15.32 | $15.32 | 23,595,680 |
| 2025-04-14 | $15.20 | $15.30 | $14.93 | $15.12 | $15.12 | 20,476,230 |
| 2025-04-11 | $15.53 | $15.75 | $15.18 | $15.26 | $15.26 | 22,418,450 |
| 2025-04-10 | $15.40 | $15.95 | $15.09 | $15.76 | $15.76 | 35,950,750 |
| 2025-04-09 | $14.80 | $15.87 | $14.48 | $15.67 | $15.67 | 36,932,430 |
| 2025-04-08 | $14.30 | $15.11 | $14.24 | $15.05 | $15.05 | 41,670,590 |
| 2025-04-07 | $14.00 | $14.78 | $13.83 | $14.16 | $14.16 | 40,850,530 |
| 2025-04-03 | $14.09 | $14.70 | $14.05 | $14.60 | $14.60 | 28,596,630 |
| 2025-04-02 | $14.00 | $14.39 | $13.96 | $14.21 | $14.21 | 25,352,370 |
| 2025-04-01 | $13.38 | $13.98 | $13.32 | $13.96 | $13.96 | 25,103,510 |
| 2025-03-31 | $13.60 | $13.69 | $13.25 | $13.31 | $13.31 | 15,213,330 |
| 2025-03-28 | $13.86 | $13.93 | $13.57 | $13.59 | $13.59 | 15,789,510 |
| 2025-03-27 | $13.99 | $14.23 | $13.85 | $13.89 | $13.89 | 17,785,450 |
| 2025-03-26 | $13.91 | $14.10 | $13.87 | $13.99 | $13.99 | 17,684,190 |
| 2025-03-25 | $13.88 | $14.11 | $13.69 | $14.06 | $14.06 | 25,670,350 |
| 2025-03-24 | $13.84 | $14.08 | $13.76 | $13.89 | $13.89 | 22,910,530 |
| 2025-03-21 | $13.56 | $13.83 | $13.53 | $13.78 | $13.78 | 18,512,610 |
| 2025-03-20 | $13.50 | $13.93 | $13.50 | $13.62 | $13.62 | 17,359,590 |
| 2025-03-19 | $13.63 | $13.72 | $13.48 | $13.55 | $13.55 | 14,577,230 |
| 2025-03-18 | $13.75 | $13.85 | $13.62 | $13.69 | $13.69 | 13,538,110 |
| 2025-03-17 | $14.00 | $14.11 | $13.66 | $13.68 | $13.68 | 22,419,300 |
| 2025-03-14 | $13.47 | $13.88 | $13.40 | $13.87 | $13.87 | 25,239,790 |
| 2025-03-13 | $13.38 | $13.52 | $13.26 | $13.41 | $13.41 | 8,660,230 |
| 2025-03-12 | $13.45 | $13.63 | $13.38 | $13.40 | $13.40 | 10,645,660 |
| 2025-03-11 | $13.17 | $13.44 | $13.15 | $13.44 | $13.44 | 11,687,600 |
| 2025-03-10 | $13.23 | $13.38 | $13.10 | $13.29 | $13.29 | 10,031,170 |
| 2025-03-07 | $13.30 | $13.39 | $13.16 | $13.24 | $13.24 | 11,126,380 |
| 2025-03-06 | $13.00 | $13.40 | $13.00 | $13.30 | $13.30 | 22,397,300 |
| 2025-03-05 | $13.03 | $13.08 | $12.85 | $12.98 | $12.98 | 11,290,800 |
| 2025-03-04 | $13.02 | $13.12 | $12.97 | $13.05 | $13.05 | 8,804,920 |
| 2025-03-03 | $13.27 | $13.40 | $13.01 | $13.06 | $13.06 | 19,676,030 |
| 2025-02-28 | $13.07 | $13.33 | $13.06 | $13.19 | $13.19 | 21,412,480 |
| 2025-02-27 | $12.89 | $13.20 | $12.84 | $13.12 | $13.12 | 23,117,730 |
| 2025-02-26 | $12.82 | $12.94 | $12.72 | $12.88 | $12.88 | 15,219,440 |
| 2025-02-25 | $12.83 | $13.11 | $12.78 | $12.81 | $12.81 | 13,858,700 |
| 2025-02-24 | $12.64 | $12.99 | $12.60 | $12.95 | $12.95 | 17,634,430 |
| 2025-02-20 | $12.75 | $12.81 | $12.64 | $12.76 | $12.76 | 12,054,250 |
| 2025-02-19 | $12.67 | $12.76 | $12.56 | $12.74 | $12.74 | 14,252,540 |
| 2025-02-18 | $13.01 | $13.08 | $12.66 | $12.71 | $12.71 | 18,830,600 |
| 2025-02-17 | $13.11 | $13.14 | $12.97 | $13.06 | $13.06 | 11,733,830 |
| 2025-02-14 | $13.29 | $13.29 | $13.09 | $13.15 | $13.15 | 13,773,960 |
| 2025-02-13 | $13.18 | $13.34 | $13.16 | $13.26 | $13.26 | 15,471,100 |
| 2025-02-12 | $13.12 | $13.28 | $13.06 | $13.22 | $13.22 | 16,297,130 |
| 2025-02-11 | $13.21 | $13.27 | $12.97 | $13.13 | $13.13 | 14,468,670 |
| 2025-02-10 | $13.06 | $13.21 | $12.97 | $13.13 | $13.13 | 16,847,400 |
| 2025-02-07 | $12.90 | $13.08 | $12.81 | $12.98 | $12.98 | 19,342,740 |
| 2025-02-06 | $12.90 | $12.98 | $12.71 | $12.94 | $12.94 | 14,112,200 |
| 2025-02-05 | $13.45 | $13.45 | $12.89 | $12.94 | $12.94 | 15,381,760 |
| 2025-01-27 | $13.36 | $13.53 | $13.35 | $13.35 | $13.35 | 7,980,710 |
| 2025-01-24 | $13.11 | $13.39 | $13.11 | $13.37 | $13.37 | 7,741,790 |
| 2025-01-23 | $13.29 | $13.41 | $13.16 | $13.16 | $13.16 | 8,322,180 |
| 2025-01-22 | $13.41 | $13.44 | $13.08 | $13.21 | $13.21 | 9,693,610 |
| 2025-01-21 | $13.73 | $13.82 | $13.36 | $13.46 | $13.46 | 10,448,100 |
| 2025-01-20 | $13.63 | $13.80 | $13.56 | $13.73 | $13.73 | 9,880,200 |
| 2025-01-17 | $13.30 | $13.58 | $13.15 | $13.54 | $13.54 | 6,159,300 |
| 2025-01-16 | $13.39 | $13.62 | $13.30 | $13.37 | $13.37 | 6,582,900 |
| 2025-01-15 | $13.27 | $13.54 | $13.24 | $13.38 | $13.38 | 7,592,990 |
| 2025-01-14 | $12.98 | $13.39 | $12.92 | $13.36 | $13.36 | 11,904,440 |
| 2025-01-13 | $12.93 | $12.96 | $12.74 | $12.87 | $12.87 | 13,252,100 |
| 2025-01-09 | $13.43 | $13.55 | $13.30 | $13.38 | $13.38 | 7,786,300 |
| 2025-01-08 | $13.61 | $13.69 | $13.20 | $13.54 | $13.54 | 10,372,250 |
| 2025-01-07 | $13.80 | $13.80 | $13.53 | $13.67 | $13.67 | 7,840,470 |
| 2025-01-06 | $13.99 | $14.02 | $13.55 | $13.65 | $13.65 | 10,336,700 |
| 2025-01-03 | $14.70 | $14.80 | $13.96 | $14.00 | $14.00 | 13,584,770 |
| 2025-01-02 | $14.66 | $15.08 | $14.59 | $14.69 | $14.69 | 13,604,130 |
| 2024-12-31 | $14.85 | $15.04 | $14.65 | $14.67 | $14.67 | 12,105,940 |
| 2024-12-30 | $14.83 | $14.84 | $14.62 | $14.83 | $14.83 | 7,732,770 |
| 2024-12-27 | $14.87 | $15.07 | $14.74 | $14.88 | $14.88 | 9,878,300 |
| 2024-12-26 | $14.93 | $15.08 | $14.77 | $14.83 | $14.83 | 8,058,540 |
| 2024-12-25 | $14.81 | $14.99 | $14.53 | $14.93 | $14.93 | 12,858,690 |
| 2024-12-24 | $14.79 | $14.86 | $14.58 | $14.76 | $14.76 | 11,243,220 |
| 2024-12-23 | $15.18 | $15.18 | $14.79 | $14.79 | $14.79 | 10,071,540 |
| 2024-12-20 | $15.31 | $15.67 | $15.13 | $15.14 | $15.14 | 12,879,940 |
| 2024-12-19 | $15.09 | $15.42 | $14.97 | $15.38 | $15.38 | 10,569,800 |
| 2024-12-18 | $15.15 | $15.48 | $15.15 | $15.36 | $15.36 | 11,380,230 |
| 2024-12-17 | $15.25 | $15.38 | $14.96 | $15.23 | $15.23 | 16,555,260 |
| 2024-12-16 | $15.88 | $16.14 | $15.21 | $15.30 | $15.30 | 25,742,830 |
| 2024-12-13 | $15.88 | $16.20 | $15.50 | $15.90 | $15.90 | 26,260,860 |
| 2024-12-12 | $15.91 | $16.18 | $15.81 | $15.98 | $15.98 | 23,093,660 |
| 2024-12-11 | $15.58 | $16.43 | $15.51 | $15.88 | $15.88 | 45,675,540 |
| 2024-12-10 | $15.20 | $16.08 | $15.02 | $15.71 | $15.71 | 64,120,560 |
| 2024-12-09 | $14.70 | $14.84 | $14.52 | $14.62 | $14.62 | 10,345,250 |
| 2024-12-06 | $14.55 | $14.89 | $14.55 | $14.77 | $14.77 | 10,801,550 |
| 2024-12-05 | $14.41 | $14.64 | $14.21 | $14.59 | $14.59 | 12,121,140 |
| 2024-12-04 | $14.39 | $14.80 | $14.30 | $14.41 | $14.41 | 11,182,050 |
| 2024-12-03 | $14.65 | $14.65 | $14.35 | $14.50 | $14.50 | 7,731,790 |
| 2024-12-02 | $14.39 | $14.70 | $14.35 | $14.65 | $14.65 | 12,996,430 |
| 2024-11-29 | $14.30 | $14.49 | $14.25 | $14.40 | $14.40 | 7,710,360 |
| 2024-11-28 | $14.49 | $14.79 | $14.30 | $14.33 | $14.33 | 8,144,180 |
| 2024-11-27 | $14.40 | $14.76 | $14.21 | $14.60 | $14.60 | 12,285,850 |
| 2024-11-26 | $14.00 | $14.48 | $13.93 | $14.45 | $14.45 | 16,194,320 |
| 2024-11-25 | $13.92 | $14.52 | $13.90 | $14.05 | $14.05 | 14,397,050 |
| 2024-11-22 | $14.15 | $14.32 | $13.85 | $13.86 | $13.86 | 10,690,580 |
| 2024-11-21 | $14.20 | $14.30 | $14.12 | $14.24 | $14.24 | 6,649,510 |
| 2024-11-20 | $14.24 | $14.38 | $14.09 | $14.29 | $14.29 | 10,634,090 |
| 2024-11-19 | $14.38 | $14.45 | $14.15 | $14.29 | $14.29 | 9,516,970 |
| 2024-11-18 | $14.53 | $14.72 | $14.21 | $14.29 | $14.29 | 9,981,760 |
| 2024-11-15 | $14.54 | $14.82 | $14.47 | $14.48 | $14.48 | 9,664,850 |
| 2024-11-14 | $14.52 | $14.71 | $14.45 | $14.55 | $14.55 | 11,614,120 |
| 2024-11-13 | $15.00 | $15.10 | $14.41 | $14.64 | $14.64 | 18,669,320 |
| 2024-11-12 | $15.01 | $15.33 | $14.92 | $15.00 | $15.00 | 16,008,820 |
| 2024-11-11 | $15.02 | $15.19 | $14.70 | $14.99 | $14.99 | 15,246,970 |
| 2024-11-08 | $15.46 | $15.48 | $14.88 | $15.27 | $15.27 | 24,833,600 |
| 2024-11-07 | $14.69 | $15.45 | $14.58 | $15.39 | $15.39 | 26,958,980 |
| 2024-11-06 | $14.74 | $14.88 | $14.44 | $14.77 | $14.77 | 18,621,770 |
| 2024-11-05 | $14.26 | $14.78 | $14.20 | $14.72 | $14.72 | 18,713,360 |
| 2024-11-04 | $14.02 | $14.34 | $13.88 | $14.31 | $14.31 | 15,025,910 |
| 2024-11-01 | $13.95 | $14.20 | $13.74 | $13.97 | $13.97 | 17,212,730 |
| 2024-10-31 | $14.20 | $14.20 | $13.74 | $13.89 | $13.89 | 21,206,150 |
| 2024-10-30 | $14.13 | $14.54 | $14.02 | $14.25 | $14.25 | 20,581,900 |
| 2024-10-29 | $14.29 | $14.56 | $14.11 | $14.15 | $14.15 | 15,041,320 |
| 2024-10-28 | $13.89 | $14.33 | $13.84 | $14.29 | $14.29 | 18,471,660 |
| 2024-10-25 | $13.84 | $14.04 | $13.75 | $13.89 | $13.89 | 12,056,360 |
| 2024-10-24 | $13.70 | $13.95 | $13.65 | $13.91 | $13.91 | 12,885,350 |
| 2024-10-23 | $13.64 | $13.91 | $13.64 | $13.77 | $13.77 | 13,888,050 |
| 2024-10-22 | $13.87 | $13.92 | $13.55 | $13.64 | $13.64 | 17,719,660 |
| 2024-10-21 | $13.05 | $14.20 | $13.00 | $13.86 | $13.86 | 40,852,890 |
| 2024-10-18 | $12.68 | $13.24 | $12.64 | $13.02 | $13.02 | 17,802,560 |
| 2024-10-17 | $12.97 | $13.03 | $12.68 | $12.70 | $12.70 | 9,094,870 |
| 2024-10-16 | $12.72 | $13.03 | $12.55 | $12.86 | $12.86 | 12,788,410 |
| 2024-10-15 | $13.09 | $13.19 | $12.81 | $12.81 | $12.81 | 13,886,690 |
| 2024-10-14 | $13.04 | $13.33 | $12.80 | $13.24 | $13.24 | 16,839,770 |
| 2024-10-11 | $13.29 | $13.54 | $12.95 | $13.04 | $13.04 | 18,976,030 |
| 2024-10-10 | $13.28 | $13.60 | $13.15 | $13.36 | $13.36 | 22,548,850 |
| 2024-10-09 | $14.25 | $14.25 | $13.24 | $13.24 | $13.24 | 38,368,680 |
| 2024-10-08 | $16.00 | $16.20 | $13.95 | $14.53 | $14.53 | 69,443,020 |
| 2024-09-30 | $14.25 | $14.86 | $13.86 | $14.80 | $14.80 | 61,510,340 |
| 2024-09-27 | $13.36 | $13.87 | $13.28 | $13.70 | $13.70 | 19,346,360 |
| 2024-09-26 | $12.09 | $13.17 | $12.09 | $13.15 | $13.15 | 35,480,830 |
| 2024-09-25 | $12.05 | $12.33 | $12.05 | $12.09 | $12.09 | 15,288,310 |
| 2024-09-24 | $11.46 | $11.90 | $11.43 | $11.90 | $11.90 | 12,906,430 |
| 2024-09-23 | $11.40 | $11.55 | $11.33 | $11.37 | $11.37 | 7,023,590 |
| 2024-09-20 | $11.56 | $11.56 | $11.34 | $11.43 | $11.43 | 7,062,700 |
| 2024-09-19 | $11.15 | $11.65 | $11.11 | $11.53 | $11.53 | 12,975,080 |
| 2024-09-18 | $11.23 | $11.24 | $10.90 | $11.11 | $11.11 | 7,814,970 |
| 2024-09-13 | $11.35 | $11.42 | $11.20 | $11.23 | $11.23 | 4,787,000 |
| 2024-09-12 | $11.38 | $11.54 | $11.29 | $11.33 | $11.33 | 4,402,400 |
| 2024-09-11 | $11.38 | $11.49 | $11.32 | $11.39 | $11.39 | 4,121,200 |
| 2024-09-10 | $11.68 | $11.70 | $11.18 | $11.43 | $11.43 | 9,034,500 |
| 2024-09-09 | $11.70 | $11.83 | $11.61 | $11.67 | $11.67 | 5,861,300 |
| 2024-09-06 | $11.95 | $12.01 | $11.72 | $11.76 | $11.76 | 5,511,590 |
| 2024-09-05 | $11.78 | $11.98 | $11.75 | $11.91 | $11.91 | 7,260,250 |
| 2024-09-04 | $11.75 | $11.86 | $11.67 | $11.70 | $11.70 | 6,015,000 |
| 2024-09-03 | $11.69 | $11.87 | $11.66 | $11.82 | $11.82 | 5,659,390 |
| 2024-09-02 | $12.00 | $12.01 | $11.66 | $11.68 | $11.68 | 10,651,350 |
| 2024-08-30 | $11.37 | $11.88 | $11.29 | $11.77 | $11.77 | 12,801,000 |
| 2024-08-29 | $11.13 | $11.50 | $11.04 | $11.39 | $11.39 | 7,529,100 |
| 2024-08-28 | $11.25 | $11.28 | $11.08 | $11.16 | $11.16 | 6,029,080 |
| 2024-08-27 | $11.43 | $11.43 | $11.15 | $11.22 | $11.22 | 7,555,900 |
| 2024-08-26 | $11.65 | $11.67 | $11.40 | $11.48 | $11.48 | 7,206,300 |
| 2024-08-23 | $11.41 | $11.60 | $11.39 | $11.58 | $11.58 | 5,432,260 |
| 2024-08-22 | $11.97 | $12.00 | $11.43 | $11.46 | $11.46 | 12,850,890 |
| 2024-08-21 | $11.96 | $12.08 | $11.93 | $11.95 | $11.95 | 4,276,880 |
| 2024-08-20 | $12.12 | $12.17 | $11.93 | $11.99 | $11.99 | 6,042,400 |
| 2024-08-19 | $11.90 | $12.22 | $11.86 | $12.18 | $12.18 | 13,106,420 |
| 2024-08-16 | $12.04 | $12.04 | $11.84 | $11.88 | $11.88 | 7,383,450 |
| 2024-08-15 | $11.89 | $12.15 | $11.83 | $12.02 | $12.02 | 8,819,100 |
| 2024-08-14 | $12.06 | $12.06 | $11.88 | $11.91 | $11.91 | 5,723,000 |
| 2024-08-13 | $12.14 | $12.23 | $11.94 | $12.07 | $12.07 | 8,877,200 |
| 2024-08-12 | $12.30 | $12.33 | $12.05 | $12.19 | $12.19 | 10,307,610 |
| 2024-08-09 | $12.65 | $12.69 | $12.33 | $12.34 | $12.34 | 9,649,500 |
| 2024-08-08 | $12.48 | $12.78 | $12.46 | $12.62 | $12.62 | 10,200,830 |
| 2024-08-07 | $12.75 | $12.75 | $12.52 | $12.57 | $12.57 | 10,867,100 |
| 2024-08-06 | $12.60 | $12.88 | $12.59 | $12.76 | $12.76 | 18,281,730 |
| 2024-08-05 | $12.51 | $12.79 | $12.46 | $12.46 | $12.46 | 17,595,000 |
| 2024-08-02 | $12.20 | $12.59 | $12.18 | $12.41 | $12.41 | 11,098,180 |
| 2024-08-01 | $12.30 | $12.39 | $12.21 | $12.31 | $12.31 | 10,438,910 |
| 2024-07-31 | $11.79 | $12.41 | $11.76 | $12.41 | $12.41 | 17,320,130 |
| 2024-07-30 | $11.86 | $11.92 | $11.68 | $11.80 | $11.80 | 8,487,570 |
| 2024-07-29 | $12.15 | $12.17 | $11.86 | $11.88 | $11.88 | 8,999,500 |
| 2024-07-26 | $12.06 | $12.25 | $12.06 | $12.14 | $12.14 | 4,770,850 |
| 2024-07-25 | $11.99 | $12.22 | $11.89 | $12.08 | $12.08 | 6,127,930 |
| 2024-07-24 | $12.28 | $12.28 | $11.93 | $11.94 | $11.94 | 7,064,590 |
| 2024-07-23 | $12.52 | $12.59 | $12.20 | $12.20 | $12.20 | 7,163,200 |
| 2024-07-22 | $12.63 | $12.63 | $12.41 | $12.52 | $12.52 | 7,236,240 |
| 2024-07-19 | $12.74 | $12.74 | $12.52 | $12.65 | $12.65 | 7,158,900 |
| 2024-07-18 | $12.65 | $12.75 | $12.49 | $12.75 | $12.75 | 6,552,670 |
| 2024-07-17 | $12.61 | $12.80 | $12.57 | $12.73 | $12.73 | 6,944,190 |
| 2024-07-16 | $12.74 | $12.74 | $12.58 | $12.64 | $12.64 | 5,430,100 |
| 2024-07-15 | $12.68 | $12.83 | $12.51 | $12.77 | $12.77 | 10,637,870 |
| 2024-07-12 | $12.60 | $12.82 | $12.53 | $12.74 | $12.74 | 10,927,290 |
| 2024-07-11 | $12.28 | $12.62 | $12.28 | $12.59 | $12.59 | 12,243,870 |
| 2024-07-10 | $12.16 | $12.31 | $12.01 | $12.14 | $12.14 | 7,451,190 |
| 2024-07-09 | $11.93 | $12.21 | $11.86 | $12.16 | $12.16 | 9,642,330 |
| 2024-07-08 | $12.25 | $12.35 | $11.92 | $11.97 | $11.97 | 8,867,930 |
| 2024-07-05 | $12.26 | $12.34 | $12.10 | $12.29 | $12.29 | 9,125,990 |
| 2024-07-04 | $12.63 | $12.67 | $12.23 | $12.26 | $12.26 | 10,716,210 |
| 2024-07-03 | $12.49 | $12.80 | $12.47 | $12.68 | $12.68 | 11,948,250 |
| 2024-07-02 | $12.63 | $12.63 | $12.45 | $12.51 | $12.51 | 9,437,670 |
| 2024-07-01 | $12.26 | $12.65 | $12.23 | $12.61 | $12.61 | 12,040,610 |
| 2024-06-28 | $12.66 | $12.76 | $12.25 | $12.35 | $12.35 | 16,996,370 |
| 2024-06-27 | $12.96 | $12.99 | $12.83 | $12.83 | $12.83 | 7,107,280 |
| 2024-06-26 | $12.94 | $13.06 | $12.74 | $13.04 | $13.04 | 9,838,090 |
| 2024-06-25 | $12.99 | $13.10 | $12.89 | $13.00 | $13.00 | 8,002,700 |
| 2024-06-24 | $13.19 | $13.20 | $12.87 | $12.90 | $12.90 | 10,703,450 |
| 2024-06-21 | $13.21 | $13.39 | $13.20 | $13.28 | $13.28 | 5,414,280 |
| 2024-06-20 | $13.50 | $13.51 | $13.22 | $13.24 | $13.24 | 10,133,740 |
| 2024-06-19 | $13.82 | $13.87 | $13.48 | $13.49 | $13.49 | 13,284,290 |
| 2024-06-18 | $13.89 | $13.97 | $13.81 | $13.87 | $13.87 | 7,176,730 |
| 2024-06-17 | $14.00 | $14.08 | $13.85 | $13.89 | $13.89 | 7,713,190 |
| 2024-06-14 | $13.70 | $14.11 | $13.67 | $14.01 | $14.01 | 13,033,350 |
| 2024-06-13 | $13.82 | $13.89 | $13.62 | $13.72 | $13.72 | 7,954,200 |
| 2024-06-12 | $13.76 | $13.86 | $13.68 | $13.82 | $13.82 | 8,424,010 |
| 2024-06-11 | $14.04 | $14.09 | $13.62 | $13.82 | $13.82 | 12,608,550 |
| 2024-06-07 | $14.13 | $14.19 | $14.00 | $14.10 | $14.10 | 8,118,660 |
| 2024-06-06 | $14.34 | $14.42 | $13.98 | $14.06 | $14.06 | 13,406,620 |
| 2024-06-05 | $14.41 | $14.50 | $14.36 | $14.36 | $14.36 | 6,973,300 |
| 2024-06-04 | $14.28 | $14.48 | $14.24 | $14.46 | $14.46 | 9,307,420 |
| 2024-06-03 | $14.40 | $14.40 | $14.19 | $14.36 | $14.36 | 9,116,110 |
| 2024-05-31 | $14.30 | $14.55 | $14.27 | $14.38 | $14.38 | 9,995,690 |
| 2024-05-30 | $14.26 | $14.30 | $14.16 | $14.28 | $14.28 | 9,233,130 |
| 2024-05-29 | $14.25 | $14.37 | $14.23 | $14.31 | $14.31 | 7,924,020 |
| 2024-05-28 | $14.35 | $14.40 | $14.21 | $14.23 | $14.23 | 9,894,900 |
| 2024-05-27 | $14.39 | $14.48 | $14.13 | $14.45 | $14.45 | 15,080,720 |
| 2024-05-24 | $14.50 | $14.59 | $14.30 | $14.32 | $14.32 | 16,975,800 |
| 2024-05-23 | $15.04 | $15.05 | $14.51 | $14.56 | $14.56 | 22,859,920 |
| 2024-05-22 | $15.07 | $15.25 | $15.04 | $15.08 | $15.08 | 13,880,920 |
| 2024-05-21 | $15.16 | $15.33 | $15.08 | $15.13 | $15.13 | 17,252,420 |
| 2024-05-20 | $15.27 | $15.42 | $15.10 | $15.25 | $15.25 | 32,435,300 |
| 2024-05-17 | $14.87 | $15.04 | $14.76 | $15.03 | $15.03 | 16,223,360 |
| 2024-05-16 | $14.72 | $14.91 | $14.71 | $14.80 | $14.80 | 13,313,990 |
| 2024-05-15 | $14.78 | $14.85 | $14.65 | $14.68 | $14.68 | 10,879,340 |
| 2024-05-14 | $14.74 | $14.86 | $14.70 | $14.77 | $14.77 | 12,910,600 |
| 2024-05-13 | $14.87 | $14.87 | $14.58 | $14.74 | $14.74 | 21,368,310 |
| 2024-05-10 | $15.03 | $15.19 | $14.90 | $14.95 | $14.95 | 18,661,870 |
| 2024-05-09 | $14.88 | $15.07 | $14.83 | $14.98 | $14.98 | 14,836,290 |
| 2024-05-08 | $15.11 | $15.13 | $14.74 | $14.89 | $14.89 | 20,852,000 |
| 2024-05-07 | $15.29 | $15.35 | $15.06 | $15.13 | $15.13 | 23,149,060 |
| 2024-05-06 | $15.43 | $15.46 | $15.11 | $15.30 | $15.30 | 32,817,120 |
| 2024-04-30 | $15.53 | $15.63 | $15.21 | $15.34 | $15.34 | 24,899,640 |
| 2024-04-29 | $15.12 | $15.76 | $15.01 | $15.63 | $15.63 | 40,044,660 |
| 2024-04-26 | $14.83 | $15.08 | $14.83 | $15.08 | $15.08 | 23,850,970 |
| 2024-04-25 | $14.84 | $15.05 | $14.77 | $14.88 | $14.88 | 13,723,200 |
| 2024-04-24 | $14.70 | $14.94 | $14.70 | $14.93 | $14.93 | 16,784,680 |
| 2024-04-23 | $14.84 | $14.95 | $14.69 | $14.77 | $14.77 | 17,011,360 |
| 2024-04-22 | $14.47 | $15.02 | $14.29 | $14.99 | $14.99 | 30,158,830 |
| 2024-04-19 | $14.66 | $14.80 | $14.37 | $14.47 | $14.47 | 25,745,920 |
| 2024-04-18 | $14.80 | $15.10 | $14.68 | $14.83 | $14.83 | 27,430,660 |
| 2024-04-17 | $14.60 | $14.96 | $14.60 | $14.92 | $14.92 | 24,314,200 |
| 2024-04-16 | $15.35 | $15.49 | $14.51 | $14.62 | $14.62 | 29,952,140 |
| 2024-04-15 | $15.57 | $15.76 | $15.10 | $15.44 | $15.44 | 34,059,510 |
| 2024-04-12 | $15.46 | $15.85 | $15.33 | $15.68 | $15.68 | 39,981,700 |
| 2024-04-11 | $14.99 | $15.75 | $14.91 | $15.62 | $15.62 | 41,100,940 |
| 2024-04-10 | $14.83 | $15.40 | $14.71 | $15.15 | $15.15 | 32,623,780 |
| 2024-04-09 | $14.48 | $15.00 | $14.37 | $14.93 | $14.93 | 22,788,610 |
| 2024-04-08 | $14.99 | $15.14 | $14.49 | $14.53 | $14.53 | 20,921,070 |
| 2024-04-03 | $14.87 | $15.08 | $14.71 | $14.88 | $14.88 | 16,475,340 |
| 2024-04-02 | $15.00 | $15.16 | $14.71 | $14.96 | $14.96 | 25,592,070 |
| 2024-04-01 | $14.20 | $15.12 | $14.18 | $15.10 | $15.10 | 43,477,730 |
| 2024-03-29 | $14.84 | $14.84 | $13.98 | $14.26 | $14.26 | 33,301,330 |
| 2024-03-28 | $14.67 | $15.00 | $14.60 | $14.90 | $14.90 | 11,940,750 |
| 2024-03-27 | $14.55 | $14.96 | $14.50 | $14.73 | $14.73 | 12,928,270 |
| 2024-03-26 | $14.46 | $14.64 | $14.43 | $14.59 | $14.59 | 10,206,670 |
| 2024-03-25 | $14.89 | $14.98 | $14.47 | $14.50 | $14.50 | 14,162,310 |
| 2024-03-22 | $15.21 | $15.37 | $14.85 | $14.96 | $14.96 | 13,368,850 |
| 2024-03-21 | $15.14 | $15.32 | $15.08 | $15.20 | $15.20 | 12,525,120 |
| 2024-03-20 | $15.10 | $15.19 | $15.05 | $15.10 | $15.10 | 6,352,400 |
| 2024-03-19 | $15.29 | $15.36 | $15.03 | $15.06 | $15.06 | 9,044,650 |
| 2024-03-18 | $15.05 | $15.35 | $14.93 | $15.31 | $15.31 | 11,635,120 |
| 2024-03-15 | $15.11 | $15.45 | $14.89 | $15.03 | $15.03 | 12,715,300 |
| 2024-03-14 | $15.00 | $15.47 | $15.00 | $15.20 | $15.20 | 15,211,360 |
| 2024-03-13 | $15.04 | $15.19 | $14.93 | $15.06 | $15.06 | 13,217,820 |
| 2024-03-12 | $14.60 | $15.25 | $14.55 | $15.22 | $15.22 | 23,447,750 |
| 2024-03-11 | $14.11 | $14.62 | $14.09 | $14.61 | $14.61 | 16,019,440 |
| 2024-03-08 | $14.50 | $14.50 | $14.03 | $14.11 | $14.11 | 15,512,670 |
| 2024-03-07 | $14.45 | $14.65 | $14.39 | $14.47 | $14.47 | 13,166,190 |
| 2024-03-06 | $14.48 | $14.61 | $14.25 | $14.45 | $14.45 | 12,908,450 |
| 2024-03-05 | $14.77 | $14.93 | $14.49 | $14.56 | $14.56 | 15,381,340 |
| 2024-03-04 | $15.07 | $15.20 | $14.73 | $14.82 | $14.82 | 16,133,850 |
| 2024-03-01 | $15.30 | $15.38 | $15.02 | $15.12 | $15.12 | 14,082,700 |
| 2024-02-29 | $14.86 | $15.36 | $14.80 | $15.28 | $15.28 | 18,797,870 |
| 2024-02-28 | $15.14 | $15.31 | $14.90 | $14.90 | $14.90 | 17,397,640 |
| 2024-02-27 | $15.01 | $15.16 | $14.97 | $15.16 | $15.16 | 10,193,100 |
| 2024-02-26 | $15.21 | $15.28 | $14.93 | $15.08 | $15.08 | 10,741,740 |
| 2024-02-23 | $15.28 | $15.33 | $15.06 | $15.28 | $15.28 | 8,488,250 |
| 2024-02-22 | $15.25 | $15.45 | $15.20 | $15.34 | $15.34 | 8,673,030 |
| 2024-02-21 | $15.28 | $15.66 | $15.13 | $15.32 | $15.32 | 10,882,290 |
| 2024-02-20 | $15.26 | $15.48 | $15.14 | $15.29 | $15.29 | 10,382,750 |
| 2024-02-19 | $15.85 | $15.95 | $15.16 | $15.33 | $15.33 | 17,713,720 |
| 2024-02-08 | $15.33 | $15.96 | $15.25 | $15.45 | $15.45 | 19,390,860 |
| 2024-02-07 | $14.45 | $15.30 | $14.34 | $15.28 | $15.28 | 22,322,590 |
| 2024-02-06 | $13.52 | $14.50 | $13.25 | $14.46 | $14.46 | 14,305,600 |
| 2024-02-05 | $13.58 | $13.95 | $13.21 | $13.66 | $13.66 | 14,108,980 |
| 2024-02-02 | $13.87 | $14.02 | $13.46 | $13.74 | $13.74 | 16,556,310 |
| 2024-02-01 | $13.93 | $14.19 | $13.70 | $13.81 | $13.81 | 13,780,030 |
| 2024-01-31 | $14.23 | $14.31 | $13.94 | $13.98 | $13.98 | 16,664,140 |
| 2024-01-30 | $15.01 | $15.06 | $14.33 | $14.34 | $14.34 | 12,459,640 |
| 2024-01-29 | $15.26 | $15.58 | $15.15 | $15.17 | $15.17 | 11,353,970 |
| 2024-01-26 | $15.17 | $15.64 | $15.13 | $15.30 | $15.30 | 9,519,550 |
| 2024-01-25 | $14.55 | $15.36 | $14.49 | $15.27 | $15.27 | 13,277,540 |
| 2024-01-24 | $14.50 | $14.70 | $14.18 | $14.60 | $14.60 | 9,524,760 |
| 2024-01-23 | $14.31 | $14.51 | $13.90 | $14.43 | $14.43 | 9,143,950 |
| 2024-01-22 | $15.06 | $15.15 | $14.25 | $14.31 | $14.31 | 10,897,150 |
| 2024-01-19 | $14.87 | $15.39 | $14.74 | $15.25 | $15.25 | 11,298,590 |
| 2024-01-18 | $15.03 | $15.13 | $14.51 | $14.92 | $14.92 | 13,594,700 |
| 2024-01-17 | $15.73 | $15.82 | $15.14 | $15.16 | $15.16 | 11,949,690 |
| 2024-01-16 | $15.45 | $15.98 | $15.40 | $15.88 | $15.88 | 18,597,820 |
| 2024-01-15 | $15.13 | $15.56 | $15.10 | $15.45 | $15.45 | 10,991,410 |
| 2024-01-12 | $15.24 | $15.47 | $15.11 | $15.20 | $15.20 | 5,582,540 |
| 2024-01-11 | $15.19 | $15.43 | $15.11 | $15.32 | $15.32 | 8,047,890 |
| 2024-01-10 | $15.10 | $15.33 | $14.91 | $15.20 | $15.20 | 9,017,710 |
| 2024-01-09 | $14.91 | $15.53 | $14.89 | $15.22 | $15.22 | 11,693,250 |
| 2024-01-08 | $15.02 | $15.18 | $14.84 | $14.85 | $14.85 | 8,024,700 |
| 2024-01-05 | $15.49 | $15.69 | $15.01 | $15.11 | $15.11 | 9,698,190 |
| 2024-01-04 | $15.53 | $15.72 | $15.28 | $15.52 | $15.52 | 8,373,400 |
| 2024-01-03 | $15.44 | $15.66 | $15.36 | $15.58 | $15.58 | 10,153,330 |
| 2024-01-02 | $15.65 | $15.75 | $15.34 | $15.43 | $15.43 | 8,484,660 |
| 2024-01-01 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2023-12-29 | $15.50 | $15.74 | $15.44 | $15.62 | $15.62 | 7,733,880 |
| 2023-12-28 | $14.85 | $15.55 | $14.85 | $15.48 | $15.48 | 13,269,800 |
| 2023-12-27 | $15.48 | $15.54 | $14.80 | $14.99 | $14.99 | 14,420,280 |
| 2023-12-26 | $15.58 | $15.63 | $15.37 | $15.48 | $15.48 | 4,117,100 |
| 2023-12-25 | $15.71 | $15.80 | $15.57 | $15.60 | $15.60 | 3,572,550 |
| 2023-12-22 | $15.92 | $15.93 | $15.66 | $15.74 | $15.74 | 5,301,200 |
| 2023-12-21 | $15.54 | $15.97 | $15.48 | $15.92 | $15.92 | 6,294,800 |
| 2023-12-20 | $16.02 | $16.09 | $15.60 | $15.63 | $15.63 | 8,768,940 |
| 2023-12-19 | $15.93 | $16.18 | $15.93 | $16.10 | $16.10 | 7,112,680 |
| 2023-12-18 | $16.28 | $16.32 | $15.80 | $15.88 | $15.88 | 7,742,680 |
| 2023-12-15 | $16.39 | $16.57 | $16.35 | $16.35 | $16.35 | 6,418,960 |
| 2023-12-14 | $16.47 | $16.76 | $16.30 | $16.33 | $16.33 | 6,647,980 |
| 2023-12-13 | $16.86 | $16.93 | $16.38 | $16.38 | $16.38 | 8,619,590 |
| 2023-12-12 | $16.57 | $17.00 | $16.56 | $16.90 | $16.90 | 8,521,950 |
| 2023-12-11 | $16.33 | $16.70 | $16.23 | $16.60 | $16.60 | 8,197,480 |
| 2023-12-08 | $16.57 | $16.66 | $16.38 | $16.47 | $16.47 | 7,554,880 |
| 2023-12-07 | $16.75 | $16.83 | $16.50 | $16.64 | $16.64 | 6,258,920 |
| 2023-12-06 | $16.80 | $16.89 | $16.61 | $16.74 | $16.74 | 8,058,540 |
| 2023-12-05 | $17.24 | $17.31 | $16.83 | $16.83 | $16.83 | 8,591,750 |
| 2023-12-04 | $17.02 | $17.47 | $16.74 | $17.34 | $17.34 | 14,547,400 |
| 2023-12-01 | $17.26 | $17.36 | $16.96 | $17.11 | $17.11 | 10,654,680 |
| 2023-11-30 | $16.61 | $17.37 | $16.58 | $17.29 | $17.29 | 21,408,370 |
| 2023-11-29 | $16.68 | $16.85 | $16.57 | $16.68 | $16.68 | 7,890,240 |
| 2023-11-28 | $16.40 | $16.82 | $16.26 | $16.75 | $16.75 | 13,935,380 |
| 2023-11-27 | $16.61 | $16.65 | $16.22 | $16.40 | $16.40 | 6,934,540 |
| 2023-11-24 | $16.41 | $16.74 | $16.39 | $16.52 | $16.52 | 9,787,920 |
| 2023-11-23 | $16.38 | $16.47 | $16.20 | $16.45 | $16.45 | 5,755,980 |
| 2023-11-22 | $16.52 | $16.67 | $16.40 | $16.42 | $16.42 | 6,726,750 |
| 2023-11-21 | $16.35 | $16.70 | $16.35 | $16.55 | $16.55 | 14,084,620 |
| 2023-11-20 | $16.18 | $16.44 | $16.02 | $16.35 | $16.35 | 10,320,260 |
| 2023-11-17 | $16.30 | $16.42 | $16.08 | $16.14 | $16.14 | 6,135,250 |
| 2023-11-16 | $16.33 | $16.40 | $16.16 | $16.32 | $16.32 | 5,525,860 |
| 2023-11-15 | $16.41 | $16.48 | $16.26 | $16.32 | $16.32 | 6,697,300 |
| 2023-11-14 | $16.32 | $16.43 | $16.19 | $16.28 | $16.28 | 5,930,060 |
| 2023-11-13 | $16.12 | $16.32 | $16.11 | $16.28 | $16.28 | 5,940,910 |
| 2023-11-10 | $16.21 | $16.25 | $15.98 | $16.07 | $16.07 | 5,737,580 |
| 2023-11-09 | $16.34 | $16.45 | $16.20 | $16.25 | $16.25 | 5,765,640 |
| 2023-11-08 | $16.29 | $16.47 | $16.22 | $16.34 | $16.34 | 8,232,130 |
| 2023-11-07 | $16.60 | $16.60 | $16.20 | $16.29 | $16.29 | 9,626,050 |
| 2023-11-06 | $16.56 | $16.69 | $16.41 | $16.65 | $16.65 | 10,970,250 |
| 2023-11-03 | $16.38 | $16.54 | $16.30 | $16.44 | $16.44 | 6,114,860 |
| 2023-11-02 | $16.54 | $16.58 | $16.31 | $16.41 | $16.41 | 5,797,750 |
| 2023-11-01 | $16.71 | $16.77 | $16.39 | $16.56 | $16.56 | 8,260,960 |
| 2023-10-31 | $16.66 | $16.86 | $16.53 | $16.71 | $16.71 | 9,751,490 |
| 2023-10-30 | $16.33 | $16.74 | $16.30 | $16.62 | $16.62 | 14,893,160 |
| 2023-10-27 | $15.67 | $16.50 | $15.67 | $16.46 | $16.46 | 16,101,170 |
| 2023-10-26 | $15.81 | $15.91 | $15.62 | $15.75 | $15.75 | 7,703,080 |
| 2023-10-25 | $15.79 | $16.22 | $15.78 | $15.94 | $15.94 | 9,762,450 |
| 2023-10-24 | $15.54 | $15.80 | $15.50 | $15.74 | $15.74 | 11,685,790 |
| 2023-10-23 | $15.85 | $15.90 | $15.34 | $15.43 | $15.43 | 8,943,210 |
| 2023-10-20 | $15.87 | $16.02 | $15.81 | $15.84 | $15.84 | 5,796,530 |
| 2023-10-19 | $15.85 | $16.28 | $15.78 | $15.93 | $15.93 | 9,318,240 |
| 2023-10-18 | $16.24 | $16.32 | $15.95 | $15.95 | $15.95 | 9,315,370 |
| 2023-10-17 | $16.41 | $16.60 | $16.12 | $16.30 | $16.30 | 18,103,800 |
| 2023-10-16 | $15.99 | $16.14 | $15.76 | $15.81 | $15.81 | 8,114,760 |
| 2023-10-13 | $16.05 | $16.06 | $15.84 | $16.00 | $16.00 | 5,854,600 |
| 2023-10-12 | $16.08 | $16.16 | $15.94 | $16.13 | $16.13 | 7,403,180 |
| 2023-10-11 | $16.00 | $16.15 | $15.90 | $15.97 | $15.97 | 8,244,560 |
| 2023-10-10 | $16.26 | $16.32 | $15.92 | $15.96 | $15.96 | 11,588,810 |
| 2023-10-09 | $17.19 | $17.19 | $16.12 | $16.12 | $16.12 | 23,256,470 |
| 2023-09-28 | $17.28 | $17.44 | $17.02 | $17.23 | $17.23 | 12,281,900 |
| 2023-09-27 | $17.28 | $17.51 | $17.20 | $17.23 | $17.23 | 8,609,540 |
| 2023-09-26 | $17.30 | $17.48 | $17.20 | $17.31 | $17.31 | 9,045,340 |
| 2023-09-25 | $17.50 | $17.51 | $17.17 | $17.26 | $17.26 | 8,907,850 |
| 2023-09-22 | $17.47 | $17.54 | $17.25 | $17.54 | $17.54 | 12,861,490 |
| 2023-09-21 | $17.62 | $17.69 | $17.34 | $17.43 | $17.43 | 7,979,210 |
| 2023-09-20 | $18.07 | $18.07 | $17.62 | $17.63 | $17.63 | 10,334,000 |
| 2023-09-19 | $18.34 | $18.40 | $18.00 | $18.12 | $18.12 | 9,847,180 |
| 2023-09-18 | $18.27 | $18.59 | $18.18 | $18.44 | $18.44 | 15,404,800 |
| 2023-09-15 | $17.98 | $18.29 | $17.91 | $18.06 | $18.06 | 8,738,970 |
| 2023-09-14 | $18.14 | $18.17 | $17.78 | $17.95 | $17.95 | 6,790,890 |
| 2023-09-13 | $18.30 | $18.36 | $17.97 | $18.10 | $18.10 | 8,258,010 |
| 2023-09-12 | $18.23 | $18.43 | $18.20 | $18.30 | $18.30 | 7,806,970 |
| 2023-09-11 | $18.20 | $18.45 | $18.09 | $18.39 | $18.39 | 10,635,780 |
| 2023-09-08 | $18.00 | $18.29 | $17.82 | $18.15 | $18.15 | 8,174,770 |
| 2023-09-07 | $18.08 | $18.32 | $18.01 | $18.10 | $18.10 | 10,289,430 |
| 2023-09-06 | $18.14 | $18.18 | $17.98 | $18.12 | $18.12 | 7,991,440 |
| 2023-09-05 | $18.12 | $18.26 | $17.96 | $18.20 | $18.20 | 8,832,000 |
| 2023-09-04 | $17.61 | $18.25 | $17.51 | $18.16 | $18.16 | 16,426,640 |
| 2023-09-01 | $17.41 | $17.69 | $17.39 | $17.53 | $17.53 | 11,845,780 |
| 2023-08-31 | $17.80 | $17.81 | $16.90 | $17.37 | $17.37 | 22,130,410 |
| 2023-08-30 | $18.13 | $18.27 | $17.67 | $17.80 | $17.80 | 15,437,770 |
| 2023-08-29 | $17.80 | $18.38 | $17.75 | $18.25 | $18.25 | 10,229,820 |
| 2023-08-28 | $18.45 | $18.59 | $17.71 | $17.82 | $17.82 | 13,045,120 |
| 2023-08-25 | $18.23 | $18.23 | $17.59 | $17.71 | $17.71 | 15,540,330 |
| 2023-08-24 | $18.45 | $18.59 | $18.33 | $18.35 | $18.35 | 7,308,160 |
| 2023-08-23 | $18.50 | $18.69 | $18.30 | $18.43 | $18.43 | 6,879,970 |
| 2023-08-22 | $18.54 | $18.60 | $18.08 | $18.55 | $18.55 | 12,771,300 |
| 2023-08-21 | $19.31 | $19.38 | $18.34 | $18.45 | $18.45 | 22,116,130 |
| 2023-08-18 | $19.71 | $19.85 | $19.30 | $19.34 | $19.34 | 8,057,080 |
| 2023-08-17 | $19.44 | $19.75 | $19.25 | $19.71 | $19.71 | 6,465,780 |
| 2023-08-16 | $19.60 | $19.72 | $19.47 | $19.52 | $19.52 | 6,614,740 |
| 2023-08-15 | $20.40 | $20.40 | $19.56 | $19.66 | $19.66 | 18,216,020 |
| 2023-08-14 | $19.95 | $20.53 | $19.86 | $20.48 | $20.48 | 13,064,290 |
| 2023-08-11 | $20.33 | $20.55 | $20.11 | $20.15 | $20.15 | 11,007,590 |
| 2023-08-10 | $20.20 | $20.32 | $20.12 | $20.29 | $20.29 | 7,748,900 |
| 2023-08-09 | $20.41 | $20.46 | $20.15 | $20.25 | $20.25 | 7,869,190 |
| 2023-08-08 | $20.55 | $20.67 | $20.38 | $20.48 | $20.48 | 9,310,330 |
| 2023-08-07 | $20.52 | $20.61 | $20.41 | $20.55 | $20.55 | 7,501,280 |
| 2023-08-04 | $20.61 | $20.76 | $20.45 | $20.51 | $20.51 | 9,562,650 |
| 2023-08-03 | $20.55 | $20.66 | $20.24 | $20.49 | $20.49 | 13,076,900 |
| 2023-08-02 | $20.75 | $20.85 | $20.52 | $20.62 | $20.62 | 8,215,830 |
| 2023-08-01 | $21.10 | $21.19 | $20.66 | $20.72 | $20.72 | 14,672,180 |
| 2023-07-31 | $20.60 | $21.58 | $20.59 | $21.02 | $21.02 | 31,207,140 |
| 2023-07-28 | $20.01 | $20.47 | $19.85 | $20.39 | $20.39 | 17,820,960 |
| 2023-07-27 | $20.05 | $20.39 | $19.92 | $20.15 | $20.15 | 16,404,370 |
| 2023-07-26 | $19.99 | $20.12 | $19.87 | $20.01 | $20.01 | 8,827,660 |
| 2023-07-25 | $19.99 | $20.27 | $19.83 | $19.95 | $19.95 | 16,182,770 |
| 2023-07-24 | $20.20 | $20.20 | $19.64 | $19.75 | $19.75 | 13,170,460 |
| 2023-07-21 | $19.88 | $20.60 | $19.82 | $20.12 | $20.12 | 12,895,290 |
| 2023-07-20 | $20.15 | $20.27 | $19.93 | $19.93 | $19.93 | 7,007,000 |
| 2023-07-19 | $19.87 | $20.17 | $19.76 | $20.04 | $20.04 | 8,880,780 |
| 2023-07-18 | $20.00 | $20.00 | $19.65 | $19.82 | $19.82 | 9,495,050 |
| 2023-07-17 | $20.36 | $20.37 | $19.71 | $19.97 | $19.97 | 15,482,200 |
| 2023-07-14 | $20.75 | $20.78 | $20.37 | $20.50 | $20.50 | 8,264,300 |
| 2023-07-13 | $20.75 | $20.98 | $20.41 | $20.82 | $20.82 | 12,366,140 |
| 2023-07-12 | $20.44 | $20.79 | $20.27 | $20.52 | $20.52 | 12,505,650 |
| 2023-07-11 | $20.50 | $20.57 | $20.24 | $20.43 | $20.43 | 9,845,230 |
| 2023-07-10 | $20.31 | $20.60 | $20.12 | $20.42 | $20.42 | 14,799,750 |
| 2023-07-07 | $19.98 | $20.60 | $19.81 | $20.13 | $20.13 | 13,778,380 |
| 2023-07-06 | $19.89 | $20.41 | $19.67 | $19.98 | $19.98 | 15,650,570 |
| 2023-07-05 | $20.28 | $20.28 | $19.71 | $19.90 | $19.90 | 9,007,200 |
| 2023-07-04 | $20.33 | $20.65 | $20.13 | $20.28 | $20.28 | 13,815,810 |
| 2023-07-03 | $18.98 | $20.63 | $18.96 | $20.34 | $20.34 | 33,332,560 |
| 2023-06-30 | $19.10 | $19.21 | $18.87 | $18.95 | $18.95 | 12,594,240 |
| 2023-06-29 | $19.31 | $19.36 | $18.91 | $19.05 | $19.05 | 13,011,310 |
| 2023-06-28 | $19.72 | $19.74 | $19.17 | $19.31 | $19.31 | 11,348,940 |
| 2023-06-27 | $19.73 | $20.10 | $19.57 | $19.72 | $19.72 | 17,020,730 |
| 2023-06-26 | $20.05 | $20.21 | $19.44 | $19.59 | $19.59 | 10,993,110 |
| 2023-06-21 | $20.28 | $20.88 | $20.17 | $20.24 | $20.24 | 10,306,340 |
| 2023-06-20 | $20.60 | $20.73 | $20.28 | $20.40 | $20.40 | 8,728,570 |
| 2023-06-19 | $20.83 | $21.10 | $20.48 | $20.64 | $20.64 | 12,025,270 |
| 2023-06-16 | $21.09 | $21.26 | $20.70 | $20.89 | $20.89 | 12,395,570 |
| 2023-06-15 | $20.47 | $21.35 | $20.34 | $21.26 | $21.26 | 17,703,860 |
| 2023-06-14 | $20.14 | $20.70 | $20.04 | $20.53 | $20.53 | 15,099,400 |
| 2023-06-13 | $20.16 | $20.50 | $19.92 | $20.02 | $20.02 | 6,670,150 |
| 2023-06-12 | $19.92 | $20.53 | $19.88 | $20.19 | $20.19 | 9,957,970 |
| 2023-06-09 | $20.09 | $20.26 | $19.84 | $19.93 | $19.93 | 8,294,650 |
| 2023-06-08 | $20.07 | $20.28 | $19.80 | $20.11 | $20.11 | 8,180,300 |
| 2023-06-07 | $19.97 | $20.36 | $19.91 | $20.04 | $20.04 | 9,423,600 |
| 2023-06-06 | $20.50 | $20.53 | $19.85 | $19.95 | $19.95 | 11,120,170 |
| 2023-06-05 | $20.18 | $20.84 | $20.10 | $20.54 | $20.54 | 14,095,590 |
| 2023-06-02 | $20.08 | $20.34 | $19.98 | $20.18 | $20.18 | 7,876,220 |
| 2023-06-01 | $19.75 | $20.33 | $19.70 | $20.08 | $20.08 | 13,070,130 |
| 2023-05-31 | $19.62 | $19.95 | $19.45 | $19.81 | $19.81 | 11,325,080 |
| 2023-05-30 | $19.64 | $19.73 | $19.21 | $19.59 | $19.59 | 7,776,190 |
| 2023-05-29 | $19.65 | $19.90 | $19.46 | $19.64 | $19.64 | 6,849,990 |
| 2023-05-26 | $19.59 | $19.71 | $19.39 | $19.69 | $19.69 | 5,179,980 |
| 2023-05-25 | $20.05 | $20.05 | $19.44 | $19.59 | $19.59 | 8,709,970 |
| 2023-05-24 | $19.95 | $20.20 | $19.74 | $20.07 | $20.07 | 10,287,650 |
| 2023-05-23 | $20.11 | $20.33 | $19.92 | $20.10 | $20.10 | 12,697,380 |
| 2023-05-22 | $19.04 | $20.29 | $18.81 | $20.15 | $20.15 | 25,527,310 |
| 2023-05-19 | $19.00 | $19.17 | $18.84 | $19.12 | $19.12 | 11,239,680 |
| 2023-05-18 | $19.34 | $19.43 | $18.87 | $19.04 | $19.04 | 12,454,560 |
| 2023-05-17 | $19.62 | $19.62 | $19.23 | $19.37 | $19.37 | 10,965,230 |
| 2023-05-16 | $19.79 | $19.94 | $19.61 | $19.70 | $19.70 | 7,529,590 |
| 2023-05-15 | $19.63 | $19.89 | $19.43 | $19.87 | $19.87 | 9,081,340 |
| 2023-05-12 | $20.02 | $20.05 | $19.51 | $19.64 | $19.64 | 14,380,740 |
| 2023-05-11 | $20.07 | $20.32 | $20.01 | $20.09 | $20.09 | 7,931,450 |
| 2023-05-10 | $20.10 | $20.14 | $19.92 | $20.08 | $20.08 | 8,047,020 |
| 2023-05-09 | $20.22 | $20.40 | $19.91 | $20.15 | $20.15 | 14,369,880 |
| 2023-05-08 | $20.83 | $20.92 | $19.90 | $20.19 | $20.19 | 21,289,070 |
| 2023-05-05 | $21.02 | $21.23 | $20.68 | $20.85 | $20.85 | 11,052,810 |
| 2023-05-04 | $21.30 | $21.36 | $20.60 | $21.07 | $21.07 | 17,897,870 |
| 2023-05-03 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2023-05-02 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2023-04-28 | $21.70 | $21.95 | $21.23 | $21.66 | $21.66 | 24,864,390 |
| 2023-04-27 | $21.50 | $21.67 | $21.06 | $21.54 | $21.54 | 15,755,730 |
| 2023-04-26 | $20.90 | $21.85 | $20.69 | $21.44 | $21.44 | 20,732,110 |
| 2023-04-25 | $21.44 | $21.47 | $20.45 | $20.78 | $20.78 | 16,961,360 |
| 2023-04-24 | $21.90 | $21.97 | $21.10 | $21.29 | $21.29 | 19,094,700 |
| 2023-04-21 | $22.69 | $22.83 | $21.82 | $21.97 | $21.97 | 16,512,170 |
| 2023-04-20 | $23.03 | $23.10 | $22.58 | $22.68 | $22.68 | 16,789,410 |
| 2023-04-19 | $23.49 | $23.63 | $22.95 | $23.16 | $23.16 | 15,339,140 |
| 2023-04-18 | $24.10 | $24.17 | $23.01 | $23.31 | $23.31 | 30,774,950 |
| 2023-04-17 | $24.60 | $25.37 | $24.60 | $24.77 | $24.77 | 14,990,110 |
| 2023-04-14 | $24.97 | $24.98 | $24.21 | $24.47 | $24.47 | 16,250,980 |
| 2023-04-13 | $24.79 | $25.15 | $24.60 | $25.12 | $25.12 | 13,663,600 |
| 2023-04-12 | $25.00 | $25.05 | $24.46 | $24.62 | $24.62 | 17,847,050 |
| 2023-04-11 | $25.35 | $25.73 | $24.88 | $25.10 | $25.10 | 15,385,590 |
| 2023-04-10 | $24.96 | $25.88 | $24.96 | $25.36 | $25.36 | 19,930,150 |
| 2023-04-07 | $24.55 | $25.67 | $24.46 | $24.96 | $24.96 | 22,187,200 |
| 2023-04-06 | $24.12 | $24.86 | $23.91 | $24.55 | $24.55 | 18,469,300 |
| 2023-04-05 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2023-04-04 | $23.96 | $24.50 | $23.89 | $24.14 | $24.14 | 16,754,360 |
| 2023-04-03 | $23.33 | $24.29 | $23.31 | $23.96 | $23.96 | 19,064,000 |
| 2023-03-31 | $23.75 | $23.78 | $23.07 | $23.34 | $23.34 | 19,227,270 |
| 2023-03-30 | $23.10 | $23.96 | $23.03 | $23.91 | $23.91 | 18,902,380 |
| 2023-03-29 | $22.88 | $23.44 | $22.66 | $23.24 | $23.24 | 13,544,790 |
| 2023-03-28 | $22.86 | $23.28 | $22.82 | $22.94 | $22.94 | 15,828,000 |
| 2023-03-27 | $22.59 | $23.01 | $22.42 | $22.85 | $22.85 | 14,133,400 |
| 2023-03-24 | $22.60 | $22.90 | $22.56 | $22.65 | $22.65 | 9,809,170 |
| 2023-03-23 | $22.71 | $22.84 | $22.45 | $22.67 | $22.67 | 8,637,550 |
| 2023-03-22 | $22.96 | $23.12 | $22.52 | $22.77 | $22.77 | 10,251,670 |
| 2023-03-21 | $22.30 | $23.06 | $22.18 | $22.96 | $22.96 | 11,516,990 |
| 2023-03-20 | $22.60 | $22.66 | $22.20 | $22.32 | $22.32 | 12,823,050 |
| 2023-03-17 | $23.20 | $23.26 | $22.51 | $22.51 | $22.51 | 16,761,710 |
| 2023-03-16 | $23.08 | $23.33 | $22.95 | $23.22 | $23.22 | 7,927,590 |
| 2023-03-15 | $23.50 | $23.63 | $23.01 | $23.15 | $23.15 | 8,407,230 |
| 2023-03-14 | $24.00 | $24.00 | $23.14 | $23.32 | $23.32 | 11,186,010 |
| 2023-03-13 | $23.79 | $24.15 | $23.54 | $24.01 | $24.01 | 9,633,000 |
| 2023-03-10 | $24.19 | $24.31 | $23.60 | $23.75 | $23.75 | 9,581,900 |
| 2023-03-09 | $24.90 | $24.90 | $24.32 | $24.34 | $24.34 | 6,945,090 |
| 2023-03-08 | $24.72 | $25.16 | $24.51 | $24.89 | $24.89 | 6,391,540 |
| 2023-03-07 | $25.14 | $25.15 | $24.60 | $24.66 | $24.66 | 8,180,160 |
| 2023-03-06 | $24.72 | $25.35 | $24.71 | $25.23 | $25.23 | 13,806,020 |
| 2023-03-03 | $24.63 | $25.06 | $24.49 | $24.71 | $24.71 | 9,974,260 |
| 2023-03-02 | $24.55 | $24.88 | $24.28 | $24.76 | $24.76 | 11,807,820 |
| 2023-03-01 | $24.42 | $24.68 | $24.21 | $24.54 | $24.54 | 7,107,370 |
| 2023-02-28 | $24.90 | $24.95 | $24.40 | $24.56 | $24.56 | 7,939,280 |
| 2023-02-27 | $24.34 | $24.83 | $24.10 | $24.55 | $24.55 | 7,146,190 |
| 2023-02-24 | $24.73 | $24.73 | $24.27 | $24.43 | $24.43 | 6,723,780 |
| 2023-02-23 | $25.05 | $25.11 | $24.54 | $24.66 | $24.66 | 12,693,720 |
| 2023-02-22 | $25.22 | $25.45 | $24.90 | $25.03 | $25.03 | 7,820,600 |
| 2023-02-21 | $25.88 | $26.08 | $25.20 | $25.42 | $25.42 | 8,539,590 |
| 2023-02-20 | $24.99 | $26.00 | $24.99 | $25.69 | $25.69 | 13,026,110 |
| 2023-02-17 | $25.31 | $25.88 | $25.08 | $25.12 | $25.12 | 7,501,100 |
| 2023-02-16 | $25.18 | $26.09 | $25.10 | $25.45 | $25.45 | 14,493,750 |
| 2023-02-15 | $25.25 | $25.49 | $24.80 | $25.07 | $25.07 | 11,017,960 |
| 2023-02-14 | $25.86 | $25.86 | $25.18 | $25.25 | $25.25 | 11,416,480 |
| 2023-02-13 | $25.44 | $26.10 | $25.04 | $25.92 | $25.92 | 24,564,410 |
| 2023-02-10 | $23.75 | $25.09 | $23.60 | $24.87 | $24.87 | 22,160,730 |
| 2023-02-09 | $23.02 | $23.86 | $23.02 | $23.70 | $23.70 | 14,954,270 |
| 2023-02-08 | $23.06 | $23.49 | $22.97 | $23.10 | $23.10 | 11,934,680 |
| 2023-02-07 | $23.68 | $23.74 | $22.81 | $23.05 | $23.05 | 14,969,230 |
| 2023-02-06 | $23.64 | $23.94 | $23.48 | $23.74 | $23.74 | 7,527,990 |
| 2023-02-03 | $23.45 | $23.71 | $23.13 | $23.64 | $23.64 | 8,723,310 |
| 2023-02-02 | $23.31 | $23.61 | $23.01 | $23.55 | $23.55 | 12,202,830 |
| 2023-02-01 | $23.43 | $23.44 | $22.81 | $23.28 | $23.28 | 15,632,980 |
| 2023-01-31 | $23.67 | $23.88 | $23.20 | $23.30 | $23.30 | 11,504,100 |
| 2023-01-30 | $24.70 | $24.70 | $23.61 | $23.67 | $23.67 | 16,628,440 |
| 2023-01-20 | $24.42 | $24.95 | $24.10 | $24.30 | $24.30 | 7,601,000 |
| 2023-01-19 | $23.82 | $24.77 | $23.75 | $24.42 | $24.42 | 9,531,350 |
| 2023-01-18 | $24.10 | $24.33 | $23.86 | $23.93 | $23.93 | 6,864,910 |
| 2023-01-17 | $23.93 | $24.16 | $23.55 | $24.10 | $24.10 | 10,624,710 |
| 2023-01-16 | $24.49 | $24.58 | $23.85 | $23.92 | $23.92 | 11,895,210 |
| 2023-01-13 | $23.77 | $24.45 | $23.60 | $24.43 | $24.43 | 10,282,910 |
| 2023-01-12 | $24.17 | $24.33 | $23.66 | $23.87 | $23.87 | 7,252,640 |
| 2023-01-11 | $24.31 | $24.39 | $23.82 | $24.17 | $24.17 | 7,222,740 |
| 2023-01-10 | $24.36 | $24.59 | $23.81 | $24.40 | $24.40 | 7,971,120 |
| 2023-01-09 | $24.07 | $24.54 | $23.98 | $24.36 | $24.36 | 8,753,520 |
| 2023-01-06 | $24.62 | $24.76 | $23.74 | $24.07 | $24.07 | 10,545,250 |
| 2023-01-05 | $24.39 | $25.03 | $24.20 | $24.62 | $24.62 | 8,537,590 |
| 2023-01-04 | $24.21 | $24.78 | $24.13 | $24.51 | $24.51 | 8,772,900 |
| 2023-01-03 | $24.79 | $24.84 | $24.02 | $24.21 | $24.21 | 10,873,010 |
| 2023-01-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-12-30 | $24.87 | $25.20 | $24.51 | $24.80 | $24.80 | 8,516,840 |
| 2022-12-29 | $24.76 | $25.41 | $24.66 | $24.90 | $24.90 | 9,580,800 |
| 2022-12-28 | $25.23 | $25.73 | $24.80 | $25.14 | $25.14 | 11,890,090 |
| 2022-12-27 | $25.93 | $26.03 | $24.89 | $25.35 | $25.35 | 12,160,710 |
| 2022-12-26 | $25.47 | $26.68 | $25.35 | $25.89 | $25.89 | 15,918,400 |
| 2022-12-23 | $24.78 | $25.68 | $24.51 | $25.49 | $25.49 | 9,111,890 |
| 2022-12-22 | $24.88 | $25.44 | $24.71 | $24.91 | $24.91 | 8,375,790 |
| 2022-12-21 | $24.30 | $25.15 | $24.26 | $25.00 | $25.00 | 9,613,700 |
| 2022-12-20 | $24.74 | $24.85 | $24.08 | $24.24 | $24.24 | 7,599,100 |
| 2022-12-19 | $24.80 | $25.19 | $24.40 | $24.68 | $24.68 | 10,543,290 |
| 2022-12-16 | $24.99 | $25.25 | $24.70 | $25.10 | $25.10 | 8,248,390 |
| 2022-12-15 | $25.80 | $25.90 | $24.91 | $25.09 | $25.09 | 10,222,650 |
| 2022-12-14 | $24.93 | $25.74 | $24.68 | $25.54 | $25.54 | 19,711,770 |
| 2022-12-13 | $24.20 | $25.17 | $24.00 | $24.93 | $24.93 | 18,935,900 |
| 2022-12-12 | $23.96 | $24.80 | $23.81 | $24.37 | $24.37 | 13,504,080 |
| 2022-12-09 | $24.08 | $24.22 | $23.26 | $24.20 | $24.20 | 15,149,840 |
| 2022-12-08 | $24.06 | $24.45 | $23.52 | $24.21 | $24.21 | 13,757,650 |
| 2022-12-07 | $23.93 | $24.55 | $23.58 | $24.06 | $24.06 | 13,949,740 |
| 2022-12-06 | $23.65 | $24.60 | $23.65 | $23.93 | $23.93 | 13,943,870 |
| 2022-12-05 | $24.06 | $24.25 | $23.47 | $23.63 | $23.63 | 16,646,930 |
| 2022-12-01 | $24.67 | $24.80 | $22.90 | $23.22 | $23.22 | 25,718,020 |
| 2022-11-30 | $23.44 | $24.34 | $23.25 | $24.30 | $24.30 | 18,382,580 |
| 2022-11-29 | $22.18 | $23.74 | $22.18 | $23.48 | $23.48 | 21,545,090 |
| 2022-11-28 | $21.31 | $22.49 | $21.26 | $22.39 | $22.39 | 13,849,370 |
| 2022-11-25 | $21.45 | $21.70 | $21.35 | $21.53 | $21.53 | 4,148,370 |
| 2022-11-24 | $21.65 | $21.86 | $21.43 | $21.50 | $21.50 | 4,315,080 |
| 2022-11-23 | $21.59 | $21.99 | $21.29 | $21.68 | $21.68 | 9,488,380 |
| 2022-11-22 | $22.00 | $22.30 | $21.50 | $21.70 | $21.70 | 10,106,200 |
| 2022-11-21 | $22.23 | $22.23 | $21.45 | $22.09 | $22.09 | 14,394,360 |
| 2022-11-18 | $22.60 | $22.72 | $22.30 | $22.66 | $22.66 | 10,450,110 |
| 2022-11-17 | $22.62 | $23.14 | $22.53 | $22.68 | $22.68 | 7,591,720 |
| 2022-11-16 | $23.25 | $23.70 | $22.58 | $22.94 | $22.94 | 11,945,410 |
| 2022-11-15 | $22.47 | $23.26 | $22.30 | $22.96 | $22.96 | 13,573,530 |
| 2022-11-14 | $23.12 | $23.25 | $22.03 | $22.49 | $22.49 | 19,017,410 |
| 2022-11-11 | $24.17 | $24.74 | $22.53 | $23.56 | $23.56 | 30,701,190 |
| 2022-11-10 | $23.01 | $23.89 | $22.80 | $23.54 | $23.54 | 11,741,110 |
| 2022-11-09 | $23.23 | $23.61 | $22.95 | $23.14 | $23.14 | 10,106,340 |
| 2022-11-08 | $23.59 | $23.74 | $22.82 | $23.11 | $23.11 | 11,080,550 |
| 2022-11-07 | $23.20 | $23.80 | $22.75 | $23.69 | $23.69 | 16,443,950 |
| 2022-11-04 | $23.70 | $24.75 | $23.36 | $23.77 | $23.77 | 23,374,210 |
| 2022-11-03 | $23.19 | $23.96 | $22.86 | $23.46 | $23.46 | 14,242,510 |
| 2022-11-02 | $23.10 | $25.23 | $22.04 | $23.45 | $23.45 | 35,241,770 |
| 2022-11-01 | $21.69 | $23.90 | $21.45 | $23.63 | $23.63 | 18,613,150 |
| 2022-10-31 | $21.86 | $22.06 | $21.04 | $21.73 | $21.73 | 11,096,150 |
| 2022-10-28 | $22.42 | $22.96 | $21.95 | $22.18 | $22.18 | 11,008,910 |
| 2022-10-27 | $22.20 | $22.91 | $21.95 | $22.56 | $22.56 | 10,793,060 |
| 2022-10-26 | $21.58 | $22.50 | $21.41 | $22.01 | $22.01 | 9,684,220 |
| 2022-10-25 | $20.70 | $21.98 | $20.56 | $21.61 | $21.61 | 13,068,200 |
| 2022-10-24 | $21.37 | $21.61 | $20.53 | $20.88 | $20.88 | 9,842,050 |
| 2022-10-21 | $21.60 | $22.08 | $21.25 | $21.59 | $21.59 | 7,133,270 |
| 2022-10-20 | $21.75 | $22.66 | $21.35 | $21.90 | $21.90 | 10,650,040 |
| 2022-10-19 | $22.17 | $22.40 | $21.71 | $21.96 | $21.96 | 4,680,760 |
| 2022-10-18 | $22.30 | $22.84 | $21.91 | $22.27 | $22.27 | 10,073,930 |
| 2022-10-17 | $21.75 | $22.50 | $21.37 | $22.28 | $22.28 | 9,690,470 |
| 2022-10-14 | $21.00 | $22.48 | $20.84 | $21.93 | $21.93 | 14,314,310 |
| 2022-10-13 | $21.20 | $21.35 | $20.77 | $21.00 | $21.00 | 9,380,190 |
| 2022-10-12 | $20.44 | $21.26 | $20.05 | $21.04 | $21.04 | 10,499,020 |
| 2022-10-11 | $20.89 | $20.97 | $20.08 | $20.75 | $20.75 | 17,555,570 |
| 2022-10-10 | $21.26 | $21.43 | $20.74 | $21.03 | $21.03 | 9,547,710 |
| 2022-09-30 | $21.66 | $21.93 | $21.20 | $21.39 | $21.39 | 8,097,470 |
| 2022-09-29 | $22.46 | $22.52 | $21.37 | $21.65 | $21.65 | 18,122,810 |
| 2022-09-28 | $22.80 | $23.12 | $22.20 | $22.30 | $22.30 | 19,753,830 |
| 2022-09-27 | $20.99 | $23.10 | $20.99 | $22.93 | $22.93 | 31,822,570 |
| 2022-09-26 | $20.60 | $21.55 | $20.35 | $21.00 | $21.00 | 17,787,770 |
| 2022-09-23 | $20.73 | $21.04 | $20.28 | $20.44 | $20.44 | 9,346,330 |
| 2022-09-22 | $21.45 | $21.50 | $20.82 | $20.88 | $20.88 | 9,931,850 |
| 2022-09-21 | $21.83 | $22.00 | $21.31 | $21.67 | $21.67 | 11,012,090 |
| 2022-09-20 | $21.42 | $22.06 | $21.25 | $21.98 | $21.98 | 14,621,870 |
| 2022-09-19 | $21.01 | $21.55 | $20.99 | $21.46 | $21.46 | 10,044,960 |
| 2022-09-16 | $21.40 | $22.01 | $21.11 | $21.11 | $21.11 | 13,811,870 |
| 2022-09-15 | $21.21 | $21.60 | $20.89 | $21.33 | $21.33 | 10,544,580 |
| 2022-09-14 | $21.10 | $21.43 | $21.01 | $21.15 | $21.15 | 5,797,480 |
| 2022-09-13 | $21.16 | $21.49 | $20.92 | $21.37 | $21.37 | 7,808,410 |
| 2022-09-12 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2022-09-09 | $20.88 | $21.20 | $20.60 | $21.07 | $21.07 | 7,959,450 |
| 2022-09-08 | $20.66 | $21.40 | $20.66 | $21.10 | $21.10 | 13,963,530 |
| 2022-09-07 | $20.86 | $20.99 | $20.48 | $20.65 | $20.65 | 8,056,550 |
| 2022-09-06 | $20.09 | $21.02 | $20.06 | $20.85 | $20.85 | 14,026,400 |
| 2022-09-05 | $20.35 | $20.53 | $19.85 | $20.14 | $20.14 | 8,303,670 |
| 2022-09-02 | $20.37 | $20.59 | $20.00 | $20.47 | $20.47 | 9,649,880 |
| 2022-09-01 | $21.27 | $21.39 | $20.29 | $20.37 | $20.37 | 13,453,310 |
| 2022-08-31 | $21.45 | $21.78 | $21.03 | $21.46 | $21.46 | 14,704,440 |
| 2022-08-30 | $21.00 | $21.40 | $20.82 | $21.24 | $21.24 | 8,658,470 |
| 2022-08-29 | $20.50 | $21.43 | $20.43 | $21.13 | $21.13 | 11,223,110 |
| 2022-08-26 | $20.40 | $21.30 | $20.39 | $20.96 | $20.96 | 16,919,290 |
| 2022-08-25 | $19.99 | $20.42 | $19.83 | $20.37 | $20.37 | 7,487,790 |
| 2022-08-24 | $20.09 | $20.36 | $19.92 | $19.99 | $19.99 | 7,624,910 |
| 2022-08-23 | $20.24 | $20.58 | $19.92 | $20.15 | $20.15 | 8,996,510 |
| 2022-08-22 | $20.06 | $20.45 | $19.86 | $20.24 | $20.24 | 13,075,700 |
| 2022-08-19 | $19.97 | $20.24 | $19.88 | $20.08 | $20.08 | 9,853,730 |
| 2022-08-18 | $20.81 | $20.93 | $19.89 | $19.99 | $19.99 | 16,770,140 |
| 2022-08-17 | $20.42 | $21.15 | $20.19 | $20.98 | $20.98 | 12,692,610 |
| 2022-08-16 | $20.58 | $20.74 | $20.24 | $20.42 | $20.42 | 8,395,020 |
| 2022-08-15 | $20.24 | $20.80 | $20.00 | $20.74 | $20.74 | 15,010,840 |
| 2022-08-12 | $19.96 | $20.73 | $19.74 | $20.51 | $20.51 | 14,478,200 |
| 2022-08-11 | $19.41 | $20.30 | $19.30 | $20.01 | $20.01 | 15,930,340 |
| 2022-08-10 | $19.84 | $19.84 | $19.21 | $19.32 | $19.32 | 13,867,320 |
| 2022-08-09 | $19.78 | $19.96 | $19.63 | $19.85 | $19.85 | 8,924,790 |
| 2022-08-08 | $19.79 | $20.00 | $19.52 | $19.82 | $19.82 | 11,660,060 |
| 2022-08-05 | $20.11 | $20.30 | $19.90 | $20.23 | $20.23 | 8,935,760 |
| 2022-08-04 | $20.45 | $20.59 | $19.80 | $20.19 | $20.19 | 15,411,460 |
| 2022-08-03 | $20.78 | $21.07 | $20.25 | $20.36 | $20.36 | 12,484,850 |
| 2022-08-02 | $20.95 | $21.20 | $20.52 | $20.91 | $20.91 | 12,903,000 |
| 2022-08-01 | $20.94 | $21.32 | $20.72 | $21.25 | $21.25 | 10,026,440 |
| 2022-07-29 | $21.80 | $21.85 | $20.71 | $20.91 | $20.91 | 22,079,940 |
| 2022-07-28 | $21.89 | $22.53 | $21.85 | $21.98 | $21.98 | 10,463,750 |
| 2022-07-27 | $22.33 | $22.37 | $21.72 | $21.85 | $21.85 | 13,133,460 |
| 2022-07-26 | $21.98 | $22.85 | $21.81 | $22.47 | $22.47 | 16,507,350 |
| 2022-07-25 | $22.30 | $22.30 | $21.43 | $21.61 | $21.61 | 11,924,940 |
| 2022-07-22 | $21.91 | $22.50 | $21.67 | $22.18 | $22.18 | 13,210,440 |
| 2022-07-21 | $21.61 | $22.44 | $21.51 | $21.92 | $21.92 | 14,274,030 |
| 2022-07-20 | $21.40 | $22.50 | $21.36 | $21.71 | $21.71 | 23,165,250 |
| 2022-07-19 | $22.13 | $22.24 | $21.22 | $21.43 | $21.43 | 18,889,660 |
| 2022-07-18 | $22.36 | $22.56 | $21.80 | $21.95 | $21.95 | 16,080,540 |
| 2022-07-15 | $22.08 | $23.09 | $22.06 | $22.49 | $22.49 | 17,737,900 |
| 2022-07-14 | $22.28 | $22.84 | $22.05 | $22.22 | $22.22 | 11,972,150 |
| 2022-07-13 | $22.34 | $22.45 | $21.98 | $22.24 | $22.24 | 10,039,070 |
| 2022-07-12 | $22.65 | $22.79 | $21.90 | $22.15 | $22.15 | 9,590,240 |
| 2022-07-11 | $23.01 | $23.01 | $22.14 | $22.49 | $22.49 | 13,925,530 |
| 2022-07-08 | $24.09 | $24.46 | $23.20 | $23.24 | $23.24 | 9,583,660 |
| 2022-07-07 | $23.18 | $24.46 | $23.18 | $23.80 | $23.80 | 13,594,080 |
| 2022-07-06 | $23.23 | $23.64 | $22.90 | $23.32 | $23.32 | 12,113,880 |
| 2022-07-05 | $23.68 | $23.88 | $23.29 | $23.54 | $23.54 | 10,565,290 |
| 2022-07-04 | $23.45 | $24.57 | $23.02 | $23.85 | $23.85 | 14,639,150 |
| 2022-07-01 | $24.11 | $24.99 | $23.41 | $23.57 | $23.57 | 22,297,550 |
| 2022-06-30 | $25.20 | $25.78 | $24.65 | $24.80 | $24.80 | 19,234,320 |
| 2022-06-29 | $25.50 | $25.76 | $24.30 | $24.65 | $24.62 | 17,265,720 |
| 2022-06-28 | $23.97 | $26.50 | $23.81 | $25.50 | $25.47 | 18,598,630 |
| 2022-06-27 | $23.93 | $24.67 | $23.80 | $24.25 | $24.22 | 17,841,930 |
| 2022-06-24 | $22.58 | $23.87 | $22.41 | $23.57 | $23.54 | 12,078,440 |
| 2022-06-23 | $22.70 | $22.90 | $22.36 | $22.56 | $22.53 | 9,305,090 |
| 2022-06-22 | $22.59 | $22.96 | $22.08 | $22.60 | $22.57 | 10,884,180 |
| 2022-06-21 | $23.00 | $23.12 | $22.34 | $22.59 | $22.56 | 9,224,740 |
| 2022-06-20 | $21.83 | $23.35 | $21.70 | $22.98 | $22.95 | 16,915,170 |
| 2022-06-17 | $21.70 | $21.96 | $21.40 | $21.88 | $21.85 | 8,526,870 |
| 2022-06-16 | $21.50 | $22.09 | $21.45 | $21.80 | $21.77 | 8,187,440 |
| 2022-06-15 | $21.36 | $22.09 | $21.28 | $21.57 | $21.54 | 8,664,090 |
| 2022-06-14 | $20.80 | $21.45 | $20.71 | $21.41 | $21.38 | 8,289,840 |
| 2022-06-13 | $21.22 | $21.44 | $20.85 | $21.00 | $20.97 | 9,469,840 |
| 2022-06-10 | $21.62 | $21.77 | $21.05 | $21.60 | $21.57 | 10,851,450 |
| 2022-06-09 | $22.16 | $22.68 | $21.21 | $21.46 | $21.43 | 10,240,500 |
| 2022-06-08 | $21.68 | $22.46 | $21.41 | $22.32 | $22.29 | 11,343,420 |
| 2022-06-07 | $21.60 | $22.37 | $21.36 | $21.73 | $21.70 | 9,137,080 |
| 2022-06-06 | $21.41 | $21.86 | $21.02 | $21.60 | $21.57 | 9,662,580 |
| 2022-06-02 | $21.42 | $21.58 | $20.91 | $21.45 | $21.42 | 9,640,720 |
| 2022-06-01 | $22.16 | $22.79 | $21.21 | $21.40 | $21.37 | 13,811,860 |
| 2022-05-31 | $22.17 | $22.59 | $21.91 | $22.21 | $22.18 | 13,962,700 |
| 2022-05-30 | $22.36 | $22.36 | $21.58 | $22.21 | $22.18 | 12,593,140 |
| 2022-05-27 | $21.41 | $21.96 | $21.22 | $21.52 | $21.49 | 9,896,880 |
| 2022-05-26 | $20.80 | $21.32 | $20.70 | $21.20 | $21.17 | 10,646,270 |
| 2022-05-25 | $20.22 | $21.06 | $19.80 | $20.77 | $20.74 | 9,777,510 |
| 2022-05-24 | $20.26 | $20.92 | $20.11 | $20.20 | $20.18 | 15,298,860 |
| 2022-05-23 | $21.49 | $21.49 | $20.26 | $20.27 | $20.25 | 14,848,610 |
| 2022-05-20 | $20.81 | $21.70 | $20.81 | $21.65 | $21.62 | 9,557,780 |
| 2022-05-19 | $21.03 | $21.33 | $20.37 | $20.82 | $20.79 | 12,342,760 |
| 2022-05-18 | $22.00 | $22.09 | $21.38 | $21.45 | $21.42 | 6,745,360 |
| 2022-05-17 | $22.09 | $22.11 | $21.43 | $22.00 | $21.97 | 7,935,880 |
| 2022-05-16 | $22.16 | $22.32 | $21.67 | $22.08 | $22.05 | 7,319,630 |
| 2022-05-13 | $21.87 | $22.30 | $21.42 | $21.83 | $21.80 | 8,627,860 |
| 2022-05-12 | $21.29 | $22.39 | $21.15 | $22.10 | $22.07 | 14,843,380 |
| 2022-05-11 | $21.01 | $22.35 | $20.83 | $21.46 | $21.43 | 13,767,320 |
| 2022-05-10 | $19.72 | $21.05 | $19.30 | $21.01 | $20.98 | 17,531,970 |
| 2022-05-09 | $21.67 | $21.70 | $20.08 | $20.16 | $20.14 | 15,798,750 |
| 2022-05-06 | $22.61 | $22.99 | $21.60 | $21.67 | $21.64 | 10,390,580 |
| 2022-05-05 | $22.94 | $23.56 | $22.51 | $23.19 | $23.16 | 9,646,230 |
| 2022-05-04 | $23.53 | $23.53 | $23.53 | $23.53 | $23.50 | 0 |
| 2022-05-03 | $23.53 | $23.53 | $23.53 | $23.53 | $23.50 | 0 |
| 2022-04-29 | $22.42 | $23.56 | $21.60 | $23.53 | $23.50 | 15,911,250 |
| 2022-04-28 | $22.88 | $23.20 | $22.16 | $22.99 | $22.96 | 10,069,730 |
| 2022-04-27 | $22.02 | $23.00 | $21.74 | $22.88 | $22.85 | 11,373,590 |
| 2022-04-26 | $22.10 | $23.15 | $21.48 | $22.41 | $22.38 | 13,624,450 |
| 2022-04-25 | $22.74 | $23.11 | $22.00 | $22.07 | $22.04 | 10,428,010 |
| 2022-04-22 | $23.67 | $23.88 | $22.97 | $23.15 | $23.12 | 9,280,990 |
| 2022-04-21 | $24.64 | $24.79 | $23.75 | $23.87 | $23.84 | 8,774,960 |
| 2022-04-20 | $24.66 | $25.26 | $24.13 | $24.81 | $24.78 | 11,817,280 |
| 2022-04-19 | $24.57 | $25.14 | $24.21 | $24.54 | $24.51 | 10,470,090 |
| 2022-04-18 | $23.73 | $24.70 | $23.69 | $24.59 | $24.56 | 9,952,890 |
| 2022-04-15 | $24.34 | $24.88 | $23.80 | $24.06 | $24.03 | 8,160,260 |
| 2022-04-14 | $24.10 | $24.89 | $23.89 | $24.40 | $24.37 | 15,894,250 |
| 2022-04-13 | $23.40 | $24.44 | $23.20 | $23.63 | $23.60 | 21,393,560 |
| 2022-04-12 | $21.77 | $23.93 | $21.70 | $23.93 | $23.90 | 17,443,400 |
| 2022-04-11 | $22.32 | $22.50 | $21.59 | $21.75 | $21.72 | 8,513,350 |
| 2022-04-08 | $22.81 | $22.88 | $22.05 | $22.57 | $22.54 | 9,836,180 |
| 2022-04-07 | $23.53 | $23.90 | $22.80 | $22.84 | $22.81 | 10,080,480 |
| 2022-04-06 | $23.61 | $24.05 | $23.10 | $23.55 | $23.52 | 16,816,030 |
| 2022-04-05 | $24.06 | $24.06 | $24.06 | $24.06 | $24.03 | 0 |
| 2022-04-04 | $24.06 | $24.06 | $24.06 | $24.06 | $24.03 | 0 |
| 2022-04-01 | $22.58 | $24.23 | $22.58 | $24.06 | $24.03 | 24,313,770 |
| 2022-03-31 | $23.63 | $23.93 | $22.72 | $22.92 | $22.89 | 13,569,490 |
| 2022-03-30 | $23.26 | $24.00 | $23.00 | $23.99 | $23.96 | 9,359,490 |
| 2022-03-29 | $22.82 | $23.98 | $22.67 | $22.94 | $22.91 | 7,665,060 |
| 2022-03-28 | $22.56 | $23.25 | $22.40 | $22.85 | $22.82 | 8,526,140 |
| 2022-03-25 | $24.15 | $24.19 | $23.10 | $23.16 | $23.13 | 6,521,100 |
| 2022-03-24 | $24.39 | $24.39 | $23.71 | $23.92 | $23.89 | 5,210,750 |
| 2022-03-23 | $24.38 | $24.70 | $23.80 | $24.50 | $24.47 | 7,602,560 |
| 2022-03-22 | $24.38 | $24.98 | $24.18 | $24.36 | $24.33 | 7,675,260 |
| 2022-03-21 | $24.51 | $25.25 | $24.51 | $25.01 | $24.98 | 11,047,650 |
| 2022-03-18 | $24.05 | $25.16 | $24.04 | $24.99 | $24.96 | 7,982,510 |
| 2022-03-17 | $23.46 | $24.68 | $22.61 | $24.56 | $24.53 | 21,410,440 |
| 2022-03-16 | $21.90 | $23.00 | $21.22 | $22.93 | $22.90 | 19,765,990 |
| 2022-03-15 | $21.80 | $22.20 | $20.97 | $20.97 | $20.94 | 15,888,030 |
| 2022-03-14 | $22.41 | $23.09 | $21.90 | $22.06 | $22.03 | 15,493,940 |
| 2022-03-11 | $22.50 | $23.70 | $21.86 | $23.40 | $23.37 | 14,912,490 |
| 2022-03-10 | $23.22 | $23.71 | $22.89 | $22.90 | $22.87 | 8,311,620 |
| 2022-03-09 | $23.80 | $23.90 | $21.84 | $22.80 | $22.77 | 18,537,650 |
| 2022-03-08 | $25.35 | $25.75 | $23.58 | $23.74 | $23.71 | 18,070,410 |
| 2022-03-07 | $27.16 | $27.17 | $25.25 | $25.35 | $25.32 | 10,418,980 |
| 2022-03-04 | $27.60 | $27.70 | $27.01 | $27.63 | $27.60 | 7,673,140 |
| 2022-03-03 | $26.25 | $27.99 | $26.09 | $27.54 | $27.51 | 18,373,650 |
| 2022-03-02 | $25.99 | $26.25 | $25.67 | $25.95 | $25.92 | 4,776,460 |
| 2022-03-01 | $25.29 | $26.40 | $25.11 | $25.99 | $25.96 | 10,620,210 |
| 2022-02-28 | $25.00 | $25.45 | $24.85 | $25.30 | $25.27 | 5,016,660 |
| 2022-02-25 | $25.39 | $25.75 | $25.02 | $25.25 | $25.22 | 10,344,000 |
| 2022-02-24 | $25.50 | $26.11 | $25.08 | $25.39 | $25.36 | 9,626,210 |
| 2022-02-23 | $25.96 | $26.13 | $25.50 | $25.66 | $25.63 | 7,779,280 |
| 2022-02-22 | $26.58 | $26.59 | $25.59 | $25.91 | $25.88 | 11,472,350 |
| 2022-02-21 | $26.61 | $27.10 | $26.43 | $26.88 | $26.85 | 7,763,150 |
| 2022-02-18 | $26.55 | $27.24 | $26.33 | $26.85 | $26.82 | 9,334,030 |
| 2022-02-17 | $27.23 | $27.29 | $26.41 | $26.68 | $26.65 | 9,187,870 |
| 2022-02-16 | $27.14 | $27.64 | $27.00 | $27.33 | $27.30 | 8,374,070 |
| 2022-02-15 | $27.42 | $27.42 | $26.70 | $27.14 | $27.11 | 14,905,280 |
| 2022-02-14 | $28.50 | $28.70 | $26.93 | $27.47 | $27.44 | 20,683,500 |
| 2022-02-11 | $28.12 | $28.89 | $27.92 | $28.36 | $28.33 | 18,552,680 |
| 2022-02-10 | $26.90 | $28.72 | $26.79 | $28.25 | $28.22 | 25,880,610 |
| 2022-02-09 | $25.83 | $27.10 | $25.62 | $26.94 | $26.91 | 12,812,340 |
| 2022-02-08 | $24.71 | $26.26 | $24.71 | $26.05 | $26.02 | 19,498,560 |
| 2022-02-07 | $25.90 | $25.99 | $24.36 | $24.67 | $24.64 | 16,138,390 |
| 2022-02-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.57 | 0 |
| 2022-02-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.57 | 0 |
| 2022-02-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.57 | 0 |
| 2022-02-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.57 | 0 |
| 2022-01-28 | $25.87 | $26.28 | $25.56 | $25.60 | $25.57 | 7,567,850 |
| 2022-01-27 | $26.78 | $26.96 | $25.90 | $25.90 | $25.87 | 7,473,890 |
| 2022-01-26 | $26.96 | $27.30 | $26.23 | $26.60 | $26.57 | 11,232,740 |
| 2022-01-25 | $26.62 | $28.17 | $26.62 | $27.09 | $27.06 | 11,766,850 |
| 2022-01-24 | $26.89 | $27.18 | $26.37 | $26.80 | $26.77 | 11,436,480 |
| 2022-01-21 | $27.07 | $28.47 | $26.82 | $26.89 | $26.86 | 18,760,330 |
| 2022-01-20 | $26.36 | $27.20 | $26.01 | $26.70 | $26.67 | 14,250,980 |
| 2022-01-19 | $25.73 | $26.65 | $25.38 | $26.16 | $26.13 | 11,141,650 |
| 2022-01-18 | $26.07 | $26.08 | $25.07 | $25.75 | $25.72 | 9,960,910 |
| 2022-01-17 | $25.66 | $26.11 | $25.50 | $25.95 | $25.92 | 7,533,710 |
| 2022-01-14 | $26.00 | $26.47 | $25.50 | $26.05 | $26.02 | 8,548,260 |
| 2022-01-13 | $26.59 | $26.93 | $26.08 | $26.30 | $26.27 | 7,451,410 |
| 2022-01-12 | $26.38 | $26.94 | $26.04 | $26.62 | $26.59 | 7,769,300 |
| 2022-01-11 | $26.95 | $26.95 | $25.83 | $26.39 | $26.36 | 6,882,250 |
| 2022-01-10 | $25.99 | $26.73 | $25.36 | $26.55 | $26.52 | 8,612,580 |
| 2022-01-07 | $26.42 | $27.09 | $26.20 | $26.46 | $26.43 | 8,279,180 |
| 2022-01-06 | $26.20 | $26.75 | $25.93 | $26.45 | $26.42 | 5,740,190 |
| 2022-01-05 | $26.97 | $27.39 | $26.35 | $26.50 | $26.47 | 8,827,800 |
| 2022-01-04 | $26.00 | $27.18 | $25.90 | $26.98 | $26.95 | 12,331,990 |
| 2022-01-03 | $26.13 | $26.13 | $26.13 | $26.13 | $26.10 | 0 |
| 2021-12-31 | $25.51 | $26.20 | $25.27 | $26.13 | $26.10 | 8,389,090 |
| 2021-12-30 | $25.58 | $25.76 | $25.11 | $25.70 | $25.67 | 8,810,560 |
| 2021-12-29 | $24.99 | $25.89 | $24.90 | $25.63 | $25.60 | 9,344,120 |
| 2021-12-28 | $24.90 | $25.29 | $24.83 | $25.02 | $24.99 | 5,669,000 |
| 2021-12-27 | $24.65 | $25.10 | $24.53 | $25.02 | $24.99 | 5,406,250 |
| 2021-12-24 | $24.90 | $24.94 | $24.33 | $24.70 | $24.67 | 4,942,250 |
| 2021-12-22 | $24.50 | $25.20 | $24.25 | $25.20 | $25.17 | 9,020,660 |
| 2021-12-21 | $23.49 | $24.67 | $23.29 | $24.48 | $24.45 | 9,772,430 |
| 2021-12-20 | $23.60 | $23.75 | $23.18 | $23.40 | $23.37 | 6,216,070 |
| 2021-12-17 | $24.00 | $24.08 | $23.55 | $23.82 | $23.79 | 6,050,010 |
| 2021-12-16 | $23.88 | $24.28 | $23.70 | $24.11 | $24.08 | 3,903,360 |
| 2021-12-15 | $24.30 | $24.37 | $23.86 | $23.94 | $23.91 | 5,211,730 |
| 2021-12-14 | $24.64 | $24.86 | $24.12 | $24.31 | $24.28 | 7,016,660 |
| 2021-12-13 | $24.80 | $25.14 | $24.55 | $24.93 | $24.90 | 6,070,800 |
| 2021-12-08 | $24.26 | $24.90 | $24.26 | $24.46 | $24.43 | 8,327,670 |
| 2021-12-07 | $23.61 | $24.75 | $23.60 | $24.40 | $24.37 | 15,327,000 |
| 2021-12-06 | $23.70 | $23.85 | $23.18 | $23.24 | $23.21 | 6,678,040 |
| 2021-12-03 | $23.69 | $23.69 | $23.69 | $23.69 | $23.66 | 5,535,790 |
| 2021-12-02 | $23.24 | $23.24 | $23.24 | $23.24 | $23.21 | 6,110,430 |
| 2021-12-01 | $23.23 | $23.73 | $23.03 | $23.70 | $23.67 | 7,961,260 |
| 2021-11-30 | $23.78 | $24.09 | $23.20 | $23.20 | $23.17 | 7,342,580 |
| 2021-11-29 | $22.96 | $24.14 | $22.86 | $23.90 | $23.87 | 13,235,930 |
| 2021-11-26 | $24.15 | $24.61 | $23.76 | $24.16 | $24.13 | 14,245,600 |
| 2021-11-25 | $24.95 | $25.11 | $24.50 | $24.53 | $24.50 | 7,419,920 |
| 2021-11-24 | $24.70 | $25.16 | $24.36 | $25.03 | $25.00 | 9,722,070 |
| 2021-11-23 | $25.71 | $25.87 | $24.65 | $24.80 | $24.77 | 10,937,140 |
| 2021-11-22 | $25.17 | $25.95 | $25.03 | $25.26 | $25.23 | 13,362,910 |
| 2021-11-19 | $25.46 | $25.59 | $24.98 | $25.26 | $25.23 | 8,796,350 |
| 2021-11-18 | $25.89 | $26.04 | $25.45 | $25.48 | $25.45 | 7,958,230 |
| 2021-11-17 | $25.92 | $26.38 | $25.46 | $25.84 | $25.81 | 12,756,150 |
| 2021-11-16 | $26.16 | $26.68 | $25.85 | $26.03 | $26.00 | 10,464,400 |
| 2021-11-15 | $25.92 | $26.41 | $25.51 | $26.02 | $25.99 | 14,864,820 |
| 2021-11-12 | $25.63 | $26.43 | $25.51 | $26.15 | $26.12 | 15,056,490 |
| 2021-11-11 | $26.26 | $26.39 | $25.41 | $25.83 | $25.80 | 13,946,720 |
| 2021-11-10 | $26.62 | $27.28 | $25.59 | $25.94 | $25.91 | 20,570,090 |
| 2021-11-09 | $24.97 | $27.01 | $24.85 | $26.94 | $26.91 | 36,021,000 |
| 2021-11-08 | $23.50 | $24.88 | $23.48 | $24.88 | $24.85 | 23,069,660 |
| 2021-11-05 | $22.91 | $22.91 | $22.91 | $22.91 | $22.88 | 7,117,790 |
| 2021-11-04 | $23.33 | $23.34 | $22.53 | $22.91 | $22.88 | 10,225,290 |
| 2021-11-03 | $22.84 | $23.65 | $22.79 | $23.24 | $23.21 | 10,010,980 |
| 2021-11-02 | $23.93 | $24.31 | $22.60 | $22.90 | $22.87 | 17,400,510 |
| 2021-11-01 | $23.99 | $24.66 | $23.72 | $24.09 | $24.06 | 11,542,270 |
| 2021-10-29 | $24.80 | $25.25 | $24.45 | $24.50 | $24.47 | 13,898,550 |
| 2021-10-28 | $25.10 | $25.47 | $24.53 | $24.80 | $24.77 | 10,430,070 |
| 2021-10-27 | $24.29 | $25.40 | $24.13 | $25.23 | $25.20 | 18,441,790 |
| 2021-10-26 | $23.86 | $24.64 | $23.80 | $24.29 | $24.26 | 12,019,020 |
| 2021-10-25 | $22.66 | $24.07 | $22.51 | $23.99 | $23.96 | 14,396,220 |
| 2021-10-22 | $23.12 | $23.58 | $23.00 | $23.23 | $23.20 | 12,994,500 |
| 2021-10-21 | $23.00 | $23.62 | $22.63 | $23.14 | $23.11 | 15,921,920 |
| 2021-10-20 | $23.45 | $23.67 | $22.50 | $23.20 | $23.17 | 16,084,060 |
| 2021-10-19 | $24.00 | $24.52 | $23.30 | $23.44 | $23.41 | 18,846,950 |
| 2021-10-18 | $25.00 | $25.09 | $24.09 | $24.48 | $24.45 | 14,275,580 |
| 2021-10-15 | $24.79 | $25.45 | $24.70 | $25.09 | $25.06 | 12,717,080 |
| 2021-10-14 | $24.61 | $25.86 | $24.46 | $24.75 | $24.72 | 18,285,180 |
| 2021-10-13 | $23.26 | $24.80 | $23.00 | $24.60 | $24.57 | 15,634,460 |
| 2021-10-12 | $23.15 | $23.65 | $22.92 | $23.10 | $23.07 | 9,824,390 |
| 2021-10-11 | $22.87 | $23.32 | $22.51 | $23.15 | $23.12 | 11,415,840 |
| 2021-10-08 | $22.21 | $23.43 | $22.21 | $22.82 | $22.79 | 15,064,320 |
| 2021-10-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.77 | 0 |
| 2021-10-06 | $21.80 | $21.80 | $21.80 | $21.80 | $21.77 | 0 |
| 2021-09-30 | $21.73 | $22.15 | $21.60 | $21.80 | $21.77 | 8,738,920 |
| 2021-09-29 | $22.03 | $22.50 | $21.00 | $21.69 | $21.66 | 15,012,320 |
| 2021-09-28 | $22.16 | $22.80 | $21.25 | $22.40 | $22.37 | 12,587,150 |
| 2021-09-27 | $22.25 | $23.17 | $21.90 | $22.16 | $22.13 | 17,497,540 |
| 2021-09-24 | $22.21 | $23.25 | $21.85 | $22.63 | $22.60 | 15,409,900 |
| 2021-09-23 | $22.37 | $22.58 | $22.04 | $22.18 | $22.15 | 8,484,080 |
| 2021-09-22 | $23.17 | $23.17 | $21.57 | $22.40 | $22.37 | 17,613,390 |
| 2021-09-21 | $23.69 | $23.69 | $23.69 | $23.69 | $23.66 | 0 |
| 2021-09-20 | $23.69 | $23.69 | $23.69 | $23.69 | $23.66 | 0 |
| 2021-09-17 | $23.15 | $23.71 | $22.62 | $23.69 | $23.66 | 10,076,210 |
| 2021-09-16 | $22.98 | $24.07 | $22.98 | $23.20 | $23.17 | 10,672,810 |
| 2021-09-15 | $23.97 | $23.97 | $22.88 | $23.06 | $23.03 | 15,621,850 |
| 2021-09-14 | $24.19 | $24.62 | $24.01 | $24.20 | $24.17 | 11,013,010 |
| 2021-09-13 | $24.98 | $25.05 | $24.01 | $24.22 | $24.19 | 24,476,520 |
| 2021-09-10 | $25.40 | $26.69 | $25.39 | $26.09 | $26.06 | 14,944,670 |
| 2021-09-09 | $25.17 | $25.88 | $24.86 | $25.28 | $25.25 | 8,254,590 |
| 2021-09-08 | $25.49 | $25.70 | $24.96 | $25.18 | $25.15 | 10,055,610 |
| 2021-09-07 | $25.63 | $25.80 | $24.86 | $25.19 | $25.16 | 13,998,420 |
| 2021-09-06 | $25.60 | $26.38 | $25.05 | $25.60 | $25.57 | 15,612,370 |
| 2021-09-03 | $24.20 | $25.95 | $23.50 | $25.77 | $25.74 | 22,883,580 |
| 2021-09-02 | $24.68 | $25.66 | $24.16 | $24.64 | $24.61 | 15,414,550 |
| 2021-09-01 | $22.93 | $25.00 | $22.70 | $24.67 | $24.64 | 23,710,230 |
| 2021-08-31 | $23.07 | $23.55 | $22.40 | $23.03 | $23.00 | 11,245,070 |
| 2021-08-30 | $22.80 | $23.09 | $22.41 | $22.90 | $22.87 | 10,028,600 |
| 2021-08-27 | $23.12 | $23.50 | $22.60 | $22.79 | $22.76 | 10,653,540 |
| 2021-08-26 | $22.70 | $23.42 | $22.07 | $22.91 | $22.88 | 11,073,660 |
| 2021-08-25 | $23.10 | $23.66 | $22.30 | $22.44 | $22.41 | 15,630,410 |
| 2021-08-24 | $22.73 | $23.77 | $22.54 | $23.56 | $23.53 | 14,399,460 |
| 2021-08-23 | $22.53 | $23.18 | $22.26 | $22.73 | $22.70 | 9,065,730 |
| 2021-08-20 | $22.28 | $22.65 | $21.80 | $22.47 | $22.44 | 8,038,250 |
| 2021-08-19 | $22.46 | $22.73 | $21.51 | $21.89 | $21.86 | 12,009,640 |
| 2021-08-18 | $21.50 | $23.30 | $21.42 | $22.47 | $22.44 | 19,053,720 |
| 2021-08-17 | $21.47 | $21.81 | $21.03 | $21.65 | $21.62 | 15,103,550 |
| 2021-08-16 | $20.37 | $21.88 | $20.37 | $21.40 | $21.37 | 18,185,060 |
| 2021-08-13 | $20.30 | $20.49 | $19.97 | $20.18 | $20.16 | 7,989,010 |
| 2021-08-12 | $20.10 | $20.53 | $19.88 | $20.31 | $20.29 | 6,988,830 |
| 2021-08-11 | $19.96 | $20.56 | $19.80 | $20.12 | $20.10 | 9,153,200 |
| 2021-08-10 | $20.00 | $20.26 | $19.40 | $20.05 | $20.03 | 12,122,760 |
| 2021-08-09 | $18.60 | $20.08 | $18.50 | $19.78 | $19.76 | 19,887,520 |
| 2021-08-06 | $18.74 | $18.86 | $18.12 | $18.60 | $18.58 | 7,652,880 |
| 2021-08-05 | $18.58 | $19.08 | $18.42 | $18.61 | $18.59 | 9,111,030 |
| 2021-08-04 | $19.02 | $19.09 | $18.42 | $18.75 | $18.73 | 11,859,200 |
| 2021-08-03 | $18.50 | $19.36 | $18.26 | $19.20 | $19.18 | 15,899,790 |
| 2021-08-02 | $17.67 | $18.95 | $17.65 | $18.57 | $18.55 | 20,918,490 |
| 2021-07-30 | $19.36 | $19.36 | $18.20 | $18.60 | $18.58 | 24,780,100 |
| 2021-07-29 | $20.34 | $20.34 | $19.26 | $19.83 | $19.81 | 25,705,020 |
| 2021-07-28 | $21.15 | $21.53 | $20.00 | $20.20 | $20.18 | 21,161,700 |
| 2021-07-27 | $21.30 | $21.74 | $20.82 | $21.26 | $21.23 | 13,942,350 |
| 2021-07-26 | $22.02 | $22.28 | $21.10 | $21.39 | $21.36 | 15,935,450 |
| 2021-07-23 | $22.90 | $23.29 | $22.31 | $22.42 | $22.39 | 12,198,710 |
| 2021-07-22 | $23.45 | $23.75 | $22.94 | $22.95 | $22.92 | 12,400,290 |
| 2021-07-21 | $25.00 | $25.01 | $23.73 | $23.86 | $23.83 | 14,145,560 |
| 2021-07-20 | $24.75 | $25.11 | $24.50 | $24.84 | $24.81 | 9,775,140 |
| 2021-07-19 | $23.10 | $25.27 | $23.05 | $25.12 | $25.09 | 21,644,490 |
| 2021-07-16 | $22.43 | $23.78 | $22.20 | $23.47 | $23.44 | 14,258,570 |
| 2021-07-15 | $22.60 | $22.82 | $22.32 | $22.52 | $22.49 | 7,596,670 |
| 2021-07-14 | $23.20 | $23.20 | $22.44 | $22.60 | $22.57 | 10,821,910 |
| 2021-07-13 | $22.79 | $24.00 | $22.54 | $23.05 | $23.02 | 17,309,400 |
| 2021-07-12 | $22.40 | $22.92 | $21.63 | $22.80 | $22.77 | 13,941,880 |
| 2021-07-09 | $23.21 | $23.21 | $22.06 | $22.50 | $22.47 | 14,994,650 |
| 2021-07-08 | $23.72 | $23.85 | $22.95 | $23.09 | $23.06 | 11,235,040 |
| 2021-07-07 | $23.42 | $23.79 | $23.25 | $23.52 | $23.49 | 7,301,460 |
| 2021-07-06 | $23.81 | $23.87 | $22.85 | $23.65 | $23.62 | 19,878,200 |
| 2021-07-05 | $24.37 | $24.45 | $23.73 | $23.88 | $23.85 | 11,396,190 |
| 2021-07-02 | $24.10 | $25.18 | $23.80 | $24.60 | $24.57 | 12,699,840 |
| 2021-07-01 | $23.97 | $24.56 | $23.60 | $24.29 | $24.26 | 11,727,400 |
| 2021-06-30 | $23.77 | $24.18 | $23.40 | $23.86 | $23.83 | 11,192,440 |
| 2021-06-29 | $23.56 | $24.34 | $23.34 | $24.09 | $24.06 | 14,570,420 |
| 2021-06-28 | $23.96 | $24.09 | $23.31 | $23.47 | $23.44 | 13,225,210 |
| 2021-06-25 | $23.88 | $24.15 | $23.34 | $23.96 | $23.93 | 14,248,470 |
| 2021-06-24 | $24.40 | $24.44 | $23.41 | $23.88 | $23.85 | 24,511,740 |
| 2021-06-23 | $24.10 | $25.74 | $24.10 | $24.84 | $24.81 | 28,560,870 |
| 2021-06-22 | $23.80 | $24.14 | $23.16 | $23.40 | $23.37 | 10,507,420 |
| 2021-06-21 | $23.36 | $24.20 | $22.85 | $23.76 | $23.73 | 13,860,230 |
| 2021-06-18 | $23.38 | $23.59 | $23.00 | $23.32 | $23.29 | 9,150,470 |
| 2021-06-17 | $24.25 | $24.55 | $23.08 | $23.39 | $23.36 | 14,700,700 |
| 2021-06-16 | $24.58 | $24.73 | $24.00 | $24.31 | $24.28 | 8,008,940 |
| 2021-06-15 | $25.57 | $25.57 | $24.57 | $24.60 | $24.57 | 7,756,340 |
| 2021-06-14 | $25.44 | $25.44 | $25.44 | $25.44 | $25.41 | 0 |
| 2021-06-11 | $25.98 | $26.09 | $25.14 | $25.44 | $25.41 | 10,045,770 |
| 2021-06-10 | $25.95 | $26.17 | $25.73 | $25.92 | $25.89 | 7,405,100 |
| 2021-06-09 | $26.40 | $26.58 | $25.72 | $25.99 | $25.96 | 10,347,030 |
| 2021-06-08 | $26.40 | $26.90 | $26.16 | $26.42 | $26.39 | 9,223,360 |
| 2021-06-07 | $26.80 | $26.95 | $25.86 | $26.39 | $26.36 | 12,649,450 |
| 2021-06-04 | $27.49 | $27.85 | $26.88 | $26.95 | $26.92 | 11,924,380 |
| 2021-06-03 | $27.31 | $27.87 | $26.85 | $27.46 | $27.43 | 12,138,350 |
| 2021-06-02 | $27.46 | $27.75 | $26.80 | $27.30 | $27.27 | 16,725,440 |
| 2021-06-01 | $27.00 | $27.80 | $26.70 | $27.23 | $27.20 | 14,702,360 |
| 2021-05-31 | $28.00 | $28.04 | $25.77 | $27.14 | $27.11 | 30,387,520 |
| 2021-05-28 | $27.26 | $28.88 | $27.20 | $28.30 | $28.27 | 27,121,340 |
| 2021-05-27 | $26.54 | $27.33 | $26.10 | $27.28 | $27.25 | 23,271,760 |
| 2021-05-26 | $24.81 | $26.74 | $24.25 | $26.53 | $26.50 | 27,869,340 |
| 2021-05-25 | $24.72 | $25.14 | $24.58 | $24.88 | $24.85 | 10,592,590 |
| 2021-05-24 | $25.22 | $25.73 | $24.39 | $24.72 | $24.69 | 11,670,600 |
| 2021-05-21 | $24.62 | $25.63 | $24.36 | $25.33 | $25.30 | 13,958,560 |
| 2021-05-20 | $24.75 | $24.96 | $24.35 | $24.59 | $24.56 | 6,957,080 |
| 2021-05-19 | $25.18 | $25.39 | $24.72 | $24.75 | $24.72 | 7,454,390 |
| 2021-05-18 | $24.48 | $25.55 | $24.27 | $25.26 | $25.23 | 12,056,200 |
| 2021-05-17 | $24.08 | $24.50 | $23.50 | $24.42 | $24.39 | 22,173,540 |
| 2021-05-14 | $24.26 | $24.76 | $24.11 | $24.53 | $24.50 | 8,791,910 |
| 2021-05-13 | $23.90 | $24.50 | $23.65 | $24.28 | $24.25 | 9,309,650 |
| 2021-05-12 | $24.23 | $24.49 | $24.04 | $24.27 | $24.24 | 6,342,430 |
| 2021-05-11 | $23.79 | $24.65 | $23.43 | $24.40 | $24.37 | 12,195,610 |
| 2021-05-10 | $22.97 | $24.20 | $22.41 | $23.81 | $23.78 | 20,683,410 |
| 2021-05-07 | $23.65 | $23.74 | $22.96 | $22.96 | $22.93 | 15,687,800 |
| 2021-05-06 | $25.52 | $25.55 | $23.03 | $23.68 | $23.65 | 32,784,370 |
| 2021-05-05 | $25.59 | $25.59 | $25.59 | $25.59 | $25.56 | 0 |
| 2021-05-04 | $25.59 | $25.59 | $25.59 | $25.59 | $25.56 | 0 |
| 2021-04-30 | $24.81 | $25.76 | $24.33 | $25.59 | $25.56 | 21,529,720 |
| 2021-04-29 | $26.80 | $27.10 | $24.47 | $25.49 | $25.46 | 27,684,650 |
| 2021-04-28 | $26.11 | $27.06 | $25.68 | $26.64 | $26.61 | 17,231,520 |
| 2021-04-27 | $26.02 | $26.77 | $25.62 | $26.36 | $26.33 | 17,774,800 |
| 2021-04-26 | $25.50 | $26.66 | $25.50 | $26.00 | $25.97 | 17,538,230 |
| 2021-04-23 | $25.75 | $26.02 | $24.90 | $25.57 | $25.54 | 16,938,960 |
| 2021-04-22 | $26.05 | $26.40 | $25.63 | $25.85 | $25.82 | 11,301,840 |
| 2021-04-21 | $25.41 | $26.70 | $25.30 | $25.90 | $25.87 | 18,392,440 |
| 2021-04-20 | $26.00 | $26.35 | $25.45 | $26.01 | $25.98 | 16,244,250 |
| 2021-04-19 | $26.83 | $26.95 | $25.70 | $26.31 | $26.28 | 20,863,760 |
| 2021-04-16 | $26.15 | $26.64 | $25.76 | $26.47 | $26.44 | 16,838,020 |
| 2021-04-15 | $26.79 | $26.79 | $25.61 | $26.29 | $26.26 | 14,749,240 |
| 2021-04-14 | $26.55 | $27.85 | $26.50 | $26.97 | $26.94 | 19,402,440 |
| 2021-04-13 | $27.06 | $28.60 | $26.18 | $26.47 | $26.44 | 27,526,260 |
| 2021-04-12 | $28.80 | $29.91 | $27.20 | $27.34 | $27.31 | 24,648,380 |
| 2021-04-09 | $26.48 | $28.88 | $26.46 | $28.63 | $28.60 | 25,218,120 |
| 2021-04-08 | $26.42 | $26.86 | $26.18 | $26.46 | $26.43 | 7,933,640 |
| 2021-04-07 | $26.96 | $27.12 | $26.10 | $26.65 | $26.62 | 11,351,810 |
| 2021-04-06 | $27.50 | $27.50 | $25.84 | $27.05 | $27.02 | 17,945,120 |
| 2021-04-05 | $27.47 | $27.47 | $27.47 | $27.47 | $27.44 | 0 |
| 2021-04-02 | $27.20 | $27.87 | $26.40 | $27.47 | $27.44 | 16,694,770 |
| 2021-04-01 | $27.32 | $27.38 | $25.90 | $26.98 | $26.95 | 12,698,330 |
| 2021-03-31 | $27.46 | $28.17 | $26.90 | $27.25 | $27.22 | 13,553,470 |
| 2021-03-30 | $27.69 | $27.90 | $27.23 | $27.35 | $27.32 | 11,672,780 |
| 2021-03-29 | $26.68 | $28.00 | $26.44 | $27.77 | $27.74 | 20,367,680 |
| 2021-03-26 | $24.90 | $26.42 | $24.87 | $26.39 | $26.36 | 15,316,820 |
| 2021-03-25 | $23.88 | $25.11 | $23.65 | $24.87 | $24.84 | 14,826,510 |
| 2021-03-24 | $25.91 | $26.00 | $23.64 | $24.17 | $24.14 | 21,690,740 |
| 2021-03-23 | $27.05 | $27.38 | $25.78 | $26.14 | $26.11 | 14,950,270 |
| 2021-03-22 | $26.60 | $27.31 | $26.60 | $27.05 | $27.02 | 14,564,680 |
| 2021-03-19 | $27.22 | $27.40 | $26.35 | $26.68 | $26.65 | 20,225,310 |
| 2021-03-18 | $27.60 | $28.17 | $27.06 | $27.56 | $27.53 | 15,122,950 |
| 2021-03-17 | $28.14 | $28.27 | $27.35 | $27.70 | $27.67 | 18,158,540 |
| 2021-03-16 | $27.00 | $28.45 | $26.45 | $28.34 | $28.31 | 25,849,820 |
| 2021-03-15 | $25.50 | $27.67 | $25.50 | $27.08 | $27.05 | 23,201,710 |
| 2021-03-12 | $25.96 | $26.09 | $24.96 | $25.72 | $25.69 | 15,220,410 |
| 2021-03-11 | $24.05 | $25.82 | $24.05 | $25.51 | $25.48 | 13,113,560 |
| 2021-03-10 | $24.00 | $24.85 | $23.80 | $24.37 | $24.34 | 12,319,150 |
| 2021-03-09 | $23.08 | $24.90 | $22.35 | $24.00 | $23.97 | 28,228,070 |
| 2021-03-08 | $23.80 | $24.44 | $22.70 | $22.81 | $22.78 | 15,250,910 |
| 2021-03-05 | $24.34 | $24.40 | $23.51 | $23.80 | $23.77 | 13,035,750 |
| 2021-03-04 | $26.01 | $26.03 | $24.58 | $24.78 | $24.75 | 15,537,880 |
| 2021-03-03 | $25.99 | $26.49 | $25.70 | $26.32 | $26.29 | 13,783,130 |
| 2021-03-02 | $25.38 | $27.20 | $24.76 | $26.05 | $26.02 | 26,590,950 |
| 2021-03-01 | $23.96 | $25.66 | $23.95 | $24.85 | $24.82 | 21,943,220 |
| 2021-02-26 | $24.67 | $24.99 | $23.30 | $23.70 | $23.67 | 23,931,440 |
| 2021-02-25 | $25.25 | $26.24 | $24.00 | $25.24 | $25.21 | 23,642,220 |
| 2021-02-24 | $24.07 | $26.65 | $24.07 | $24.99 | $24.96 | 33,831,580 |
| 2021-02-23 | $24.00 | $24.78 | $23.80 | $24.23 | $24.20 | 12,720,740 |
| 2021-02-22 | $24.75 | $25.19 | $24.06 | $24.15 | $24.12 | 15,832,500 |
| 2021-02-19 | $25.45 | $25.61 | $24.20 | $24.85 | $24.82 | 17,331,540 |
| 2021-02-18 | $25.43 | $25.94 | $24.66 | $25.38 | $25.35 | 20,416,890 |
| 2021-02-17 | $24.49 | $24.49 | $24.49 | $24.49 | $24.46 | 0 |
| 2021-02-16 | $24.49 | $24.49 | $24.49 | $24.49 | $24.46 | 0 |
| 2021-02-15 | $24.49 | $24.49 | $24.49 | $24.49 | $24.46 | 0 |
| 2021-02-12 | $24.49 | $24.49 | $24.49 | $24.49 | $24.46 | 0 |
| 2021-02-11 | $24.49 | $24.49 | $24.49 | $24.49 | $24.46 | 0 |
| 2021-02-10 | $24.80 | $24.90 | $24.30 | $24.49 | $24.46 | 10,901,460 |
| 2021-02-09 | $24.50 | $25.05 | $24.01 | $24.80 | $24.77 | 16,304,920 |
| 2021-02-08 | $23.34 | $24.96 | $23.28 | $24.67 | $24.64 | 19,587,710 |
| 2021-02-05 | $23.19 | $23.65 | $22.78 | $23.10 | $23.07 | 17,294,920 |
| 2021-02-04 | $23.06 | $23.33 | $22.50 | $22.95 | $22.92 | 13,478,970 |
| 2021-02-03 | $22.57 | $23.90 | $22.30 | $23.10 | $23.07 | 21,946,720 |
| 2021-02-02 | $22.05 | $22.82 | $21.88 | $22.49 | $22.46 | 17,656,230 |
| 2021-02-01 | $21.93 | $22.49 | $21.30 | $21.95 | $21.92 | 15,286,810 |
| 2021-01-29 | $21.11 | $22.10 | $21.10 | $21.74 | $21.71 | 20,564,800 |
| 2021-01-28 | $20.98 | $21.93 | $20.92 | $21.02 | $20.99 | 17,098,790 |
| 2021-01-27 | $21.21 | $21.58 | $20.83 | $21.02 | $20.99 | 14,390,190 |
| 2021-01-26 | $20.44 | $21.60 | $20.26 | $21.21 | $21.18 | 20,371,380 |
| 2021-01-25 | $19.35 | $20.67 | $19.14 | $20.55 | $20.53 | 19,815,650 |
| 2021-01-22 | $19.09 | $19.56 | $18.77 | $19.43 | $19.41 | 18,207,960 |
| 2021-01-21 | $20.23 | $20.62 | $19.16 | $19.19 | $19.17 | 28,043,700 |
| 2021-01-20 | $20.68 | $20.73 | $20.00 | $20.62 | $20.60 | 11,302,490 |
| 2021-01-19 | $19.98 | $21.17 | $19.86 | $20.61 | $20.59 | 14,550,310 |
| 2021-01-18 | $20.16 | $20.39 | $19.81 | $19.98 | $19.96 | 11,261,340 |
| 2021-01-15 | $20.16 | $20.50 | $19.65 | $20.27 | $20.25 | 10,330,210 |
| 2021-01-14 | $20.00 | $20.85 | $19.91 | $20.19 | $20.17 | 13,778,560 |
| 2021-01-13 | $20.80 | $20.80 | $19.56 | $20.05 | $20.03 | 22,340,230 |
| 2021-01-12 | $20.88 | $21.17 | $20.32 | $20.92 | $20.89 | 13,456,890 |
| 2021-01-11 | $21.15 | $21.59 | $20.73 | $20.99 | $20.96 | 13,168,130 |
| 2021-01-08 | $20.53 | $21.42 | $20.39 | $21.15 | $21.12 | 13,590,850 |
| 2021-01-07 | $20.44 | $21.09 | $20.37 | $20.69 | $20.67 | 16,257,350 |
| 2021-01-06 | $20.61 | $20.90 | $20.19 | $20.40 | $20.38 | 21,348,650 |
| 2021-01-05 | $21.55 | $21.75 | $20.76 | $20.91 | $20.88 | 14,929,170 |
| 2021-01-04 | $21.30 | $22.10 | $21.13 | $21.62 | $21.59 | 17,864,690 |
| 2021-01-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.19 | 0 |
| 2020-12-31 | $20.25 | $21.40 | $20.03 | $21.22 | $21.19 | 20,288,950 |
| 2020-12-30 | $20.34 | $20.42 | $19.86 | $20.17 | $20.15 | 10,503,610 |
| 2020-12-29 | $20.26 | $21.27 | $19.97 | $20.26 | $20.24 | 16,625,080 |
| 2020-12-28 | $20.52 | $20.70 | $19.85 | $19.94 | $19.92 | 23,088,590 |
| 2020-12-25 | $21.32 | $21.50 | $20.66 | $20.92 | $20.89 | 12,625,860 |
| 2020-12-24 | $21.47 | $22.08 | $21.30 | $21.30 | $21.27 | 9,583,170 |
| 2020-12-23 | $21.68 | $21.81 | $21.23 | $21.49 | $21.46 | 14,013,620 |
| 2020-12-22 | $22.90 | $23.00 | $21.42 | $21.55 | $21.52 | 25,880,340 |
| 2020-12-21 | $23.26 | $23.37 | $21.77 | $22.97 | $22.94 | 23,945,690 |
| 2020-12-18 | $24.08 | $24.21 | $23.37 | $23.67 | $23.64 | 13,305,930 |
| 2020-12-17 | $25.45 | $26.10 | $23.98 | $24.13 | $24.10 | 17,993,460 |
| 2020-12-16 | $23.86 | $25.69 | $23.73 | $25.44 | $25.41 | 12,767,110 |
| 2020-12-15 | $24.01 | $24.30 | $23.76 | $24.00 | $23.97 | 5,915,370 |
| 2020-12-14 | $23.40 | $24.47 | $23.12 | $24.35 | $24.32 | 11,243,910 |
| 2020-12-11 | $24.07 | $24.17 | $23.25 | $23.38 | $23.35 | 9,827,680 |
| 2020-12-10 | $24.00 | $24.28 | $23.82 | $24.02 | $23.99 | 6,064,780 |
| 2020-12-09 | $25.00 | $25.00 | $23.98 | $24.01 | $23.98 | 8,156,550 |
| 2020-12-08 | $24.49 | $25.29 | $24.49 | $24.65 | $24.62 | 5,617,150 |
| 2020-12-07 | $24.85 | $25.00 | $24.46 | $24.75 | $24.72 | 7,432,330 |
| 2020-12-04 | $24.70 | $25.20 | $24.44 | $24.90 | $24.87 | 9,165,840 |
| 2020-12-03 | $24.62 | $24.90 | $24.30 | $24.70 | $24.67 | 8,480,420 |
| 2020-12-02 | $23.77 | $24.89 | $23.69 | $24.60 | $24.57 | 10,893,850 |
| 2020-12-01 | $23.56 | $24.15 | $23.20 | $24.00 | $23.97 | 12,837,940 |
| 2020-11-30 | $23.83 | $24.46 | $23.27 | $23.27 | $23.24 | 16,294,240 |
| 2020-11-27 | $23.68 | $24.15 | $23.45 | $23.84 | $23.81 | 13,370,190 |
| 2020-11-26 | $24.22 | $24.38 | $23.30 | $23.46 | $23.43 | 15,380,210 |
| 2020-11-25 | $24.54 | $24.78 | $23.84 | $23.84 | $23.81 | 12,207,760 |
| 2020-11-24 | $23.91 | $25.08 | $23.82 | $24.54 | $24.51 | 17,072,230 |
| 2020-11-23 | $24.40 | $24.48 | $23.00 | $23.77 | $23.74 | 22,683,190 |
| 2020-11-20 | $24.47 | $24.94 | $24.00 | $24.57 | $24.54 | 15,110,510 |
| 2020-11-19 | $24.45 | $24.95 | $23.80 | $24.23 | $24.20 | 18,486,970 |
| 2020-11-18 | $23.45 | $24.80 | $23.09 | $24.67 | $24.64 | 25,516,350 |
| 2020-11-17 | $22.29 | $23.50 | $22.12 | $23.27 | $23.24 | 23,489,680 |
| 2020-11-16 | $21.50 | $22.07 | $21.31 | $22.00 | $21.97 | 19,096,330 |
| 2020-11-13 | $21.02 | $21.86 | $20.83 | $21.21 | $21.18 | 19,935,760 |
| 2020-11-12 | $20.74 | $21.80 | $20.74 | $21.16 | $21.13 | 18,141,950 |
| 2020-11-11 | $21.06 | $21.20 | $20.60 | $20.68 | $20.66 | 16,241,380 |
| 2020-11-10 | $20.48 | $21.33 | $20.48 | $20.88 | $20.85 | 36,962,340 |
| 2020-11-09 | $19.38 | $20.24 | $19.28 | $19.69 | $19.67 | 21,944,390 |
| 2020-11-06 | $18.86 | $19.33 | $18.77 | $19.07 | $19.05 | 12,597,110 |
| 2020-11-05 | $19.16 | $19.25 | $18.59 | $18.86 | $18.84 | 15,624,770 |
| 2020-11-04 | $18.86 | $19.19 | $18.61 | $18.96 | $18.94 | 13,688,500 |
| 2020-11-03 | $18.02 | $18.98 | $17.92 | $18.82 | $18.80 | 17,800,480 |
| 2020-11-02 | $17.39 | $18.13 | $17.38 | $17.98 | $17.96 | 17,083,980 |
| 2020-10-30 | $17.00 | $17.87 | $16.92 | $17.32 | $17.30 | 19,066,930 |
| 2020-10-29 | $16.60 | $16.98 | $16.56 | $16.86 | $16.84 | 6,289,650 |
| 2020-10-28 | $16.60 | $17.00 | $16.50 | $16.90 | $16.88 | 7,282,990 |
| 2020-10-27 | $16.65 | $16.84 | $16.42 | $16.60 | $16.58 | 7,899,650 |
| 2020-10-26 | $16.60 | $16.92 | $16.24 | $16.66 | $16.64 | 8,911,410 |
| 2020-10-23 | $16.32 | $17.13 | $16.30 | $16.74 | $16.72 | 18,792,680 |
| 2020-10-22 | $16.18 | $16.45 | $15.75 | $16.41 | $16.39 | 12,577,070 |
| 2020-10-21 | $15.83 | $16.34 | $15.81 | $16.15 | $16.13 | 15,585,070 |
| 2020-10-20 | $16.03 | $16.05 | $15.49 | $15.80 | $15.78 | 18,074,860 |
| 2020-10-19 | $15.96 | $16.07 | $15.83 | $16.05 | $16.03 | 10,504,040 |
| 2020-10-16 | $16.00 | $16.11 | $15.76 | $15.92 | $15.90 | 11,837,990 |
| 2020-10-15 | $16.19 | $16.25 | $15.97 | $15.99 | $15.97 | 12,260,210 |
| 2020-10-14 | $16.85 | $16.96 | $16.15 | $16.20 | $16.18 | 16,902,300 |
| 2020-10-13 | $17.36 | $17.36 | $16.60 | $16.78 | $16.76 | 15,354,510 |
| 2020-10-12 | $17.17 | $17.37 | $16.79 | $17.36 | $17.34 | 15,789,260 |
| 2020-10-09 | $18.00 | $18.08 | $17.16 | $17.24 | $17.22 | 14,725,000 |
| 2020-10-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.73 | 0 |
| 2020-10-07 | $17.75 | $17.75 | $17.75 | $17.75 | $17.73 | 0 |
| 2020-10-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.73 | 0 |
| 2020-10-05 | $17.75 | $17.75 | $17.75 | $17.75 | $17.73 | 0 |
| 2020-10-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.73 | 0 |
| 2020-10-01 | $17.75 | $17.75 | $17.75 | $17.75 | $17.73 | 0 |
| 2020-09-30 | $17.80 | $18.05 | $17.46 | $17.75 | $17.73 | 11,690,970 |
| 2020-09-29 | $17.58 | $17.96 | $17.50 | $17.93 | $17.91 | 8,512,810 |
| 2020-09-28 | $17.64 | $18.08 | $17.36 | $17.46 | $17.44 | 9,797,100 |
| 2020-09-25 | $17.94 | $17.98 | $17.38 | $17.60 | $17.58 | 13,215,980 |
| 2020-09-24 | $18.30 | $18.43 | $17.73 | $17.79 | $17.77 | 14,852,940 |
| 2020-09-23 | $18.94 | $19.07 | $18.26 | $18.38 | $18.36 | 11,784,850 |
| 2020-09-22 | $19.62 | $19.65 | $18.75 | $18.80 | $18.78 | 13,690,230 |
| 2020-09-21 | $20.28 | $20.30 | $19.40 | $19.65 | $19.63 | 15,792,080 |
| 2020-09-18 | $19.91 | $20.29 | $19.74 | $20.16 | $20.14 | 16,271,780 |
| 2020-09-17 | $19.87 | $20.29 | $19.80 | $20.00 | $19.98 | 13,565,750 |
| 2020-09-16 | $20.00 | $20.08 | $19.67 | $19.97 | $19.95 | 16,683,470 |
| 2020-09-15 | $18.55 | $19.98 | $18.52 | $19.97 | $19.95 | 27,038,660 |
| 2020-09-14 | $18.10 | $18.79 | $18.10 | $18.71 | $18.69 | 12,180,020 |
| 2020-09-11 | $17.82 | $18.13 | $17.78 | $18.03 | $18.01 | 7,196,210 |
| 2020-09-10 | $18.12 | $18.43 | $17.75 | $17.94 | $17.92 | 10,222,970 |
| 2020-09-09 | $18.36 | $18.56 | $17.86 | $17.88 | $17.86 | 13,049,700 |
| 2020-09-08 | $18.61 | $18.96 | $18.40 | $18.65 | $18.63 | 10,595,910 |
| 2020-09-07 | $18.39 | $19.26 | $18.30 | $18.59 | $18.57 | 17,188,040 |
| 2020-09-04 | $18.30 | $18.51 | $18.10 | $18.40 | $18.38 | 12,303,220 |
| 2020-09-03 | $19.27 | $19.30 | $18.44 | $18.61 | $18.59 | 12,094,830 |
| 2020-09-02 | $19.70 | $19.75 | $19.12 | $19.18 | $19.16 | 12,732,830 |
| 2020-09-01 | $19.16 | $19.74 | $19.11 | $19.54 | $19.52 | 11,824,390 |
| 2020-08-31 | $18.84 | $19.65 | $18.62 | $19.27 | $19.25 | 18,570,260 |
| 2020-08-28 | $18.52 | $18.69 | $17.95 | $18.48 | $18.46 | 11,798,940 |
| 2020-08-27 | $18.46 | $18.60 | $18.08 | $18.21 | $18.19 | 7,926,410 |
| 2020-08-26 | $19.10 | $19.43 | $18.35 | $18.35 | $18.33 | 11,970,070 |
| 2020-08-25 | $19.46 | $19.84 | $19.13 | $19.16 | $19.14 | 11,644,980 |
| 2020-08-24 | $19.40 | $19.62 | $19.07 | $19.39 | $19.37 | 8,377,840 |
| 2020-08-21 | $19.03 | $19.61 | $18.91 | $19.29 | $19.27 | 11,734,170 |
| 2020-08-20 | $19.30 | $19.75 | $18.86 | $18.94 | $18.92 | 11,696,430 |
| 2020-08-19 | $19.60 | $20.22 | $19.27 | $19.38 | $19.36 | 12,498,570 |
| 2020-08-18 | $19.10 | $19.90 | $19.05 | $19.76 | $19.74 | 15,279,020 |
| 2020-08-17 | $19.21 | $19.44 | $18.88 | $19.17 | $19.15 | 14,476,510 |
| 2020-08-14 | $19.46 | $19.46 | $18.88 | $19.21 | $19.19 | 14,552,840 |
| 2020-08-13 | $19.94 | $20.30 | $19.45 | $19.58 | $19.56 | 14,529,910 |
| 2020-08-12 | $19.86 | $19.98 | $18.80 | $19.87 | $19.85 | 21,122,350 |
| 2020-08-11 | $19.08 | $20.58 | $19.00 | $19.59 | $19.57 | 28,104,190 |
| 2020-08-10 | $18.51 | $19.59 | $18.27 | $19.19 | $19.17 | 25,537,860 |
| 2020-08-07 | $18.03 | $18.76 | $17.93 | $18.43 | $18.41 | 27,554,900 |
| 2020-08-06 | $18.04 | $18.27 | $17.85 | $18.06 | $18.04 | 11,143,610 |
| 2020-08-05 | $18.12 | $18.36 | $17.82 | $18.04 | $18.02 | 14,644,600 |
| 2020-08-04 | $17.89 | $18.37 | $17.78 | $18.16 | $18.14 | 20,134,110 |
| 2020-08-03 | $17.92 | $18.05 | $17.68 | $17.90 | $17.88 | 16,951,730 |
| 2020-07-31 | $17.60 | $18.01 | $17.30 | $17.67 | $17.65 | 15,258,180 |
| 2020-07-30 | $18.05 | $18.28 | $17.50 | $17.51 | $17.49 | 21,215,290 |
| 2020-07-29 | $18.08 | $18.25 | $17.60 | $18.18 | $18.16 | 19,105,900 |
| 2020-07-28 | $18.41 | $18.88 | $17.96 | $18.20 | $18.18 | 19,517,040 |
| 2020-07-27 | $18.25 | $18.83 | $18.15 | $18.50 | $18.48 | 11,940,510 |
| 2020-07-24 | $20.43 | $20.65 | $18.63 | $18.63 | $18.61 | 30,283,170 |
| 2020-07-23 | $20.98 | $21.35 | $20.00 | $20.70 | $20.67 | 31,279,370 |
| 2020-07-22 | $19.55 | $21.35 | $19.40 | $21.35 | $21.32 | 34,049,190 |
| 2020-07-21 | $20.00 | $20.88 | $19.40 | $19.80 | $19.78 | 33,855,600 |
| 2020-07-20 | $18.44 | $19.91 | $18.12 | $19.34 | $19.32 | 31,257,430 |
| 2020-07-17 | $18.26 | $19.13 | $17.57 | $18.11 | $18.09 | 22,349,150 |
| 2020-07-16 | $18.87 | $19.34 | $17.91 | $18.56 | $18.47 | 26,663,240 |
| 2020-07-15 | $19.00 | $19.99 | $18.49 | $18.86 | $18.76 | 40,200,100 |
| 2020-07-14 | $18.16 | $18.43 | $17.57 | $18.22 | $18.13 | 18,697,490 |
| 2020-07-13 | $18.18 | $18.49 | $17.90 | $18.23 | $18.14 | 14,546,810 |
| 2020-07-10 | $18.08 | $18.67 | $17.70 | $18.16 | $18.07 | 21,650,150 |
| 2020-07-09 | $17.25 | $18.24 | $17.20 | $18.10 | $18.01 | 26,366,830 |
| 2020-07-08 | $17.52 | $17.65 | $17.06 | $17.25 | $17.16 | 20,256,630 |
| 2020-07-07 | $17.43 | $18.19 | $17.43 | $17.46 | $17.37 | 23,954,600 |
| 2020-07-06 | $16.88 | $17.44 | $16.54 | $17.26 | $17.17 | 25,357,660 |
| 2020-07-03 | $16.13 | $16.79 | $16.09 | $16.61 | $16.53 | 20,803,980 |
| 2020-07-02 | $15.40 | $16.18 | $15.38 | $16.04 | $15.96 | 19,006,040 |
| 2020-07-01 | $15.55 | $15.59 | $15.35 | $15.49 | $15.41 | 8,098,050 |
| 2020-06-30 | $15.19 | $15.44 | $15.11 | $15.37 | $15.29 | 8,363,940 |
| 2020-06-29 | $15.55 | $15.60 | $14.82 | $15.06 | $14.98 | 14,620,500 |
| 2020-06-26 | $15.63 | $15.63 | $15.63 | $15.63 | $15.55 | 0 |
| 2020-06-25 | $15.63 | $15.63 | $15.63 | $15.63 | $15.55 | 0 |
| 2020-06-24 | $15.79 | $15.84 | $15.55 | $15.63 | $15.55 | 7,879,020 |
| 2020-06-23 | $15.76 | $15.94 | $15.66 | $15.81 | $15.73 | 6,559,840 |
| 2020-06-22 | $15.75 | $15.88 | $15.51 | $15.80 | $15.72 | 9,443,900 |
| 2020-06-19 | $15.49 | $15.82 | $15.49 | $15.75 | $15.67 | 12,331,990 |
| 2020-06-18 | $15.29 | $15.55 | $15.27 | $15.41 | $15.33 | 10,458,170 |
| 2020-06-17 | $15.79 | $15.79 | $15.20 | $15.39 | $15.31 | 19,061,870 |
| 2020-06-16 | $15.90 | $16.07 | $15.77 | $15.85 | $15.77 | 12,139,080 |
| 2020-06-15 | $16.46 | $16.71 | $15.75 | $15.80 | $15.72 | 41,846,470 |
| 2020-06-12 | $16.19 | $17.75 | $16.11 | $17.25 | $17.16 | 32,295,510 |
| 2020-06-11 | $17.10 | $17.19 | $16.52 | $16.61 | $16.53 | 13,965,700 |
| 2020-06-10 | $16.89 | $17.35 | $16.39 | $17.28 | $17.19 | 14,655,730 |
| 2020-06-09 | $17.13 | $17.38 | $16.76 | $16.88 | $16.79 | 13,734,940 |
| 2020-06-08 | $16.35 | $17.49 | $16.35 | $17.01 | $16.92 | 27,263,820 |
| 2020-06-05 | $16.21 | $16.35 | $16.00 | $16.28 | $16.20 | 7,729,790 |
| 2020-06-04 | $16.11 | $16.42 | $16.00 | $16.21 | $16.13 | 11,242,020 |
| 2020-06-03 | $16.20 | $16.52 | $16.00 | $16.15 | $16.07 | 14,703,900 |
| 2020-06-02 | $17.79 | $17.81 | $16.00 | $16.11 | $16.03 | 33,913,980 |
| 2020-06-01 | $16.60 | $17.35 | $16.60 | $17.26 | $17.17 | 22,214,970 |
| 2020-05-29 | $16.27 | $16.74 | $15.97 | $16.58 | $16.50 | 14,281,060 |
| 2020-05-28 | $16.23 | $16.40 | $15.82 | $16.08 | $16.00 | 12,073,490 |
| 2020-05-27 | $15.33 | $16.35 | $15.14 | $16.06 | $15.98 | 22,911,120 |
| 2020-05-26 | $14.89 | $15.31 | $14.78 | $15.20 | $15.12 | 8,365,570 |
| 2020-05-25 | $15.38 | $15.47 | $14.72 | $14.84 | $14.76 | 10,974,180 |
| 2020-05-22 | $15.82 | $15.88 | $15.35 | $15.35 | $15.27 | 11,791,140 |
| 2020-05-21 | $15.60 | $16.37 | $15.57 | $15.95 | $15.87 | 18,965,530 |
| 2020-05-20 | $15.59 | $15.74 | $15.30 | $15.57 | $15.49 | 9,422,280 |
| 2020-05-19 | $15.48 | $15.99 | $15.42 | $15.55 | $15.47 | 15,311,330 |
| 2020-05-18 | $15.02 | $15.28 | $14.87 | $15.14 | $15.06 | 9,614,590 |
| 2020-05-15 | $15.26 | $15.33 | $14.98 | $15.13 | $15.05 | 10,882,280 |
| 2020-05-14 | $15.60 | $15.90 | $15.26 | $15.26 | $15.18 | 11,355,790 |
| 2020-05-13 | $15.51 | $15.55 | $15.17 | $15.48 | $15.40 | 9,428,830 |
| 2020-05-12 | $15.72 | $15.86 | $15.37 | $15.47 | $15.39 | 12,179,820 |
| 2020-05-11 | $15.96 | $16.08 | $15.46 | $15.66 | $15.58 | 12,451,760 |
| 2020-05-08 | $15.85 | $16.08 | $15.62 | $15.74 | $15.66 | 12,808,170 |
| 2020-05-07 | $15.85 | $15.90 | $15.62 | $15.75 | $15.67 | 11,940,710 |
| 2020-05-06 | $15.95 | $16.40 | $15.39 | $16.00 | $15.92 | 29,103,470 |
| 2020-05-05 | $16.36 | $16.36 | $16.36 | $16.36 | $16.28 | 0 |
| 2020-05-04 | $16.36 | $16.36 | $16.36 | $16.36 | $16.28 | 0 |
| 2020-05-01 | $16.36 | $16.36 | $16.36 | $16.36 | $16.28 | 0 |
| 2020-04-30 | $15.70 | $16.36 | $15.70 | $16.36 | $16.28 | 34,759,980 |
| 2020-04-29 | $14.27 | $15.28 | $14.27 | $14.87 | $14.79 | 21,124,980 |
| 2020-04-28 | $14.58 | $14.66 | $14.15 | $14.35 | $14.28 | 12,681,930 |
| 2020-04-27 | $14.92 | $15.04 | $14.49 | $14.58 | $14.51 | 11,623,510 |
| 2020-04-24 | $14.86 | $15.15 | $14.82 | $14.94 | $14.86 | 9,408,720 |
| 2020-04-23 | $14.98 | $15.33 | $14.86 | $14.91 | $14.83 | 9,401,880 |
| 2020-04-22 | $14.43 | $15.02 | $14.30 | $15.02 | $14.94 | 13,520,540 |
| 2020-04-21 | $14.33 | $14.56 | $14.15 | $14.48 | $14.41 | 10,666,860 |
| 2020-04-20 | $14.68 | $14.80 | $14.36 | $14.48 | $14.41 | 13,709,270 |
| 2020-04-17 | $14.17 | $15.15 | $14.13 | $14.69 | $14.62 | 25,911,550 |
| 2020-04-16 | $14.02 | $14.04 | $13.82 | $13.96 | $13.89 | 6,987,990 |
| 2020-04-15 | $14.11 | $14.23 | $14.01 | $14.07 | $14.00 | 6,419,290 |
| 2020-04-14 | $14.08 | $14.30 | $13.93 | $14.17 | $14.10 | 11,291,850 |
| 2020-04-13 | $14.22 | $14.22 | $13.80 | $13.95 | $13.88 | 10,603,760 |
| 2020-04-10 | $14.37 | $14.67 | $14.15 | $14.36 | $14.29 | 11,287,930 |
| 2020-04-09 | $14.38 | $14.48 | $14.18 | $14.37 | $14.30 | 9,902,090 |
| 2020-04-08 | $13.95 | $14.54 | $13.93 | $14.31 | $14.24 | 15,719,980 |
| 2020-04-07 | $13.68 | $14.23 | $13.63 | $14.05 | $13.98 | 18,078,450 |
| 2020-04-06 | $13.43 | $13.43 | $13.43 | $13.43 | $13.36 | 0 |
| 2020-04-03 | $13.40 | $13.72 | $13.32 | $13.43 | $13.36 | 14,317,260 |
| 2020-04-02 | $13.09 | $13.44 | $12.93 | $13.44 | $13.37 | 16,180,140 |
| 2020-04-01 | $13.40 | $13.65 | $13.20 | $13.22 | $13.15 | 16,173,440 |
| 2020-03-31 | $13.82 | $13.87 | $13.24 | $13.45 | $13.38 | 20,485,780 |
| 2020-03-30 | $14.14 | $14.14 | $13.50 | $13.70 | $13.63 | 17,008,480 |
| 2020-03-27 | $14.69 | $14.72 | $14.46 | $14.46 | $14.39 | 8,904,570 |
| 2020-03-26 | $14.56 | $14.73 | $14.45 | $14.56 | $14.49 | 8,732,940 |
| 2020-03-25 | $14.45 | $14.77 | $14.23 | $14.69 | $14.62 | 18,452,090 |
| 2020-03-24 | $14.12 | $14.50 | $13.86 | $14.13 | $14.06 | 18,857,570 |
| 2020-03-23 | $14.15 | $14.37 | $13.80 | $13.94 | $13.87 | 17,152,300 |
| 2020-03-20 | $14.58 | $15.05 | $14.25 | $14.86 | $14.78 | 13,963,480 |
| 2020-03-19 | $14.62 | $15.04 | $14.14 | $14.42 | $14.35 | 18,125,110 |
| 2020-03-18 | $15.45 | $15.76 | $14.78 | $14.82 | $14.75 | 17,953,330 |
| 2020-03-17 | $16.15 | $16.30 | $15.12 | $15.36 | $15.28 | 18,884,240 |
| 2020-03-16 | $16.99 | $17.01 | $15.90 | $16.15 | $16.07 | 22,111,460 |
| 2020-03-13 | $16.35 | $17.04 | $16.20 | $16.98 | $16.89 | 15,944,030 |
| 2020-03-12 | $17.16 | $17.74 | $16.99 | $17.15 | $17.06 | 20,012,900 |
| 2020-03-11 | $17.35 | $17.93 | $16.99 | $17.50 | $17.41 | 16,626,920 |
| 2020-03-10 | $16.26 | $17.66 | $16.26 | $17.36 | $17.27 | 25,311,000 |
| 2020-03-09 | $16.78 | $16.93 | $16.24 | $16.29 | $16.21 | 14,777,260 |
| 2020-03-06 | $17.31 | $17.47 | $17.07 | $17.15 | $17.06 | 10,409,700 |
| 2020-03-05 | $17.17 | $17.85 | $16.97 | $17.56 | $17.47 | 19,629,480 |
| 2020-03-04 | $16.95 | $17.07 | $16.66 | $17.04 | $16.95 | 10,442,630 |
| 2020-03-03 | $17.05 | $17.29 | $16.87 | $16.94 | $16.85 | 13,026,600 |
| 2020-03-02 | $16.28 | $17.40 | $16.28 | $16.90 | $16.81 | 22,511,330 |
| 2020-02-28 | $16.76 | $16.83 | $16.14 | $16.27 | $16.19 | 16,495,640 |
| 2020-02-27 | $17.11 | $17.73 | $17.07 | $17.18 | $17.09 | 17,425,880 |
| 2020-02-26 | $16.70 | $17.40 | $16.70 | $17.07 | $16.98 | 14,196,470 |
| 2020-02-25 | $16.78 | $17.28 | $16.70 | $17.18 | $17.09 | 16,925,910 |
| 2020-02-24 | $17.25 | $17.60 | $17.00 | $17.24 | $17.15 | 23,005,160 |
| 2020-02-21 | $18.32 | $18.49 | $17.82 | $17.88 | $17.79 | 21,265,670 |
| 2020-02-20 | $17.88 | $18.93 | $17.88 | $18.54 | $18.45 | 23,987,660 |
| 2020-02-19 | $17.40 | $18.17 | $17.28 | $17.80 | $17.71 | 15,750,820 |
| 2020-02-18 | $17.22 | $17.74 | $16.89 | $17.55 | $17.46 | 20,297,520 |
| 2020-02-17 | $17.04 | $17.21 | $16.91 | $17.17 | $17.08 | 19,031,130 |
| 2020-02-14 | $16.81 | $17.25 | $16.73 | $17.05 | $16.96 | 12,726,400 |
| 2020-02-13 | $17.00 | $17.41 | $16.81 | $16.82 | $16.73 | 12,039,730 |
| 2020-02-12 | $16.85 | $17.26 | $16.72 | $17.25 | $17.16 | 17,101,350 |
| 2020-02-11 | $17.00 | $17.39 | $16.84 | $16.89 | $16.80 | 21,549,460 |
| 2020-02-10 | $16.65 | $17.06 | $16.33 | $16.69 | $16.61 | 20,953,920 |
| 2020-02-07 | $15.82 | $16.92 | $15.75 | $16.80 | $16.72 | 36,193,990 |
| 2020-02-06 | $15.53 | $15.99 | $15.19 | $15.85 | $15.77 | 33,109,820 |
| 2020-02-05 | $15.70 | $16.45 | $15.40 | $15.60 | $15.52 | 31,988,230 |
| 2020-02-04 | $15.51 | $16.00 | $15.42 | $15.82 | $15.74 | 25,225,400 |
| 2020-02-03 | $15.48 | $15.70 | $15.48 | $15.48 | $15.40 | 19,077,940 |
| 2020-01-31 | $17.20 | $17.20 | $17.20 | $17.20 | $17.11 | 0 |
| 2020-01-30 | $17.20 | $17.20 | $17.20 | $17.20 | $17.11 | 0 |
| 2020-01-29 | $17.20 | $17.20 | $17.20 | $17.20 | $17.11 | 0 |
| 2020-01-28 | $17.20 | $17.20 | $17.20 | $17.20 | $17.11 | 0 |
| 2020-01-27 | $17.20 | $17.20 | $17.20 | $17.20 | $17.11 | 0 |
| 2020-01-24 | $17.20 | $17.20 | $17.20 | $17.20 | $17.11 | 0 |
| 2020-01-23 | $17.36 | $17.72 | $16.75 | $17.20 | $17.11 | 19,053,500 |
| 2020-01-22 | $17.24 | $18.26 | $16.98 | $17.97 | $17.88 | 34,268,490 |
| 2020-01-21 | $18.01 | $18.26 | $17.09 | $17.39 | $17.30 | 33,768,180 |
| 2020-01-20 | $19.50 | $19.50 | $18.17 | $18.35 | $18.26 | 30,795,270 |
| 2020-01-17 | $20.10 | $20.40 | $19.99 | $20.19 | $20.09 | 4,841,960 |
| 2020-01-16 | $20.39 | $20.73 | $20.05 | $20.05 | $19.95 | 6,526,720 |
| 2020-01-15 | $20.39 | $20.58 | $20.03 | $20.32 | $20.22 | 6,087,650 |
| 2020-01-14 | $20.89 | $20.90 | $20.37 | $20.45 | $20.35 | 6,201,080 |
| 2020-01-13 | $20.16 | $20.80 | $19.77 | $20.72 | $20.62 | 10,533,800 |
| 2020-01-10 | $20.54 | $20.58 | $20.03 | $20.12 | $20.02 | 6,396,460 |
| 2020-01-09 | $20.08 | $20.56 | $20.08 | $20.40 | $20.30 | 8,267,690 |
| 2020-01-08 | $20.46 | $20.50 | $19.52 | $19.98 | $19.88 | 11,577,680 |
| 2020-01-07 | $20.08 | $20.72 | $20.07 | $20.60 | $20.50 | 10,223,700 |
| 2020-01-06 | $19.98 | $20.27 | $19.66 | $20.05 | $19.95 | 10,648,830 |
| 2020-01-03 | $20.51 | $20.51 | $19.84 | $20.16 | $20.06 | 10,503,210 |
| 2020-01-02 | $20.66 | $21.61 | $20.23 | $20.45 | $20.35 | 17,568,650 |
| 2020-01-01 | $20.61 | $20.61 | $20.61 | $20.61 | $20.51 | 0 |
| 2019-12-31 | $21.31 | $21.44 | $20.00 | $20.61 | $20.51 | 13,763,900 |
| 2019-12-30 | $20.77 | $21.72 | $20.42 | $21.49 | $21.38 | 9,839,780 |
| 2019-12-27 | $20.96 | $21.23 | $20.66 | $20.91 | $20.80 | 6,741,160 |
| 2019-12-26 | $21.38 | $21.62 | $20.74 | $20.97 | $20.86 | 9,764,230 |
| 2019-12-25 | $20.81 | $21.51 | $20.46 | $21.18 | $21.07 | 10,200,180 |
| 2019-12-24 | $20.02 | $21.30 | $20.02 | $20.89 | $20.78 | 12,332,100 |
| 2019-12-23 | $19.76 | $20.84 | $19.76 | $20.10 | $20.00 | 13,844,580 |
| 2019-12-20 | $20.01 | $20.19 | $19.58 | $19.75 | $19.65 | 10,321,270 |
| 2019-12-19 | $20.00 | $20.09 | $19.68 | $19.93 | $19.83 | 6,123,730 |
| 2019-12-18 | $20.11 | $20.39 | $19.86 | $20.00 | $19.90 | 7,237,060 |
| 2019-12-17 | $19.77 | $20.55 | $19.50 | $20.11 | $20.01 | 17,226,740 |
| 2019-12-16 | $19.34 | $19.70 | $19.11 | $19.62 | $19.52 | 13,555,200 |
| 2019-12-13 | $17.89 | $19.45 | $17.88 | $19.45 | $19.35 | 23,962,320 |
| 2019-12-12 | $17.83 | $17.85 | $17.58 | $17.68 | $17.59 | 5,235,990 |
| 2019-12-11 | $17.94 | $17.99 | $17.71 | $17.78 | $17.69 | 6,540,150 |
| 2019-12-10 | $18.20 | $18.34 | $17.83 | $17.85 | $17.76 | 9,915,530 |
| 2019-12-09 | $18.09 | $18.63 | $18.01 | $18.17 | $18.08 | 11,532,990 |
| 2019-12-06 | $18.25 | $18.47 | $17.81 | $18.00 | $17.91 | 12,172,550 |
| 2019-12-05 | $18.08 | $18.37 | $17.90 | $18.24 | $18.15 | 9,414,110 |
| 2019-12-04 | $18.63 | $18.65 | $17.95 | $18.01 | $17.92 | 9,092,820 |
| 2019-12-03 | $18.57 | $18.78 | $18.43 | $18.63 | $18.54 | 4,891,520 |
| 2019-12-02 | $18.00 | $19.06 | $17.90 | $18.76 | $18.67 | 13,152,960 |
| 2019-11-29 | $17.67 | $18.05 | $17.52 | $17.78 | $17.69 | 4,640,180 |
| 2019-11-28 | $17.55 | $18.13 | $17.55 | $17.71 | $17.62 | 6,934,840 |
| 2019-11-27 | $17.39 | $18.15 | $17.37 | $17.68 | $17.59 | 7,494,180 |
| 2019-11-26 | $17.71 | $17.79 | $17.31 | $17.31 | $17.22 | 6,149,160 |
| 2019-11-25 | $17.38 | $17.80 | $16.88 | $17.75 | $17.66 | 7,270,490 |
| 2019-11-22 | $17.06 | $17.67 | $17.05 | $17.50 | $17.41 | 9,759,320 |
| 2019-11-21 | $17.28 | $17.34 | $16.90 | $16.98 | $16.89 | 3,303,570 |
| 2019-11-20 | $17.67 | $17.70 | $17.15 | $17.29 | $17.20 | 4,395,420 |
| 2019-11-19 | $17.55 | $17.75 | $17.36 | $17.57 | $17.48 | 4,159,970 |
| 2019-11-18 | $17.33 | $17.65 | $16.96 | $17.55 | $17.46 | 6,474,450 |
| 2019-11-15 | $17.94 | $17.98 | $17.27 | $17.27 | $17.18 | 6,144,930 |
| 2019-11-14 | $18.14 | $18.31 | $17.70 | $17.91 | $17.82 | 5,928,580 |
| 2019-11-13 | $18.26 | $18.50 | $18.00 | $18.22 | $18.13 | 4,929,660 |
| 2019-11-12 | $18.11 | $18.40 | $17.85 | $18.35 | $18.26 | 4,338,540 |
| 2019-11-11 | $18.32 | $18.53 | $18.01 | $18.12 | $18.03 | 6,195,890 |
| 2019-11-08 | $18.20 | $18.74 | $18.20 | $18.33 | $18.24 | 8,741,030 |
| 2019-11-07 | $17.89 | $18.23 | $17.89 | $18.19 | $18.10 | 6,322,630 |
| 2019-11-06 | $17.91 | $18.35 | $17.91 | $18.07 | $17.98 | 7,506,530 |
| 2019-11-05 | $18.18 | $18.26 | $17.88 | $18.08 | $17.99 | 9,176,710 |
| 2019-11-04 | $16.91 | $18.12 | $16.88 | $17.99 | $17.90 | 15,114,440 |
| 2019-11-01 | $16.63 | $17.10 | $16.28 | $17.02 | $16.93 | 6,404,510 |
| 2019-10-31 | $16.63 | $16.86 | $16.39 | $16.70 | $16.62 | 6,117,060 |
| 2019-10-30 | $16.52 | $17.13 | $16.40 | $16.76 | $16.68 | 8,092,650 |
| 2019-10-29 | $17.20 | $17.20 | $16.62 | $16.72 | $16.64 | 5,968,220 |
| 2019-10-28 | $17.06 | $17.35 | $16.58 | $17.24 | $17.15 | 9,318,410 |
| 2019-10-25 | $16.57 | $16.91 | $16.50 | $16.83 | $16.74 | 4,155,640 |
| 2019-10-24 | $16.74 | $16.89 | $16.39 | $16.59 | $16.51 | 4,913,810 |
| 2019-10-23 | $17.38 | $17.45 | $16.68 | $16.75 | $16.67 | 4,924,340 |
| 2019-10-22 | $17.32 | $17.47 | $17.05 | $17.31 | $17.22 | 3,884,730 |
| 2019-10-21 | $17.43 | $17.58 | $17.15 | $17.24 | $17.15 | 4,857,130 |
| 2019-10-18 | $17.58 | $17.94 | $17.31 | $17.42 | $17.33 | 4,641,270 |
| 2019-10-17 | $17.55 | $17.96 | $17.42 | $17.65 | $17.56 | 6,934,080 |
| 2019-10-16 | $17.53 | $17.88 | $17.44 | $17.70 | $17.61 | 5,569,720 |
| 2019-10-15 | $17.31 | $17.62 | $17.19 | $17.52 | $17.43 | 6,107,240 |
| 2019-10-14 | $17.31 | $17.62 | $17.27 | $17.39 | $17.30 | 6,408,420 |
| 2019-10-11 | $17.02 | $17.23 | $16.83 | $17.10 | $17.01 | 6,390,520 |
| 2019-10-10 | $16.33 | $16.96 | $16.33 | $16.91 | $16.82 | 6,628,690 |
| 2019-10-09 | $16.50 | $16.52 | $16.08 | $16.31 | $16.23 | 6,271,070 |
| 2019-10-08 | $16.83 | $16.92 | $16.54 | $16.58 | $16.50 | 4,992,780 |
| 2019-10-07 | $16.79 | $16.79 | $16.79 | $16.79 | $16.71 | 0 |
| 2019-10-04 | $16.79 | $16.79 | $16.79 | $16.79 | $16.71 | 0 |
| 2019-10-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.71 | 0 |
| 2019-10-02 | $16.79 | $16.79 | $16.79 | $16.79 | $16.71 | 0 |
| 2019-10-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.71 | 0 |
| 2019-09-30 | $16.88 | $17.15 | $16.61 | $16.79 | $16.71 | 5,943,590 |
| 2019-09-27 | $16.74 | $17.04 | $16.51 | $16.99 | $16.90 | 6,390,080 |
| 2019-09-26 | $16.95 | $17.13 | $16.44 | $16.85 | $16.76 | 9,883,330 |
| 2019-09-25 | $17.20 | $17.26 | $16.91 | $16.95 | $16.86 | 7,033,090 |
| 2019-09-24 | $17.49 | $17.67 | $17.21 | $17.30 | $17.21 | 9,468,510 |
| 2019-09-23 | $17.87 | $17.87 | $16.98 | $17.42 | $17.33 | 13,155,400 |
| 2019-09-20 | $17.99 | $18.12 | $17.69 | $17.86 | $17.77 | 10,048,090 |
| 2019-09-19 | $17.68 | $18.05 | $17.66 | $18.04 | $17.95 | 8,652,970 |
| 2019-09-18 | $17.89 | $17.98 | $17.57 | $17.65 | $17.56 | 7,615,100 |
| 2019-09-17 | $17.95 | $18.10 | $17.54 | $17.88 | $17.79 | 8,653,250 |
| 2019-09-16 | $18.10 | $18.38 | $17.81 | $18.08 | $17.99 | 8,133,110 |
| 2019-09-13 | $18.04 | $18.04 | $18.04 | $18.04 | $17.95 | 0 |
| 2019-09-12 | $18.35 | $18.35 | $17.68 | $18.04 | $17.95 | 9,632,630 |
| 2019-09-11 | $18.15 | $18.62 | $18.06 | $18.12 | $18.03 | 9,655,690 |
| 2019-09-10 | $18.85 | $18.85 | $18.17 | $18.25 | $18.16 | 11,144,880 |
| 2019-09-09 | $18.10 | $18.83 | $18.02 | $18.61 | $18.52 | 12,507,740 |
| 2019-09-06 | $17.70 | $18.08 | $17.55 | $17.96 | $17.87 | 9,448,090 |
| 2019-09-05 | $18.02 | $18.30 | $17.69 | $17.77 | $17.68 | 16,226,290 |
| 2019-09-04 | $17.60 | $18.04 | $17.52 | $18.04 | $17.95 | 11,772,950 |
| 2019-09-03 | $17.61 | $17.93 | $17.52 | $17.63 | $17.54 | 10,385,700 |
| 2019-09-02 | $17.68 | $17.90 | $17.36 | $17.73 | $17.64 | 12,239,430 |
| 2019-08-30 | $17.55 | $17.90 | $17.10 | $17.57 | $17.48 | 15,877,860 |
| 2019-08-29 | $16.49 | $17.53 | $16.40 | $17.28 | $17.19 | 20,233,940 |
| 2019-08-28 | $15.96 | $16.74 | $15.96 | $16.39 | $16.31 | 17,190,120 |
| 2019-08-27 | $15.52 | $15.96 | $15.45 | $15.78 | $15.70 | 14,869,640 |
| 2019-08-26 | $15.76 | $15.76 | $15.25 | $15.44 | $15.36 | 14,680,990 |
| 2019-08-23 | $16.20 | $16.33 | $15.91 | $15.99 | $15.91 | 6,686,620 |
| 2019-08-22 | $16.35 | $16.45 | $16.05 | $16.20 | $16.12 | 7,146,060 |
| 2019-08-21 | $16.46 | $16.56 | $16.27 | $16.32 | $16.24 | 5,785,530 |
| 2019-08-20 | $16.64 | $17.04 | $16.45 | $16.58 | $16.50 | 10,516,250 |
| 2019-08-19 | $15.95 | $16.73 | $15.95 | $16.69 | $16.61 | 8,908,750 |
| 2019-08-16 | $15.80 | $16.10 | $15.68 | $15.84 | $15.76 | 6,284,190 |
| 2019-08-15 | $15.62 | $15.90 | $15.55 | $15.80 | $15.72 | 7,161,730 |
| 2019-08-14 | $15.80 | $16.27 | $15.68 | $16.00 | $15.92 | 9,992,720 |
| 2019-08-13 | $15.68 | $15.86 | $15.30 | $15.43 | $15.35 | 9,898,320 |
| 2019-08-12 | $15.70 | $16.11 | $15.56 | $15.79 | $15.71 | 4,542,740 |
| 2019-08-09 | $15.90 | $16.20 | $15.53 | $15.70 | $15.62 | 6,627,950 |
| 2019-08-08 | $15.01 | $15.85 | $15.01 | $15.71 | $15.63 | 12,989,010 |
| 2019-08-07 | $15.73 | $15.74 | $14.90 | $14.98 | $14.90 | 10,714,600 |
| 2019-08-06 | $15.87 | $15.87 | $15.10 | $15.62 | $15.54 | 9,783,140 |
| 2019-08-05 | $16.56 | $16.59 | $16.10 | $16.20 | $16.12 | 5,162,730 |
| 2019-08-02 | $16.63 | $16.79 | $16.35 | $16.68 | $16.60 | 6,314,530 |
| 2019-08-01 | $16.85 | $17.10 | $16.66 | $16.91 | $16.82 | 5,637,490 |
| 2019-07-31 | $17.31 | $17.43 | $16.81 | $17.02 | $16.93 | 7,641,440 |
| 2019-07-30 | $17.35 | $17.67 | $17.33 | $17.41 | $17.32 | 3,854,110 |
| 2019-07-29 | $17.75 | $17.88 | $17.31 | $17.43 | $17.34 | 3,915,970 |
| 2019-07-26 | $17.65 | $17.75 | $17.31 | $17.70 | $17.61 | 4,402,870 |
| 2019-07-25 | $17.70 | $17.97 | $17.42 | $17.55 | $17.46 | 5,317,380 |
| 2019-07-24 | $16.84 | $17.82 | $16.84 | $17.70 | $17.61 | 8,699,160 |
| 2019-07-23 | $16.80 | $17.10 | $16.57 | $16.84 | $16.75 | 5,278,120 |
| 2019-07-22 | $17.22 | $17.39 | $16.75 | $16.83 | $16.74 | 4,808,950 |
| 2019-07-19 | $16.58 | $17.29 | $16.58 | $17.22 | $17.13 | 7,350,940 |
| 2019-07-18 | $16.86 | $17.09 | $16.43 | $16.55 | $16.47 | 6,915,690 |
| 2019-07-17 | $17.40 | $17.44 | $17.15 | $17.17 | $17.08 | 6,065,940 |
| 2019-07-16 | $17.62 | $17.74 | $17.13 | $17.33 | $17.24 | 6,297,360 |
| 2019-07-15 | $17.43 | $18.01 | $16.73 | $17.73 | $17.64 | 6,916,300 |
| 2019-07-12 | $17.55 | $17.69 | $17.31 | $17.36 | $17.27 | 4,249,340 |
| 2019-07-11 | $17.98 | $18.02 | $17.25 | $17.51 | $17.42 | 5,464,570 |
| 2019-07-10 | $18.20 | $18.24 | $17.65 | $17.78 | $17.69 | 5,598,350 |
| 2019-07-09 | $17.77 | $18.40 | $17.76 | $18.18 | $18.09 | 6,501,890 |
| 2019-07-08 | $18.52 | $18.52 | $17.65 | $17.91 | $17.82 | 7,397,270 |
| 2019-07-05 | $18.54 | $18.69 | $18.21 | $18.52 | $18.43 | 4,967,920 |
| 2019-07-04 | $18.67 | $18.95 | $18.31 | $18.55 | $18.46 | 5,703,750 |
| 2019-07-03 | $19.05 | $19.13 | $18.47 | $18.70 | $18.61 | 8,843,220 |
| 2019-07-02 | $19.25 | $19.53 | $18.89 | $19.14 | $19.04 | 9,271,660 |
| 2019-07-01 | $18.23 | $19.53 | $18.23 | $19.22 | $19.12 | 10,893,320 |
| 2019-06-28 | $18.04 | $18.29 | $17.81 | $17.98 | $17.89 | 4,987,540 |
| 2019-06-27 | $17.91 | $18.55 | $17.76 | $18.20 | $18.00 | 8,728,130 |
| 2019-06-26 | $17.78 | $18.02 | $17.55 | $17.92 | $17.72 | 5,717,040 |
| 2019-06-25 | $17.94 | $18.10 | $17.40 | $17.80 | $17.60 | 7,059,030 |
| 2019-06-24 | $17.80 | $18.20 | $17.69 | $17.93 | $17.73 | 5,673,950 |
| 2019-06-21 | $17.43 | $18.15 | $17.43 | $17.81 | $17.61 | 9,059,090 |
| 2019-06-20 | $16.66 | $17.64 | $16.49 | $17.42 | $17.23 | 12,647,460 |
| 2019-06-19 | $16.70 | $17.09 | $16.40 | $16.48 | $16.30 | 14,234,450 |
| 2019-06-18 | $15.82 | $15.96 | $15.63 | $15.88 | $15.70 | 5,036,800 |
| 2019-06-17 | $15.93 | $16.03 | $15.58 | $15.78 | $15.60 | 7,085,240 |
| 2019-06-14 | $16.35 | $16.43 | $15.90 | $15.93 | $15.75 | 4,674,510 |
| 2019-06-13 | $16.58 | $16.70 | $16.25 | $16.25 | $16.07 | 7,199,520 |
| 2019-06-12 | $16.75 | $16.87 | $16.60 | $16.71 | $16.52 | 5,934,810 |
| 2019-06-11 | $15.79 | $17.17 | $15.78 | $16.75 | $16.56 | 12,710,890 |
| 2019-06-10 | $15.57 | $15.91 | $15.17 | $15.85 | $15.67 | 8,582,770 |
| 2019-06-07 | $15.38 | $15.38 | $15.38 | $15.38 | $15.21 | 0 |
| 2019-06-06 | $16.04 | $16.04 | $15.30 | $15.38 | $15.21 | 8,527,170 |
| 2019-06-05 | $16.55 | $16.59 | $15.83 | $15.95 | $15.77 | 8,044,370 |
| 2019-06-04 | $16.27 | $16.60 | $16.24 | $16.35 | $16.17 | 6,251,200 |
| 2019-06-03 | $16.65 | $16.76 | $16.03 | $16.30 | $16.12 | 8,463,850 |
| 2019-05-31 | $16.80 | $16.98 | $16.52 | $16.53 | $16.35 | 6,524,780 |
| 2019-05-30 | $16.86 | $17.10 | $16.53 | $16.85 | $16.66 | 6,156,310 |
| 2019-05-29 | $16.84 | $17.12 | $16.60 | $16.86 | $16.67 | 4,874,710 |
| 2019-05-28 | $17.00 | $17.27 | $16.82 | $16.96 | $16.77 | 6,445,720 |
| 2019-05-27 | $16.88 | $17.10 | $16.41 | $17.02 | $16.83 | 7,812,240 |
| 2019-05-24 | $16.88 | $17.20 | $16.68 | $16.88 | $16.69 | 7,030,430 |
| 2019-05-23 | $17.46 | $17.67 | $16.85 | $16.96 | $16.77 | 5,731,980 |
| 2019-05-22 | $17.80 | $17.81 | $17.25 | $17.70 | $17.50 | 6,236,620 |
| 2019-05-21 | $16.90 | $17.95 | $16.80 | $17.65 | $17.45 | 12,241,930 |
| 2019-05-20 | $17.50 | $17.50 | $16.56 | $16.77 | $16.58 | 7,613,460 |
| 2019-05-17 | $18.43 | $18.45 | $17.37 | $17.43 | $17.24 | 8,455,190 |
| 2019-05-16 | $18.44 | $18.59 | $18.14 | $18.38 | $18.18 | 4,738,860 |
| 2019-05-15 | $18.31 | $18.56 | $18.07 | $18.44 | $18.24 | 7,071,060 |
| 2019-05-14 | $17.58 | $18.41 | $17.48 | $18.13 | $17.93 | 10,793,430 |
| 2019-05-13 | $18.40 | $18.56 | $17.84 | $17.90 | $17.70 | 7,351,450 |
| 2019-05-10 | $18.38 | $19.23 | $17.81 | $18.77 | $18.56 | 10,087,860 |
| 2019-05-09 | $18.11 | $18.46 | $17.60 | $18.12 | $17.92 | 7,069,140 |
| 2019-05-08 | $18.26 | $18.71 | $18.18 | $18.46 | $18.26 | 5,149,550 |
| 2019-05-07 | $18.30 | $19.20 | $18.29 | $18.61 | $18.40 | 8,593,470 |
| 2019-05-06 | $19.65 | $19.65 | $18.25 | $18.25 | $18.05 | 13,889,570 |
| 2019-05-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.03 | 0 |
| 2019-05-02 | $20.25 | $20.25 | $20.25 | $20.25 | $20.03 | 0 |
| 2019-05-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.03 | 0 |
| 2019-04-30 | $19.58 | $20.27 | $18.86 | $20.25 | $20.03 | 15,779,150 |
| 2019-04-29 | $21.15 | $21.28 | $20.29 | $20.40 | $20.17 | 8,583,160 |
| 2019-04-26 | $20.85 | $21.19 | $20.06 | $21.14 | $20.91 | 8,579,600 |
| 2019-04-25 | $20.92 | $21.38 | $20.55 | $20.93 | $20.70 | 9,405,300 |
| 2019-04-24 | $21.34 | $21.34 | $20.36 | $21.20 | $20.96 | 10,155,780 |
| 2019-04-23 | $21.21 | $21.50 | $20.97 | $21.14 | $20.91 | 7,263,940 |
| 2019-04-22 | $22.45 | $22.54 | $21.10 | $21.21 | $20.97 | 10,509,030 |
| 2019-04-19 | $21.99 | $22.65 | $21.94 | $22.23 | $21.98 | 9,057,990 |
| 2019-04-18 | $21.95 | $22.08 | $21.73 | $21.93 | $21.69 | 7,998,820 |
| 2019-04-17 | $22.30 | $22.30 | $21.92 | $22.27 | $22.02 | 8,095,520 |
| 2019-04-16 | $23.08 | $23.08 | $21.57 | $22.53 | $22.28 | 16,882,840 |
| 2019-04-15 | $22.07 | $23.28 | $22.07 | $22.85 | $22.60 | 19,231,830 |
| 2019-04-12 | $22.14 | $22.43 | $21.46 | $21.60 | $21.36 | 11,318,430 |
| 2019-04-11 | $23.10 | $23.30 | $21.88 | $22.16 | $21.91 | 13,243,890 |
| 2019-04-10 | $22.60 | $23.72 | $22.40 | $23.31 | $23.05 | 14,877,900 |
| 2019-04-09 | $22.40 | $23.01 | $22.16 | $22.50 | $22.25 | 10,013,040 |
| 2019-04-08 | $23.30 | $23.53 | $22.22 | $22.58 | $22.33 | 14,147,030 |
| 2019-04-05 | $23.27 | $23.27 | $23.27 | $23.27 | $23.01 | 0 |
| 2019-04-04 | $23.46 | $23.79 | $22.80 | $23.27 | $23.01 | 12,278,940 |
| 2019-04-03 | $23.13 | $24.14 | $22.95 | $23.56 | $23.30 | 11,433,020 |
| 2019-04-02 | $23.28 | $24.73 | $22.88 | $23.00 | $22.74 | 16,378,950 |
| 2019-04-01 | $22.60 | $24.18 | $22.60 | $23.70 | $23.44 | 13,580,540 |
| 2019-03-29 | $21.73 | $22.37 | $21.41 | $21.98 | $21.74 | 10,789,410 |
| 2019-03-28 | $21.82 | $22.14 | $21.33 | $21.73 | $21.49 | 9,158,770 |
| 2019-03-27 | $20.83 | $21.89 | $20.79 | $21.85 | $21.61 | 8,604,290 |
| 2019-03-26 | $21.67 | $21.67 | $20.66 | $20.67 | $20.44 | 7,247,820 |
| 2019-03-25 | $21.50 | $21.82 | $21.02 | $21.34 | $21.10 | 7,796,420 |
| 2019-03-22 | $20.72 | $21.88 | $20.72 | $21.79 | $21.55 | 11,164,760 |
| 2019-03-21 | $20.80 | $21.17 | $20.68 | $20.85 | $20.62 | 4,885,240 |
| 2019-03-20 | $21.35 | $21.52 | $20.60 | $21.07 | $20.84 | 6,714,600 |
| 2019-03-19 | $20.98 | $21.57 | $20.60 | $21.38 | $21.14 | 10,796,650 |
| 2019-03-18 | $19.90 | $21.12 | $19.89 | $20.99 | $20.76 | 14,661,400 |
| 2019-03-15 | $18.99 | $20.09 | $18.73 | $19.88 | $19.66 | 14,189,460 |
| 2019-03-14 | $18.38 | $18.98 | $18.15 | $18.93 | $18.72 | 11,798,600 |
| 2019-03-13 | $18.71 | $18.71 | $18.16 | $18.24 | $18.04 | 6,990,130 |
| 2019-03-12 | $18.30 | $18.84 | $18.30 | $18.66 | $18.45 | 9,925,310 |
| 2019-03-11 | $17.92 | $18.33 | $17.87 | $18.25 | $18.05 | 9,210,330 |
| 2019-03-08 | $18.51 | $18.54 | $17.70 | $17.88 | $17.68 | 15,770,770 |
| 2019-03-07 | $19.04 | $19.17 | $18.55 | $18.60 | $18.39 | 12,620,140 |
| 2019-03-06 | $19.28 | $19.29 | $18.80 | $19.10 | $18.89 | 9,035,540 |
| 2019-03-05 | $19.46 | $19.59 | $18.73 | $19.30 | $19.09 | 9,203,830 |
| 2019-03-04 | $19.66 | $19.89 | $19.40 | $19.50 | $19.28 | 8,795,550 |
| 2019-03-01 | $19.52 | $19.95 | $19.09 | $19.65 | $19.43 | 6,223,850 |
| 2019-02-28 | $18.71 | $19.75 | $18.60 | $19.55 | $19.33 | 7,954,020 |
| 2019-02-27 | $18.37 | $19.37 | $18.31 | $18.85 | $18.64 | 11,903,310 |
| 2019-02-26 | $18.60 | $19.19 | $18.30 | $18.41 | $18.21 | 11,865,810 |
| 2019-02-25 | $17.85 | $18.46 | $17.56 | $18.34 | $18.14 | 16,267,820 |
| 2019-02-22 | $17.69 | $17.78 | $17.05 | $17.71 | $17.51 | 8,383,810 |
| 2019-02-21 | $17.50 | $17.99 | $17.45 | $17.53 | $17.34 | 7,570,980 |
| 2019-02-20 | $17.65 | $17.98 | $17.26 | $17.70 | $17.50 | 7,850,740 |
| 2019-02-19 | $17.90 | $18.05 | $17.34 | $17.58 | $17.38 | 8,879,860 |
| 2019-02-18 | $16.85 | $18.03 | $16.85 | $17.79 | $17.59 | 10,474,310 |
| 2019-02-15 | $17.01 | $17.19 | $16.83 | $16.84 | $16.65 | 8,039,170 |
| 2019-02-14 | $16.62 | $17.28 | $16.46 | $17.12 | $16.93 | 12,479,930 |
| 2019-02-13 | $15.73 | $16.97 | $15.63 | $16.75 | $16.56 | 13,554,240 |
| 2019-02-12 | $15.52 | $15.85 | $15.40 | $15.68 | $15.51 | 9,331,130 |
| 2019-02-11 | $15.52 | $15.65 | $15.16 | $15.55 | $15.38 | 7,494,230 |
| 2019-02-08 | $15.40 | $15.40 | $15.40 | $15.40 | $15.23 | 0 |
| 2019-02-07 | $15.40 | $15.40 | $15.40 | $15.40 | $15.23 | 0 |
| 2019-02-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.23 | 0 |
| 2019-02-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.23 | 0 |
| 2019-02-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.23 | 0 |
| 2019-02-01 | $15.13 | $15.47 | $14.91 | $15.40 | $15.23 | 7,303,740 |
| 2019-01-31 | $14.63 | $15.04 | $14.63 | $14.98 | $14.81 | 5,206,630 |
| 2019-01-30 | $14.92 | $15.09 | $14.60 | $14.73 | $14.57 | 5,863,960 |
| 2019-01-29 | $15.20 | $15.23 | $14.62 | $15.03 | $14.86 | 5,198,670 |
| 2019-01-28 | $15.30 | $15.48 | $15.11 | $15.23 | $15.06 | 5,132,970 |
| 2019-01-25 | $15.29 | $15.46 | $15.08 | $15.21 | $15.04 | 4,147,400 |
| 2019-01-24 | $15.16 | $15.43 | $14.82 | $15.38 | $15.21 | 5,541,330 |
| 2019-01-23 | $15.52 | $15.52 | $15.04 | $15.24 | $15.07 | 5,075,930 |
| 2019-01-22 | $15.66 | $15.75 | $15.39 | $15.55 | $15.38 | 6,628,860 |
| 2019-01-21 | $15.11 | $15.85 | $15.11 | $15.80 | $15.62 | 12,761,680 |
| 2019-01-18 | $14.42 | $15.10 | $14.36 | $14.98 | $14.81 | 9,501,190 |
| 2019-01-17 | $14.56 | $14.56 | $14.35 | $14.40 | $14.24 | 4,355,920 |
| 2019-01-16 | $14.65 | $14.70 | $14.37 | $14.51 | $14.35 | 6,375,250 |
| 2019-01-15 | $14.22 | $14.69 | $14.12 | $14.65 | $14.49 | 7,852,640 |
| 2019-01-14 | $14.50 | $14.51 | $14.06 | $14.20 | $14.04 | 5,006,800 |
| 2019-01-11 | $14.75 | $14.78 | $14.33 | $14.56 | $14.40 | 7,435,690 |
| 2019-01-10 | $14.66 | $14.95 | $14.43 | $14.78 | $14.62 | 12,500,880 |
| 2019-01-09 | $14.10 | $15.06 | $13.99 | $14.76 | $14.60 | 20,279,750 |
| 2019-01-08 | $15.04 | $15.07 | $13.73 | $14.10 | $13.94 | 22,762,350 |
| 2019-01-07 | $15.03 | $15.28 | $15.00 | $15.19 | $15.02 | 6,927,080 |
| 2019-01-04 | $14.84 | $15.35 | $14.84 | $15.01 | $14.84 | 7,465,150 |
| 2019-01-03 | $15.38 | $15.40 | $14.81 | $15.15 | $14.98 | 4,661,580 |
| 2019-01-02 | $15.96 | $16.00 | $15.25 | $15.41 | $15.24 | 4,069,760 |
| 2019-01-01 | $15.96 | $15.96 | $15.96 | $15.96 | $15.78 | 0 |
| 2018-12-31 | $15.96 | $15.96 | $15.96 | $15.96 | $15.78 | 0 |
| 2018-12-28 | $16.11 | $16.24 | $15.81 | $15.96 | $15.78 | 3,048,340 |
| 2018-12-27 | $16.87 | $16.94 | $16.05 | $16.09 | $15.91 | 5,916,130 |
| 2018-12-26 | $16.95 | $16.95 | $16.50 | $16.60 | $16.42 | 1,412,800 |
| 2018-12-25 | $16.92 | $17.08 | $16.43 | $16.92 | $16.73 | 2,268,840 |
| 2018-12-24 | $16.30 | $17.08 | $16.27 | $16.97 | $16.78 | 2,800,690 |
| 2018-12-21 | $16.74 | $16.79 | $16.04 | $16.30 | $16.12 | 2,892,810 |
| 2018-12-20 | $16.81 | $16.92 | $16.61 | $16.80 | $16.61 | 1,750,770 |
| 2018-12-19 | $16.79 | $17.08 | $16.63 | $16.75 | $16.56 | 1,942,800 |
| 2018-12-18 | $16.71 | $17.04 | $16.50 | $16.89 | $16.70 | 2,943,130 |
| 2018-12-17 | $17.36 | $17.51 | $16.75 | $16.89 | $16.70 | 3,388,090 |
| 2018-12-14 | $17.77 | $17.91 | $17.42 | $17.50 | $17.31 | 4,175,160 |
| 2018-12-13 | $17.50 | $17.95 | $17.50 | $17.78 | $17.58 | 4,951,750 |
| 2018-12-12 | $17.53 | $17.57 | $17.36 | $17.49 | $17.30 | 1,723,260 |
| 2018-12-11 | $17.35 | $17.59 | $17.23 | $17.47 | $17.28 | 2,754,380 |
| 2018-12-10 | $17.13 | $17.60 | $17.11 | $17.11 | $16.92 | 2,308,050 |
| 2018-12-07 | $17.84 | $17.84 | $17.24 | $17.35 | $17.16 | 3,037,250 |
| 2018-12-06 | $17.83 | $17.92 | $17.38 | $17.55 | $17.36 | 3,316,380 |
| 2018-12-05 | $17.99 | $18.16 | $17.81 | $17.91 | $17.71 | 3,201,870 |
| 2018-12-04 | $17.99 | $18.16 | $17.84 | $18.10 | $17.90 | 3,443,810 |
| 2018-12-03 | $17.27 | $18.17 | $17.01 | $18.00 | $17.80 | 9,131,270 |
| 2018-11-30 | $16.50 | $16.97 | $16.40 | $16.76 | $16.57 | 3,148,080 |
| 2018-11-29 | $16.72 | $16.85 | $16.48 | $16.50 | $16.32 | 3,473,430 |
| 2018-11-28 | $16.01 | $16.78 | $15.86 | $16.65 | $16.47 | 4,115,430 |
| 2018-11-27 | $16.20 | $16.41 | $15.96 | $16.01 | $15.83 | 2,382,320 |
| 2018-11-26 | $16.50 | $16.53 | $15.90 | $16.09 | $15.91 | 2,317,030 |
| 2018-11-23 | $16.86 | $16.94 | $16.12 | $16.33 | $16.15 | 3,193,570 |
| 2018-11-22 | $16.97 | $17.07 | $16.61 | $16.83 | $16.64 | 1,993,180 |
| 2018-11-21 | $16.85 | $17.04 | $16.61 | $16.92 | $16.73 | 2,768,970 |
| 2018-11-20 | $17.46 | $17.64 | $16.98 | $17.00 | $16.81 | 3,250,740 |
| 2018-11-19 | $17.61 | $17.79 | $17.36 | $17.60 | $17.40 | 4,825,140 |
| 2018-11-16 | $17.87 | $18.30 | $17.76 | $17.99 | $17.79 | 3,875,840 |
| 2018-11-15 | $17.44 | $18.14 | $17.35 | $18.11 | $17.91 | 3,899,500 |
| 2018-11-14 | $17.35 | $17.84 | $17.20 | $17.39 | $17.20 | 2,875,660 |
| 2018-11-13 | $17.05 | $17.65 | $17.04 | $17.46 | $17.27 | 3,622,200 |
| 2018-11-12 | $17.11 | $17.48 | $17.05 | $17.40 | $17.21 | 2,926,950 |
| 2018-11-09 | $17.34 | $17.34 | $16.88 | $17.14 | $16.95 | 3,083,460 |
| 2018-11-08 | $17.60 | $17.66 | $17.35 | $17.44 | $17.25 | 1,893,520 |
| 2018-11-07 | $18.17 | $18.18 | $17.13 | $17.41 | $17.22 | 5,771,980 |
| 2018-11-06 | $17.70 | $18.15 | $17.07 | $17.90 | $17.70 | 6,373,250 |
| 2018-11-05 | $18.46 | $18.47 | $17.51 | $17.85 | $17.65 | 4,969,030 |
| 2018-11-02 | $17.59 | $18.51 | $17.43 | $18.46 | $18.26 | 8,883,440 |
| 2018-11-01 | $16.80 | $17.16 | $16.60 | $16.83 | $16.64 | 4,744,240 |
| 2018-10-31 | $15.87 | $16.78 | $15.78 | $16.55 | $16.37 | 5,317,530 |
| 2018-10-30 | $15.10 | $15.89 | $15.05 | $15.69 | $15.52 | 4,276,560 |
| 2018-10-29 | $15.85 | $15.85 | $15.10 | $15.32 | $15.15 | 3,529,540 |
| 2018-10-26 | $16.21 | $16.50 | $15.84 | $15.97 | $15.79 | 2,761,930 |
| 2018-10-25 | $15.94 | $16.21 | $15.68 | $16.17 | $15.99 | 3,666,800 |
| 2018-10-24 | $16.77 | $16.98 | $16.38 | $16.49 | $16.31 | 3,194,020 |
| 2018-10-23 | $17.51 | $17.53 | $16.63 | $16.90 | $16.71 | 4,998,180 |
| 2018-10-22 | $16.20 | $17.58 | $16.20 | $17.55 | $17.36 | 7,432,980 |
| 2018-10-19 | $15.40 | $16.05 | $15.12 | $15.98 | $15.80 | 6,831,010 |
| 2018-10-18 | $15.03 | $15.67 | $14.92 | $15.43 | $15.26 | 5,963,640 |
| 2018-10-17 | $16.30 | $16.40 | $14.57 | $15.18 | $15.01 | 8,556,420 |
| 2018-10-16 | $15.90 | $16.23 | $15.69 | $16.00 | $15.82 | 4,262,920 |
| 2018-10-15 | $16.97 | $17.05 | $15.81 | $16.00 | $15.82 | 4,755,390 |
| 2018-10-12 | $16.86 | $17.04 | $16.22 | $16.80 | $16.61 | 5,572,820 |
| 2018-10-11 | $17.34 | $17.61 | $16.50 | $16.94 | $16.75 | 5,291,950 |
| 2018-10-10 | $18.40 | $18.59 | $18.10 | $18.33 | $18.13 | 3,292,930 |
| 2018-10-09 | $18.91 | $18.92 | $18.25 | $18.28 | $18.08 | 4,031,620 |
| 2018-10-08 | $19.70 | $19.83 | $18.60 | $18.75 | $18.54 | 6,691,750 |
| 2018-10-05 | $20.25 | $20.25 | $20.25 | $20.25 | $20.03 | 0 |
| 2018-10-04 | $20.25 | $20.25 | $20.25 | $20.25 | $20.03 | 0 |
| 2018-10-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.03 | 0 |
| 2018-10-02 | $20.25 | $20.25 | $20.25 | $20.25 | $20.03 | 0 |
| 2018-10-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.03 | 0 |
| 2018-09-28 | $19.70 | $20.90 | $19.51 | $20.25 | $20.03 | 6,318,150 |
| 2018-09-27 | $20.10 | $20.13 | $19.50 | $19.57 | $19.35 | 3,659,520 |
| 2018-09-26 | $19.72 | $20.29 | $19.45 | $20.13 | $19.91 | 5,905,560 |
| 2018-09-25 | $19.57 | $20.00 | $19.21 | $19.63 | $19.41 | 3,625,370 |
| 2018-09-24 | $19.78 | $19.78 | $19.78 | $19.78 | $19.56 | 0 |
| 2018-09-21 | $19.52 | $20.00 | $19.38 | $19.78 | $19.56 | 5,611,290 |
| 2018-09-20 | $18.56 | $19.79 | $18.56 | $19.50 | $19.28 | 9,378,630 |
| 2018-09-19 | $17.90 | $18.73 | $17.76 | $18.53 | $18.32 | 5,070,620 |
| 2018-09-18 | $17.83 | $18.09 | $17.43 | $17.90 | $17.70 | 4,894,710 |
| 2018-09-17 | $17.81 | $17.94 | $17.40 | $17.81 | $17.61 | 4,584,990 |
| 2018-09-14 | $17.96 | $18.05 | $17.55 | $17.85 | $17.65 | 5,333,880 |
| 2018-09-13 | $17.35 | $17.95 | $17.09 | $17.90 | $17.70 | 4,359,850 |
| 2018-09-12 | $17.39 | $17.40 | $16.80 | $17.15 | $16.96 | 4,841,850 |
| 2018-09-11 | $17.68 | $17.80 | $17.00 | $17.39 | $17.20 | 3,450,980 |
| 2018-09-10 | $17.84 | $18.00 | $17.38 | $17.61 | $17.41 | 5,157,890 |
| 2018-09-07 | $17.74 | $18.17 | $17.58 | $17.84 | $17.64 | 7,904,760 |
| 2018-09-06 | $17.80 | $18.10 | $17.45 | $17.66 | $17.46 | 5,031,110 |
| 2018-09-05 | $18.54 | $18.54 | $17.80 | $17.90 | $17.70 | 5,050,330 |
| 2018-09-04 | $18.35 | $18.70 | $17.95 | $18.59 | $18.38 | 5,431,960 |
| 2018-09-03 | $18.37 | $18.67 | $17.94 | $18.44 | $18.24 | 6,244,940 |
| 2018-08-31 | $19.19 | $19.19 | $18.21 | $18.42 | $18.22 | 6,178,380 |
| 2018-08-30 | $19.40 | $19.76 | $19.10 | $19.26 | $19.05 | 4,291,420 |
| 2018-08-29 | $19.60 | $19.87 | $19.09 | $19.17 | $18.96 | 3,592,140 |
| 2018-08-28 | $19.43 | $19.96 | $19.34 | $19.58 | $19.36 | 5,355,670 |
| 2018-08-27 | $18.68 | $19.47 | $18.57 | $19.30 | $19.09 | 5,033,300 |
| 2018-08-24 | $18.67 | $18.67 | $18.10 | $18.45 | $18.25 | 3,517,470 |
| 2018-08-23 | $18.45 | $18.95 | $18.32 | $18.66 | $18.45 | 3,364,090 |
| 2018-08-22 | $19.14 | $19.16 | $18.50 | $18.61 | $18.40 | 4,142,440 |
| 2018-08-21 | $18.77 | $19.39 | $18.54 | $19.16 | $18.95 | 5,986,420 |
| 2018-08-20 | $18.93 | $18.93 | $17.93 | $18.61 | $18.40 | 6,019,150 |
| 2018-08-17 | $19.50 | $20.00 | $18.61 | $18.71 | $18.50 | 4,644,760 |
| 2018-08-16 | $18.90 | $19.58 | $18.53 | $19.31 | $19.10 | 5,365,920 |
| 2018-08-15 | $19.96 | $20.03 | $19.10 | $19.18 | $18.97 | 4,077,380 |
| 2018-08-14 | $19.90 | $20.20 | $19.83 | $20.12 | $19.90 | 3,228,890 |
| 2018-08-13 | $20.33 | $20.33 | $19.56 | $20.01 | $19.79 | 5,186,980 |
| 2018-08-10 | $20.14 | $20.55 | $19.90 | $20.53 | $20.30 | 5,373,050 |
| 2018-08-09 | $19.17 | $20.45 | $19.10 | $20.09 | $19.87 | 7,041,960 |
| 2018-08-08 | $19.75 | $20.48 | $19.37 | $19.58 | $19.36 | 7,152,060 |
| 2018-08-07 | $19.39 | $19.98 | $19.21 | $19.93 | $19.71 | 8,212,990 |
| 2018-08-06 | $20.00 | $20.33 | $18.96 | $19.03 | $18.82 | 7,416,410 |
| 2018-08-03 | $21.20 | $21.20 | $19.97 | $20.10 | $19.88 | 12,979,360 |
| 2018-08-02 | $22.44 | $22.44 | $21.22 | $21.26 | $21.02 | 7,469,950 |
| 2018-08-01 | $22.86 | $23.36 | $22.39 | $22.40 | $22.15 | 4,881,380 |
| 2018-07-31 | $22.68 | $22.90 | $22.40 | $22.86 | $22.61 | 4,634,270 |
| 2018-07-30 | $23.62 | $23.62 | $22.36 | $22.70 | $22.45 | 8,834,360 |
| 2018-07-27 | $23.80 | $24.18 | $23.53 | $23.88 | $23.61 | 4,595,220 |
| 2018-07-26 | $24.92 | $24.97 | $23.68 | $23.97 | $23.70 | 7,019,980 |
| 2018-07-25 | $25.43 | $25.50 | $24.82 | $24.97 | $24.69 | 4,785,990 |
| 2018-07-24 | $24.74 | $25.80 | $24.70 | $25.68 | $25.39 | 5,855,670 |
| 2018-07-23 | $25.56 | $25.69 | $24.62 | $24.76 | $24.49 | 4,842,510 |
| 2018-07-20 | $25.31 | $25.76 | $25.09 | $25.56 | $25.28 | 3,989,950 |
| 2018-07-19 | $25.70 | $26.20 | $25.09 | $25.31 | $25.03 | 4,305,670 |
| 2018-07-18 | $26.00 | $26.43 | $25.41 | $25.59 | $25.31 | 3,883,340 |
| 2018-07-17 | $26.10 | $26.55 | $25.55 | $26.02 | $25.73 | 4,625,560 |
| 2018-07-16 | $25.97 | $26.35 | $25.40 | $25.93 | $25.64 | 3,871,900 |
| 2018-07-13 | $25.69 | $25.98 | $25.50 | $25.81 | $25.52 | 2,917,940 |
| 2018-07-12 | $24.91 | $25.83 | $24.62 | $25.62 | $25.34 | 5,790,460 |
| 2018-07-11 | $24.40 | $25.34 | $24.25 | $24.91 | $24.63 | 4,642,040 |
| 2018-07-10 | $25.07 | $25.65 | $24.92 | $25.18 | $24.90 | 4,662,730 |
| 2018-07-09 | $23.93 | $25.12 | $23.93 | $25.07 | $24.79 | 5,976,160 |
| 2018-07-06 | $23.89 | $24.35 | $23.02 | $23.93 | $23.66 | 4,810,920 |
| 2018-07-05 | $24.49 | $25.05 | $23.21 | $23.79 | $23.53 | 4,220,610 |
| 2018-07-04 | $24.62 | $25.11 | $24.10 | $24.67 | $24.40 | 4,137,080 |
| 2018-07-03 | $25.40 | $25.45 | $23.66 | $25.00 | $24.72 | 8,809,260 |
| 2018-07-02 | $27.48 | $27.52 | $24.99 | $25.34 | $25.06 | 8,208,610 |
| 2018-06-29 | $26.61 | $27.49 | $26.61 | $27.17 | $26.87 | 4,784,410 |
| 2018-06-28 | $26.40 | $27.03 | $25.85 | $26.40 | $26.11 | 8,055,710 |
| 2018-06-27 | $28.00 | $28.78 | $25.80 | $26.50 | $26.21 | 7,884,010 |
| 2018-06-26 | $28.12 | $28.52 | $27.55 | $28.25 | $27.94 | 8,698,100 |
| 2018-06-25 | $27.41 | $28.78 | $27.41 | $28.36 | $28.05 | 6,544,740 |
| 2018-06-22 | $26.62 | $27.81 | $26.35 | $27.62 | $27.31 | 6,285,470 |
| 2018-06-21 | $26.57 | $27.53 | $26.30 | $26.62 | $26.32 | 7,435,300 |
| 2018-06-20 | $26.50 | $26.72 | $25.48 | $26.57 | $26.27 | 7,512,660 |
| 2018-06-19 | $26.99 | $27.20 | $26.01 | $26.49 | $26.20 | 6,551,570 |
| 2018-06-18 | $27.33 | $27.33 | $27.33 | $27.33 | $27.03 | 0 |
| 2018-06-15 | $27.52 | $27.87 | $26.88 | $27.33 | $27.03 | 5,192,920 |
| 2018-06-14 | $28.00 | $28.24 | $26.75 | $27.51 | $27.20 | 8,779,250 |
| 2018-06-13 | $27.80 | $28.46 | $27.74 | $28.05 | $27.74 | 5,233,360 |
| 2018-06-12 | $26.81 | $28.10 | $26.80 | $28.06 | $27.75 | 6,978,530 |
| 2018-06-11 | $27.38 | $27.98 | $26.40 | $26.71 | $26.41 | 6,740,650 |
| 2018-06-08 | $27.66 | $28.07 | $26.70 | $27.43 | $27.13 | 11,106,530 |
| 2018-06-07 | $28.00 | $28.38 | $27.43 | $27.72 | $27.41 | 6,780,160 |
| 2018-06-06 | $27.86 | $28.25 | $27.51 | $28.11 | $27.80 | 6,017,210 |
| 2018-06-05 | $27.05 | $27.86 | $26.85 | $27.69 | $27.38 | 5,899,570 |
| 2018-06-04 | $26.89 | $27.64 | $26.50 | $27.05 | $26.75 | 5,461,510 |
| 2018-06-01 | $27.40 | $27.58 | $26.20 | $26.59 | $26.29 | 6,558,650 |
| 2018-05-31 | $26.11 | $27.77 | $26.10 | $27.69 | $27.38 | 9,639,950 |
| 2018-05-30 | $25.73 | $26.19 | $25.05 | $25.95 | $25.66 | 5,272,610 |
| 2018-05-29 | $26.20 | $26.56 | $25.82 | $25.94 | $25.65 | 7,395,910 |
| 2018-05-28 | $25.05 | $26.40 | $25.05 | $26.19 | $25.90 | 9,516,450 |
| 2018-05-25 | $24.75 | $25.35 | $24.52 | $25.07 | $24.79 | 6,749,550 |
| 2018-05-24 | $24.80 | $25.28 | $24.40 | $24.57 | $24.30 | 4,229,730 |
| 2018-05-23 | $30.06 | $30.30 | $29.10 | $29.50 | $24.25 | 3,462,360 |
| 2018-05-22 | $30.30 | $30.60 | $29.60 | $30.08 | $24.72 | 3,744,050 |
| 2018-05-21 | $30.16 | $31.12 | $30.00 | $30.26 | $24.87 | 4,820,630 |
| 2018-05-18 | $30.60 | $30.69 | $29.25 | $30.20 | $24.82 | 4,224,490 |
| 2018-05-17 | $31.00 | $31.00 | $30.23 | $30.57 | $25.13 | 5,931,510 |
| 2018-05-16 | $30.10 | $31.08 | $30.03 | $30.99 | $25.47 | 11,961,950 |
| 2018-05-15 | $29.64 | $30.14 | $28.95 | $29.58 | $24.31 | 6,018,780 |
| 2018-05-14 | $29.35 | $29.78 | $29.10 | $29.34 | $24.12 | 3,774,800 |
| 2018-05-11 | $29.19 | $29.72 | $28.85 | $29.35 | $24.12 | 4,439,510 |
| 2018-05-10 | $29.04 | $29.96 | $28.77 | $29.08 | $23.90 | 6,884,460 |
| 2018-05-09 | $28.58 | $29.48 | $28.52 | $29.05 | $23.88 | 7,971,760 |
| 2018-05-08 | $28.17 | $29.18 | $28.17 | $28.68 | $23.57 | 9,917,900 |
| 2018-05-07 | $26.50 | $28.42 | $26.50 | $28.00 | $23.01 | 9,911,210 |
| 2018-05-04 | $26.96 | $26.96 | $26.20 | $26.41 | $21.71 | 5,567,300 |
| 2018-05-03 | $27.20 | $27.40 | $26.20 | $27.05 | $22.23 | 6,387,220 |
| 2018-05-02 | $27.98 | $28.50 | $26.84 | $27.12 | $22.29 | 8,571,060 |
| 2018-05-01 | $27.88 | $27.88 | $27.88 | $27.88 | $22.92 | 0 |
| 2018-04-30 | $27.88 | $27.88 | $27.88 | $27.88 | $22.92 | 0 |
| 2018-04-27 | $27.85 | $28.10 | $27.47 | $27.88 | $22.92 | 3,781,630 |
| 2018-04-26 | $28.10 | $28.24 | $27.46 | $27.85 | $22.89 | 2,699,470 |
| 2018-04-25 | $28.00 | $28.39 | $27.66 | $28.09 | $23.09 | 5,326,830 |
| 2018-04-24 | $26.68 | $28.36 | $26.68 | $28.00 | $23.01 | 7,012,590 |
| 2018-04-23 | $27.02 | $27.50 | $26.00 | $26.67 | $21.92 | 7,135,040 |
| 2018-04-20 | $27.80 | $28.35 | $27.51 | $27.62 | $22.70 | 3,913,950 |
| 2018-04-19 | $27.37 | $27.96 | $27.14 | $27.88 | $22.92 | 4,986,840 |
| 2018-04-18 | $27.95 | $28.00 | $27.02 | $27.37 | $22.50 | 5,702,580 |
| 2018-04-17 | $29.00 | $29.00 | $27.00 | $27.21 | $22.37 | 12,173,760 |
| 2018-04-16 | $30.40 | $30.40 | $28.69 | $29.15 | $23.96 | 12,051,240 |
| 2018-04-13 | $28.60 | $28.74 | $28.20 | $28.45 | $23.38 | 3,870,960 |
| 2018-04-12 | $28.29 | $28.93 | $28.28 | $28.63 | $23.53 | 2,840,640 |
| 2018-04-11 | $29.21 | $29.30 | $28.43 | $28.65 | $23.55 | 5,437,550 |
| 2018-04-10 | $29.58 | $29.75 | $28.89 | $29.19 | $23.99 | 4,613,270 |
| 2018-04-09 | $28.67 | $29.74 | $28.67 | $29.39 | $24.16 | 5,276,730 |
| 2018-04-06 | $29.02 | $29.02 | $29.02 | $29.02 | $23.85 | 0 |
| 2018-04-05 | $29.02 | $29.02 | $29.02 | $29.02 | $23.85 | 0 |
| 2018-04-04 | $28.38 | $29.50 | $28.16 | $29.02 | $23.85 | 8,412,100 |
| 2018-04-03 | $28.36 | $28.55 | $27.80 | $28.40 | $23.34 | 4,212,960 |
| 2018-04-02 | $28.58 | $29.10 | $28.40 | $28.60 | $23.51 | 5,565,840 |
| 2018-03-30 | $29.60 | $30.47 | $28.37 | $28.80 | $23.67 | 12,459,200 |
| 2018-03-29 | $28.95 | $29.78 | $27.78 | $29.38 | $24.15 | 5,554,750 |
| 2018-03-28 | $29.17 | $29.48 | $28.55 | $28.89 | $23.75 | 5,078,900 |
| 2018-03-27 | $30.24 | $30.50 | $29.07 | $29.76 | $24.46 | 6,661,540 |
| 2018-03-26 | $28.86 | $30.00 | $28.61 | $29.87 | $24.55 | 5,890,590 |
| 2018-03-23 | $29.19 | $30.45 | $28.66 | $29.32 | $24.10 | 7,846,610 |
| 2018-03-22 | $32.45 | $32.50 | $30.69 | $31.11 | $25.57 | 5,353,350 |
| 2018-03-21 | $32.25 | $33.10 | $31.95 | $32.65 | $26.84 | 5,234,250 |
| 2018-03-20 | $31.90 | $32.45 | $31.50 | $32.37 | $26.61 | 3,470,660 |
| 2018-03-19 | $32.02 | $32.49 | $31.02 | $32.27 | $26.52 | 3,880,890 |
| 2018-03-16 | $32.24 | $32.79 | $32.06 | $32.24 | $26.50 | 5,232,370 |
| 2018-03-15 | $33.05 | $33.05 | $31.78 | $32.23 | $26.49 | 10,235,890 |
| 2018-03-14 | $34.01 | $34.06 | $33.20 | $33.58 | $27.60 | 5,365,040 |
| 2018-03-13 | $34.80 | $34.90 | $33.80 | $34.26 | $28.16 | 4,915,230 |
| 2018-03-12 | $34.25 | $35.39 | $33.62 | $35.00 | $28.77 | 6,777,920 |
| 2018-03-09 | $32.82 | $34.40 | $32.56 | $34.15 | $28.07 | 7,265,580 |
| 2018-03-08 | $32.46 | $33.07 | $32.16 | $32.81 | $26.97 | 4,744,680 |
| 2018-03-07 | $33.16 | $33.43 | $32.45 | $32.83 | $26.98 | 3,932,210 |
| 2018-03-06 | $31.42 | $33.55 | $31.40 | $33.18 | $27.27 | 6,461,830 |
| 2018-03-05 | $32.28 | $32.74 | $30.50 | $31.23 | $25.67 | 5,886,410 |
| 2018-03-02 | $32.33 | $32.89 | $31.93 | $32.26 | $26.52 | 3,575,370 |
| 2018-03-01 | $31.20 | $32.90 | $30.86 | $32.69 | $26.87 | 6,647,320 |
| 2018-02-28 | $31.17 | $31.68 | $30.61 | $31.10 | $25.56 | 3,508,000 |
| 2018-02-27 | $32.00 | $32.30 | $31.16 | $31.28 | $25.71 | 3,903,690 |
| 2018-02-26 | $32.02 | $32.50 | $31.64 | $32.06 | $26.35 | 3,634,900 |
| 2018-02-23 | $32.15 | $32.15 | $31.64 | $32.03 | $26.33 | 4,215,330 |
| 2018-02-22 | $30.20 | $32.30 | $30.20 | $32.27 | $26.52 | 7,128,160 |
| 2018-02-21 | $29.68 | $29.68 | $29.68 | $29.68 | $24.40 | 0 |
| 2018-02-20 | $29.68 | $29.68 | $29.68 | $29.68 | $24.40 | 0 |
| 2018-02-19 | $29.68 | $29.68 | $29.68 | $29.68 | $24.40 | 0 |
| 2018-02-16 | $29.68 | $29.68 | $29.68 | $29.68 | $24.40 | 0 |
| 2018-02-15 | $29.68 | $29.68 | $29.68 | $29.68 | $24.40 | 0 |
| 2018-02-14 | $30.20 | $30.20 | $29.30 | $29.68 | $24.40 | 4,384,430 |
| 2018-02-13 | $29.16 | $30.28 | $29.16 | $30.18 | $24.81 | 7,749,340 |
| 2018-02-12 | $29.15 | $29.86 | $28.50 | $28.62 | $23.52 | 8,661,380 |
| 2018-02-09 | $28.66 | $30.00 | $27.50 | $28.72 | $23.61 | 8,386,580 |
| 2018-02-08 | $29.00 | $30.68 | $28.94 | $30.13 | $24.77 | 4,775,870 |
| 2018-02-07 | $30.64 | $31.16 | $28.99 | $29.32 | $24.10 | 8,462,490 |
| 2018-02-06 | $32.44 | $32.44 | $29.58 | $29.93 | $24.60 | 8,599,580 |
| 2018-02-05 | $31.33 | $32.97 | $30.89 | $32.87 | $27.02 | 5,491,180 |
| 2018-02-02 | $31.52 | $32.01 | $29.87 | $31.65 | $26.02 | 5,543,050 |
| 2018-02-01 | $30.56 | $32.50 | $30.56 | $31.63 | $26.00 | 8,721,140 |
| 2018-01-31 | $30.56 | $31.20 | $30.21 | $30.54 | $25.10 | 7,419,750 |
| 2018-01-30 | $31.53 | $31.74 | $30.21 | $30.31 | $24.91 | 6,313,670 |
| 2018-01-29 | $33.20 | $33.29 | $30.81 | $31.51 | $25.90 | 10,086,020 |
| 2018-01-26 | $32.33 | $33.65 | $32.26 | $33.29 | $27.36 | 5,527,070 |
| 2018-01-25 | $32.69 | $33.28 | $32.18 | $32.36 | $26.60 | 4,613,900 |
| 2018-01-24 | $33.67 | $33.79 | $32.41 | $32.80 | $26.96 | 6,383,040 |
| 2018-01-23 | $33.38 | $34.33 | $33.11 | $33.81 | $27.79 | 4,881,250 |
| 2018-01-22 | $32.85 | $34.38 | $32.01 | $33.45 | $27.49 | 5,840,450 |
| 2018-01-19 | $33.00 | $34.10 | $32.28 | $32.74 | $26.91 | 7,326,190 |
| 2018-01-18 | $31.29 | $33.16 | $30.90 | $33.03 | $27.15 | 7,593,330 |
| 2018-01-17 | $31.75 | $32.72 | $30.66 | $31.29 | $25.72 | 9,960,600 |
| 2018-01-16 | $30.40 | $32.74 | $30.20 | $31.97 | $26.28 | 13,765,750 |
| 2018-01-15 | $29.30 | $30.66 | $29.09 | $30.59 | $25.14 | 13,302,230 |
| 2018-01-12 | $29.90 | $29.96 | $28.90 | $29.42 | $24.18 | 6,095,920 |
| 2018-01-11 | $29.20 | $30.12 | $29.03 | $29.94 | $24.61 | 13,785,150 |
| 2018-01-10 | $27.73 | $29.90 | $27.73 | $29.35 | $24.12 | 12,244,570 |
| 2018-01-09 | $28.41 | $29.15 | $28.00 | $28.12 | $23.11 | 10,901,640 |
| 2018-01-08 | $29.28 | $29.36 | $27.72 | $28.41 | $23.35 | 15,602,730 |
| 2018-01-05 | $29.41 | $30.32 | $29.07 | $30.18 | $24.81 | 6,719,890 |
| 2018-01-04 | $29.00 | $30.73 | $28.43 | $29.60 | $24.33 | 7,478,500 |
| 2018-01-03 | $26.99 | $29.39 | $26.99 | $29.12 | $23.94 | 6,557,880 |
| 2018-01-02 | $27.05 | $27.05 | $26.68 | $26.72 | $21.96 | 2,328,120 |
| 2018-01-01 | $26.99 | $26.99 | $26.99 | $26.99 | $22.18 | 0 |
| 2017-12-29 | $26.15 | $27.00 | $26.01 | $26.99 | $22.18 | 2,496,640 |
| 2017-12-28 | $26.25 | $26.54 | $26.14 | $26.33 | $21.64 | 1,190,960 |
| 2017-12-27 | $26.66 | $26.68 | $25.92 | $26.25 | $21.58 | 1,252,040 |
| 2017-12-26 | $26.18 | $26.66 | $25.91 | $26.65 | $21.91 | 1,888,150 |
| 2017-12-25 | $26.71 | $26.96 | $26.00 | $26.04 | $21.40 | 1,635,810 |
| 2017-12-22 | $26.84 | $27.21 | $26.58 | $26.72 | $21.96 | 1,878,450 |
| 2017-12-21 | $26.35 | $27.68 | $26.16 | $27.08 | $22.26 | 4,757,070 |
| 2017-12-20 | $25.50 | $26.92 | $25.10 | $26.40 | $21.70 | 5,135,450 |
| 2017-12-19 | $26.15 | $26.90 | $25.20 | $25.61 | $21.05 | 2,746,810 |
| 2017-12-18 | $25.88 | $26.39 | $25.80 | $26.14 | $21.49 | 2,401,260 |
| 2017-12-15 | $24.91 | $26.20 | $24.71 | $25.98 | $21.35 | 4,401,910 |
| 2017-12-14 | $25.63 | $25.63 | $24.55 | $24.77 | $20.36 | 2,517,890 |
| 2017-12-13 | $25.72 | $25.90 | $25.40 | $25.65 | $21.08 | 1,095,640 |
| 2017-12-12 | $26.14 | $26.41 | $25.60 | $25.73 | $21.15 | 1,914,560 |
| 2017-12-11 | $25.55 | $26.32 | $25.20 | $26.10 | $21.45 | 3,569,400 |
| 2017-12-08 | $24.70 | $25.79 | $24.50 | $25.42 | $20.89 | 2,304,920 |
| 2017-12-07 | $24.70 | $24.98 | $24.38 | $24.66 | $20.27 | 1,913,440 |
| 2017-12-06 | $25.29 | $25.29 | $24.36 | $24.73 | $20.33 | 1,958,400 |
| 2017-12-05 | $25.00 | $25.44 | $24.51 | $25.32 | $20.81 | 3,903,530 |
| 2017-12-04 | $26.18 | $26.27 | $24.68 | $24.99 | $20.54 | 5,844,200 |
| 2017-12-01 | $26.08 | $26.34 | $25.58 | $26.18 | $21.52 | 1,878,980 |
| 2017-11-30 | $26.97 | $27.45 | $25.29 | $26.18 | $21.52 | 4,936,550 |
| 2017-11-29 | $27.82 | $27.97 | $26.94 | $26.97 | $22.17 | 1,901,640 |
| 2017-11-28 | $27.72 | $28.06 | $27.44 | $27.82 | $22.87 | 1,277,660 |
| 2017-11-27 | $28.46 | $28.46 | $27.61 | $27.68 | $22.75 | 1,348,120 |
| 2017-11-24 | $28.10 | $28.87 | $27.82 | $28.46 | $23.39 | 1,892,650 |
| 2017-11-23 | $28.89 | $28.90 | $27.10 | $28.14 | $23.13 | 3,376,070 |
| 2017-11-22 | $30.39 | $30.39 | $28.86 | $29.00 | $23.84 | 3,003,020 |
| 2017-11-21 | $29.00 | $30.42 | $28.62 | $30.30 | $24.91 | 3,668,790 |
| 2017-11-20 | $29.00 | $29.17 | $28.03 | $29.02 | $23.85 | 2,969,920 |
| 2017-11-17 | $29.89 | $29.90 | $28.68 | $29.02 | $23.85 | 3,896,250 |
| 2017-11-16 | $30.30 | $30.50 | $29.68 | $29.80 | $24.49 | 3,050,210 |
| 2017-11-15 | $30.45 | $30.70 | $29.80 | $30.39 | $24.98 | 2,046,980 |
| 2017-11-14 | $31.50 | $31.73 | $30.00 | $30.63 | $25.18 | 3,471,940 |
| 2017-11-13 | $31.90 | $32.73 | $31.12 | $31.75 | $26.10 | 3,312,680 |
| 2017-11-10 | $31.25 | $31.80 | $30.71 | $31.59 | $25.97 | 2,505,330 |
| 2017-11-09 | $31.18 | $31.97 | $30.90 | $31.30 | $25.73 | 2,677,340 |
| 2017-11-08 | $30.79 | $31.68 | $30.60 | $31.15 | $25.60 | 3,391,990 |
| 2017-11-07 | $30.30 | $31.22 | $30.00 | $30.77 | $25.29 | 2,846,850 |
| 2017-11-06 | $29.21 | $30.60 | $29.15 | $30.38 | $24.97 | 3,842,470 |
| 2017-11-03 | $29.04 | $29.40 | $28.61 | $29.08 | $23.90 | 2,039,250 |
| 2017-11-02 | $29.70 | $30.33 | $28.85 | $29.02 | $23.85 | 2,537,880 |
| 2017-11-01 | $29.35 | $30.17 | $29.04 | $29.68 | $24.40 | 3,648,310 |
| 2017-10-31 | $27.81 | $29.06 | $27.81 | $29.00 | $23.84 | 4,165,040 |
| 2017-10-30 | $28.59 | $28.59 | $27.31 | $27.81 | $22.86 | 2,125,860 |
| 2017-10-27 | $28.61 | $29.18 | $28.51 | $28.60 | $23.51 | 1,183,610 |
| 2017-10-26 | $28.97 | $29.25 | $28.52 | $28.74 | $23.62 | 1,380,820 |
| 2017-10-25 | $29.02 | $29.34 | $28.60 | $29.15 | $23.96 | 1,710,880 |
| 2017-10-24 | $28.63 | $29.39 | $28.48 | $29.29 | $24.08 | 2,629,570 |
| 2017-10-23 | $29.00 | $29.20 | $28.23 | $28.45 | $23.38 | 1,577,580 |
| 2017-10-20 | $28.00 | $28.83 | $27.86 | $28.62 | $23.52 | 1,705,950 |
| 2017-10-19 | $28.60 | $28.60 | $27.80 | $28.00 | $23.01 | 1,637,440 |
| 2017-10-18 | $27.39 | $28.55 | $27.39 | $28.36 | $23.31 | 2,756,670 |
| 2017-10-17 | $26.71 | $27.79 | $26.67 | $27.22 | $22.37 | 3,185,080 |
| 2017-10-16 | $27.84 | $28.08 | $26.20 | $26.61 | $21.87 | 5,229,720 |
| 2017-10-13 | $27.84 | $28.29 | $27.80 | $27.84 | $22.88 | 2,213,540 |
| 2017-10-12 | $29.10 | $29.29 | $27.89 | $27.98 | $23.00 | 2,505,900 |
| 2017-10-11 | $29.78 | $29.78 | $28.70 | $29.09 | $23.91 | 2,439,410 |
| 2017-10-10 | $29.40 | $29.88 | $29.13 | $29.80 | $24.49 | 2,101,090 |
| 2017-10-09 | $29.88 | $30.00 | $29.11 | $29.25 | $24.04 | 2,323,230 |
| 2017-10-06 | $29.73 | $29.73 | $29.73 | $29.73 | $24.44 | 0 |
| 2017-10-05 | $29.73 | $29.73 | $29.73 | $29.73 | $24.44 | 0 |
| 2017-10-04 | $29.73 | $29.73 | $29.73 | $29.73 | $24.44 | 0 |
| 2017-10-03 | $29.73 | $29.73 | $29.73 | $29.73 | $24.44 | 0 |
| 2017-10-02 | $29.73 | $29.73 | $29.73 | $29.73 | $24.44 | 0 |
| 2017-09-29 | $30.00 | $30.18 | $29.55 | $29.73 | $24.44 | 1,977,760 |
| 2017-09-28 | $28.83 | $30.65 | $28.83 | $30.19 | $24.82 | 4,422,730 |
| 2017-09-27 | $28.61 | $29.09 | $28.38 | $28.71 | $23.60 | 1,912,310 |
| 2017-09-26 | $28.61 | $29.00 | $27.81 | $28.89 | $23.75 | 2,415,630 |
| 2017-09-25 | $29.99 | $29.99 | $28.74 | $28.81 | $23.68 | 2,823,130 |
| 2017-09-22 | $29.79 | $30.17 | $29.58 | $30.01 | $24.67 | 1,176,350 |
| 2017-09-21 | $30.35 | $30.66 | $29.89 | $29.92 | $24.59 | 1,831,680 |
| 2017-09-20 | $30.63 | $30.88 | $30.13 | $30.65 | $25.19 | 2,151,950 |
| 2017-09-19 | $30.90 | $31.24 | $30.12 | $30.27 | $24.88 | 2,711,150 |
| 2017-09-18 | $30.48 | $31.00 | $30.20 | $30.97 | $25.46 | 1,830,330 |
| 2017-09-15 | $30.60 | $30.70 | $29.95 | $30.44 | $25.02 | 1,939,580 |
| 2017-09-14 | $30.06 | $30.89 | $29.80 | $30.57 | $25.13 | 2,569,040 |
| 2017-09-13 | $30.04 | $30.14 | $29.27 | $30.08 | $24.72 | 2,694,980 |
| 2017-09-12 | $29.41 | $30.54 | $29.41 | $30.17 | $24.80 | 2,929,700 |
| 2017-09-11 | $29.50 | $29.98 | $29.30 | $29.39 | $24.16 | 2,373,980 |
| 2017-09-08 | $29.13 | $29.81 | $28.96 | $29.52 | $24.26 | 2,128,920 |
| 2017-09-07 | $30.19 | $30.76 | $29.08 | $29.13 | $23.94 | 3,125,760 |
| 2017-09-06 | $30.00 | $30.55 | $29.57 | $30.32 | $24.92 | 1,934,710 |
| 2017-09-05 | $29.45 | $30.15 | $29.04 | $30.11 | $24.75 | 1,983,690 |
| 2017-09-04 | $28.95 | $30.02 | $28.76 | $29.45 | $24.21 | 3,865,960 |
| 2017-09-01 | $29.05 | $29.10 | $28.66 | $28.91 | $23.76 | 1,445,520 |
| 2017-08-31 | $28.90 | $29.28 | $28.62 | $29.02 | $23.85 | 1,453,240 |
| 2017-08-30 | $28.20 | $29.18 | $28.00 | $29.09 | $23.91 | 3,145,090 |
| 2017-08-29 | $28.17 | $28.35 | $27.70 | $27.99 | $23.01 | 1,995,880 |
| 2017-08-28 | $27.75 | $28.35 | $27.66 | $28.14 | $23.13 | 2,061,820 |
| 2017-08-25 | $27.66 | $28.07 | $27.47 | $27.83 | $22.88 | 2,382,090 |
| 2017-08-24 | $28.86 | $29.00 | $27.66 | $27.69 | $22.76 | 2,534,310 |
| 2017-08-23 | $27.89 | $29.15 | $27.73 | $28.86 | $23.72 | 3,354,350 |
| 2017-08-22 | $28.05 | $28.32 | $27.78 | $27.86 | $22.90 | 1,822,190 |
| 2017-08-21 | $28.51 | $28.67 | $27.65 | $28.23 | $23.20 | 2,940,960 |
| 2017-08-18 | $27.70 | $28.65 | $27.44 | $28.57 | $23.48 | 4,080,510 |
| 2017-08-17 | $26.93 | $28.00 | $26.71 | $27.53 | $22.63 | 3,081,260 |
| 2017-08-16 | $26.77 | $27.33 | $26.62 | $26.92 | $22.13 | 1,926,760 |
| 2017-08-15 | $27.10 | $27.20 | $26.31 | $26.70 | $21.95 | 2,804,680 |
| 2017-08-14 | $27.41 | $28.06 | $27.25 | $27.26 | $22.41 | 3,209,780 |
| 2017-08-11 | $27.52 | $28.30 | $27.29 | $27.51 | $22.61 | 4,023,310 |
| 2017-08-10 | $27.18 | $28.09 | $26.61 | $27.80 | $22.85 | 3,845,290 |
| 2017-08-09 | $26.80 | $27.11 | $26.60 | $27.08 | $22.26 | 2,222,210 |
| 2017-08-08 | $26.00 | $27.18 | $25.88 | $26.86 | $22.08 | 4,310,780 |
| 2017-08-07 | $25.58 | $25.91 | $25.23 | $25.72 | $21.14 | 1,541,720 |
| 2017-08-04 | $25.90 | $25.94 | $25.51 | $25.63 | $21.07 | 1,275,100 |
| 2017-08-03 | $25.80 | $26.09 | $25.35 | $25.66 | $21.09 | 2,225,140 |
| 2017-08-02 | $26.78 | $26.99 | $25.75 | $25.80 | $21.21 | 3,282,930 |
| 2017-08-01 | $26.28 | $27.29 | $26.18 | $26.80 | $22.03 | 4,108,080 |
| 2017-07-31 | $26.40 | $26.57 | $25.84 | $26.25 | $21.58 | 3,383,010 |
| 2017-07-28 | $26.99 | $27.35 | $26.60 | $26.62 | $21.88 | 2,650,450 |
| 2017-07-27 | $26.55 | $27.37 | $26.15 | $27.33 | $22.46 | 4,899,810 |
| 2017-07-26 | $26.79 | $27.47 | $26.21 | $26.27 | $21.59 | 6,275,810 |
| 2017-07-25 | $24.69 | $27.33 | $24.66 | $27.00 | $22.19 | 7,699,730 |
| 2017-07-24 | $25.70 | $26.30 | $24.70 | $24.89 | $20.46 | 5,595,960 |
| 2017-07-21 | $24.16 | $24.66 | $23.88 | $24.55 | $20.18 | 1,520,920 |
| 2017-07-20 | $23.26 | $24.19 | $23.24 | $24.18 | $19.88 | 2,595,580 |
| 2017-07-19 | $23.39 | $23.49 | $22.90 | $23.42 | $19.25 | 1,895,970 |
| 2017-07-18 | $23.30 | $23.88 | $23.00 | $23.40 | $19.23 | 2,431,920 |
| 2017-07-17 | $23.90 | $23.94 | $22.80 | $23.30 | $19.15 | 1,785,870 |
| 2017-07-14 | $24.33 | $24.47 | $23.80 | $23.89 | $19.64 | 2,325,890 |
| 2017-07-13 | $24.67 | $24.77 | $24.22 | $24.49 | $20.13 | 1,062,930 |
| 2017-07-12 | $24.78 | $25.00 | $23.96 | $24.65 | $20.26 | 2,046,030 |
| 2017-07-11 | $24.20 | $25.20 | $24.00 | $24.91 | $20.48 | 3,501,970 |
| 2017-07-10 | $24.08 | $24.68 | $24.01 | $24.22 | $19.91 | 2,478,830 |
| 2017-07-07 | $23.37 | $23.97 | $23.15 | $23.95 | $19.69 | 1,760,740 |
| 2017-07-06 | $23.65 | $23.75 | $23.35 | $23.61 | $19.41 | 1,432,540 |
| 2017-07-05 | $23.12 | $23.66 | $23.00 | $23.65 | $19.44 | 2,753,870 |
| 2017-07-04 | $23.00 | $23.18 | $22.70 | $23.14 | $19.02 | 1,156,460 |
| 2017-07-03 | $23.35 | $23.57 | $22.64 | $23.07 | $18.96 | 2,238,800 |
| 2017-06-30 | $23.50 | $23.51 | $23.16 | $23.36 | $19.20 | 1,118,640 |
| 2017-06-29 | $22.75 | $23.52 | $22.75 | $23.51 | $19.32 | 1,711,050 |
| 2017-06-28 | $23.13 | $23.13 | $22.50 | $22.92 | $18.84 | 1,599,610 |
| 2017-06-27 | $23.76 | $23.76 | $22.96 | $23.12 | $19.00 | 2,026,360 |
| 2017-06-26 | $23.25 | $23.69 | $23.00 | $23.67 | $19.46 | 2,015,710 |
| 2017-06-23 | $22.75 | $23.15 | $22.64 | $23.14 | $19.02 | 1,400,960 |
| 2017-06-22 | $23.44 | $23.44 | $22.68 | $22.77 | $18.72 | 1,303,950 |
| 2017-06-21 | $23.55 | $23.64 | $23.01 | $23.44 | $19.27 | 1,157,950 |
| 2017-06-20 | $23.45 | $23.74 | $23.04 | $23.22 | $19.09 | 2,155,500 |
| 2017-06-19 | $23.00 | $23.76 | $22.86 | $23.37 | $19.21 | 2,425,810 |
| 2017-06-16 | $23.30 | $23.51 | $22.92 | $22.99 | $18.90 | 2,557,490 |
| 2017-06-15 | $23.49 | $23.67 | $22.86 | $23.45 | $19.27 | 2,925,170 |
| 2017-06-14 | $23.69 | $24.00 | $23.23 | $23.55 | $19.36 | 2,866,710 |
| 2017-06-13 | $23.50 | $23.94 | $23.10 | $23.64 | $19.43 | 3,485,330 |
| 2017-06-12 | $22.30 | $23.90 | $22.01 | $23.63 | $19.42 | 5,316,670 |
| 2017-06-09 | $22.17 | $22.49 | $21.79 | $22.37 | $18.39 | 2,587,780 |
| 2017-06-08 | $21.10 | $22.30 | $21.10 | $22.17 | $18.22 | 5,324,990 |
| 2017-06-07 | $20.76 | $21.53 | $20.76 | $21.28 | $17.49 | 1,936,200 |
| 2017-06-06 | $21.30 | $21.30 | $20.70 | $20.95 | $17.22 | 1,798,740 |
| 2017-06-05 | $20.39 | $21.85 | $20.36 | $21.35 | $17.55 | 2,937,250 |
| 2017-06-02 | $20.07 | $20.63 | $19.88 | $20.48 | $16.83 | 2,037,150 |
| 2017-06-01 | $20.94 | $20.94 | $19.74 | $19.99 | $16.43 | 1,897,910 |
| 2017-05-31 | $21.72 | $21.96 | $20.80 | $20.95 | $17.22 | 2,068,600 |
| 2017-05-30 | $21.72 | $21.72 | $21.72 | $21.72 | $17.85 | 0 |
| 2017-05-29 | $21.72 | $21.72 | $21.72 | $21.72 | $17.85 | 0 |
| 2017-05-26 | $21.58 | $21.97 | $21.21 | $21.72 | $17.85 | 1,110,400 |
| 2017-05-25 | $20.93 | $21.65 | $20.78 | $21.59 | $17.75 | 957,200 |
| 2017-05-24 | $25.20 | $25.20 | $24.50 | $25.12 | $17.20 | 1,161,770 |
| 2017-05-23 | $25.70 | $26.15 | $25.25 | $25.32 | $17.33 | 1,105,330 |
| 2017-05-22 | $25.80 | $26.19 | $25.55 | $25.90 | $17.73 | 1,322,420 |
| 2017-05-19 | $26.65 | $26.71 | $25.80 | $25.88 | $17.71 | 928,990 |
| 2017-05-18 | $26.60 | $26.77 | $26.34 | $26.50 | $18.14 | 1,296,860 |
| 2017-05-17 | $27.24 | $27.38 | $26.42 | $26.77 | $18.32 | 1,651,320 |
| 2017-05-16 | $26.95 | $27.40 | $26.60 | $27.24 | $18.64 | 1,438,720 |
| 2017-05-15 | $26.88 | $27.77 | $26.84 | $26.99 | $18.47 | 2,238,020 |
| 2017-05-12 | $26.10 | $26.91 | $26.01 | $26.84 | $18.37 | 1,506,560 |
| 2017-05-11 | $26.18 | $26.57 | $25.37 | $26.15 | $17.90 | 1,598,190 |
| 2017-05-10 | $26.30 | $26.92 | $26.30 | $26.39 | $18.06 | 1,808,680 |
| 2017-05-09 | $25.37 | $26.35 | $25.37 | $26.24 | $17.96 | 1,257,570 |
| 2017-05-08 | $25.48 | $25.76 | $25.28 | $25.61 | $17.53 | 1,450,520 |
| 2017-05-05 | $26.10 | $26.14 | $25.25 | $25.40 | $17.38 | 1,998,310 |
| 2017-05-04 | $26.15 | $26.46 | $25.60 | $26.20 | $17.93 | 2,020,890 |
| 2017-05-03 | $26.80 | $27.13 | $25.81 | $25.93 | $17.75 | 2,478,340 |
| 2017-05-02 | $27.25 | $27.39 | $26.77 | $26.89 | $18.40 | 1,294,340 |
| 2017-05-01 | $27.25 | $27.25 | $27.25 | $27.25 | $18.65 | 0 |
| 2017-04-28 | $27.00 | $27.88 | $26.85 | $27.25 | $18.65 | 1,522,750 |
| 2017-04-27 | $26.99 | $27.10 | $26.42 | $27.00 | $18.48 | 1,359,460 |
| 2017-04-26 | $27.37 | $27.47 | $26.90 | $26.97 | $18.46 | 892,650 |
| 2017-04-25 | $27.33 | $27.51 | $26.66 | $27.36 | $18.72 | 2,090,510 |
| 2017-04-24 | $28.00 | $28.20 | $26.38 | $27.33 | $18.70 | 3,487,800 |
| 2017-04-21 | $28.48 | $28.75 | $28.11 | $28.26 | $19.34 | 1,984,820 |
| 2017-04-20 | $28.40 | $28.88 | $27.92 | $28.55 | $19.54 | 3,434,370 |
| 2017-04-19 | $27.15 | $28.46 | $27.15 | $28.40 | $19.44 | 3,664,010 |
| 2017-04-18 | $26.95 | $27.98 | $26.65 | $27.32 | $18.70 | 3,671,960 |
| 2017-04-17 | $27.40 | $27.71 | $26.77 | $26.91 | $18.42 | 1,536,920 |
| 2017-04-14 | $27.36 | $27.62 | $27.08 | $27.49 | $18.81 | 2,336,530 |
| 2017-04-13 | $27.46 | $27.65 | $27.04 | $27.34 | $18.71 | 2,775,170 |
| 2017-04-12 | $27.88 | $28.20 | $27.45 | $27.63 | $18.91 | 3,209,480 |
| 2017-04-11 | $28.96 | $29.06 | $27.66 | $27.88 | $19.08 | 5,621,930 |
| 2017-04-10 | $29.05 | $29.37 | $28.28 | $29.29 | $20.05 | 4,851,450 |
| 2017-04-07 | $27.56 | $29.40 | $27.56 | $29.20 | $19.98 | 4,590,580 |
| 2017-04-06 | $27.55 | $28.25 | $27.32 | $27.79 | $19.02 | 2,715,980 |
| 2017-04-05 | $28.00 | $28.02 | $26.91 | $27.85 | $19.06 | 3,988,010 |
| 2017-04-04 | $26.75 | $26.75 | $26.75 | $26.75 | $18.31 | 0 |
| 2017-04-03 | $26.75 | $26.75 | $26.75 | $26.75 | $18.31 | 0 |
| 2017-03-31 | $27.10 | $27.32 | $26.73 | $26.75 | $18.31 | 1,190,120 |
| 2017-03-30 | $26.85 | $27.46 | $26.30 | $27.12 | $18.56 | 2,273,510 |
| 2017-03-29 | $27.48 | $27.54 | $26.56 | $26.91 | $18.42 | 1,861,160 |
| 2017-03-28 | $27.75 | $27.77 | $26.86 | $27.38 | $18.74 | 2,510,900 |
| 2017-03-27 | $27.63 | $28.37 | $27.35 | $27.59 | $18.88 | 3,322,490 |
| 2017-03-24 | $27.00 | $27.70 | $26.92 | $27.62 | $18.90 | 2,535,960 |
| 2017-03-23 | $27.97 | $28.10 | $26.91 | $27.16 | $18.59 | 2,944,070 |
| 2017-03-22 | $27.36 | $28.18 | $27.02 | $27.86 | $19.07 | 2,661,170 |
| 2017-03-21 | $27.50 | $27.66 | $27.09 | $27.42 | $18.77 | 2,061,670 |
| 2017-03-20 | $27.20 | $27.80 | $27.12 | $27.53 | $18.84 | 2,244,250 |
| 2017-03-17 | $26.99 | $27.84 | $26.69 | $27.13 | $18.57 | 3,664,930 |
| 2017-03-16 | $26.00 | $26.95 | $26.00 | $26.77 | $18.32 | 2,884,680 |
| 2017-03-15 | $26.49 | $26.60 | $25.68 | $26.04 | $17.82 | 3,475,540 |
| 2017-03-14 | $26.26 | $26.89 | $26.02 | $26.60 | $18.20 | 1,924,120 |
| 2017-03-13 | $25.90 | $26.35 | $25.90 | $26.21 | $17.94 | 1,649,400 |
| 2017-03-10 | $26.36 | $26.93 | $25.90 | $25.98 | $17.78 | 2,032,140 |
| 2017-03-09 | $26.47 | $26.60 | $26.13 | $26.50 | $18.14 | 1,662,420 |
| 2017-03-08 | $26.98 | $26.98 | $26.50 | $26.53 | $18.16 | 1,747,440 |
| 2017-03-07 | $26.90 | $27.11 | $26.29 | $27.09 | $18.54 | 2,070,170 |
| 2017-03-06 | $26.10 | $26.88 | $26.10 | $26.62 | $18.22 | 2,424,250 |
| 2017-03-03 | $25.94 | $26.39 | $25.44 | $26.21 | $17.94 | 2,562,520 |
| 2017-03-02 | $26.13 | $26.92 | $25.86 | $25.89 | $17.72 | 3,803,990 |
| 2017-03-01 | $25.24 | $27.41 | $25.24 | $26.16 | $17.90 | 6,338,150 |
| 2017-02-28 | $25.20 | $25.45 | $25.03 | $25.24 | $17.27 | 1,261,670 |
| 2017-02-27 | $24.85 | $25.61 | $24.85 | $25.21 | $17.25 | 3,801,270 |
| 2017-02-24 | $24.95 | $25.08 | $24.62 | $24.99 | $17.10 | 1,523,220 |
| 2017-02-23 | $24.86 | $25.03 | $24.50 | $24.98 | $17.10 | 1,796,040 |
| 2017-02-22 | $24.39 | $24.81 | $24.39 | $24.80 | $16.97 | 1,696,050 |
| 2017-02-21 | $24.55 | $24.80 | $24.35 | $24.45 | $16.73 | 1,444,290 |
| 2017-02-20 | $24.03 | $24.80 | $23.88 | $24.53 | $16.79 | 2,731,680 |
| 2017-02-17 | $23.97 | $24.15 | $23.70 | $24.04 | $16.45 | 1,299,270 |
| 2017-02-16 | $24.00 | $24.32 | $23.79 | $23.85 | $16.32 | 1,439,740 |
| 2017-02-15 | $24.20 | $24.20 | $23.88 | $23.97 | $16.40 | 1,987,870 |
| 2017-02-14 | $24.94 | $24.95 | $24.05 | $24.17 | $16.54 | 1,784,180 |
| 2017-02-13 | $24.69 | $25.06 | $24.61 | $24.97 | $17.09 | 2,396,700 |
| 2017-02-10 | $25.14 | $25.14 | $24.68 | $24.69 | $16.90 | 1,123,270 |
| 2017-02-09 | $24.53 | $25.08 | $24.53 | $25.07 | $17.16 | 1,944,760 |
| 2017-02-08 | $24.90 | $25.00 | $24.57 | $24.70 | $16.90 | 1,409,390 |
| 2017-02-07 | $24.99 | $24.99 | $24.62 | $24.82 | $16.99 | 1,244,590 |
| 2017-02-06 | $25.20 | $25.20 | $24.68 | $24.91 | $17.05 | 1,898,120 |
| 2017-02-03 | $25.27 | $25.78 | $24.53 | $24.68 | $16.89 | 1,502,050 |
| 2017-02-02 | $25.27 | $25.27 | $25.27 | $25.27 | $17.29 | 0 |
| 2017-02-01 | $25.27 | $25.27 | $25.27 | $25.27 | $17.29 | 0 |
| 2017-01-31 | $25.27 | $25.27 | $25.27 | $25.27 | $17.29 | 0 |
| 2017-01-30 | $25.27 | $25.27 | $25.27 | $25.27 | $17.29 | 0 |
| 2017-01-27 | $25.27 | $25.27 | $25.27 | $25.27 | $17.29 | 0 |
| 2017-01-26 | $25.00 | $25.30 | $24.92 | $25.27 | $17.29 | 1,556,230 |
| 2017-01-25 | $24.90 | $25.16 | $24.61 | $24.97 | $17.09 | 1,217,790 |
| 2017-01-24 | $24.86 | $25.16 | $24.86 | $24.90 | $17.04 | 1,459,410 |
| 2017-01-23 | $24.55 | $25.28 | $24.49 | $25.19 | $17.24 | 2,480,830 |
| 2017-01-20 | $24.46 | $24.94 | $24.40 | $24.55 | $16.80 | 1,749,890 |
| 2017-01-19 | $24.85 | $24.95 | $24.50 | $24.56 | $16.81 | 1,840,500 |
| 2017-01-18 | $25.03 | $25.19 | $24.61 | $24.96 | $17.08 | 2,462,570 |
| 2017-01-17 | $23.45 | $26.03 | $23.02 | $25.03 | $17.13 | 4,592,810 |
| 2017-01-16 | $23.72 | $24.19 | $22.60 | $23.66 | $16.19 | 4,674,290 |
| 2017-01-13 | $24.20 | $24.42 | $23.80 | $23.91 | $16.36 | 2,056,780 |
| 2017-01-12 | $24.31 | $24.42 | $23.96 | $24.26 | $16.60 | 1,214,560 |
| 2017-01-11 | $24.29 | $24.37 | $23.91 | $24.26 | $16.60 | 1,473,370 |
| 2017-01-10 | $24.77 | $24.88 | $24.20 | $24.29 | $16.62 | 2,753,190 |
| 2017-01-09 | $23.75 | $24.90 | $23.65 | $24.77 | $16.95 | 3,069,340 |
| 2017-01-06 | $24.20 | $24.95 | $23.50 | $23.74 | $16.25 | 4,886,080 |
| 2017-01-05 | $24.26 | $24.35 | $23.90 | $24.27 | $16.61 | 2,498,130 |
| 2017-01-04 | $23.62 | $24.35 | $23.50 | $24.29 | $16.62 | 4,750,630 |
| 2017-01-03 | $22.90 | $23.98 | $22.90 | $23.66 | $16.19 | 4,099,870 |
| 2017-01-02 | $22.86 | $22.86 | $22.86 | $22.86 | $15.64 | 0 |
| 2016-12-30 | $22.66 | $23.05 | $22.42 | $22.86 | $15.64 | 3,445,790 |
| 2016-12-29 | $22.22 | $22.66 | $22.19 | $22.43 | $15.35 | 2,485,460 |
| 2016-12-28 | $22.32 | $22.48 | $22.11 | $22.26 | $15.23 | 2,784,320 |
| 2016-12-27 | $22.68 | $22.68 | $22.22 | $22.41 | $15.34 | 5,251,930 |
| 2016-12-26 | $21.70 | $22.65 | $21.70 | $22.61 | $15.47 | 6,563,420 |
| 2016-12-23 | $21.87 | $22.33 | $21.78 | $21.81 | $14.93 | 4,044,670 |
| 2016-12-22 | $21.93 | $21.97 | $21.68 | $21.90 | $14.99 | 2,271,420 |
| 2016-12-21 | $21.72 | $21.97 | $21.61 | $21.97 | $15.04 | 2,994,090 |
| 2016-12-20 | $22.18 | $22.28 | $21.58 | $21.70 | $14.85 | 3,006,390 |
| 2016-12-19 | $22.26 | $22.37 | $22.01 | $22.17 | $15.17 | 2,190,300 |
| 2016-12-16 | $22.30 | $22.38 | $22.03 | $22.21 | $15.20 | 2,512,230 |
| 2016-12-15 | $22.60 | $22.89 | $22.10 | $22.24 | $15.22 | 3,181,150 |
| 2016-12-14 | $22.03 | $22.72 | $21.94 | $22.56 | $15.44 | 2,720,090 |
| 2016-12-13 | $22.20 | $22.40 | $21.90 | $22.03 | $15.08 | 2,472,790 |
| 2016-12-12 | $23.54 | $23.63 | $22.04 | $22.32 | $15.28 | 3,388,910 |
| 2016-12-09 | $23.80 | $24.00 | $23.48 | $23.54 | $16.11 | 2,693,670 |
| 2016-12-08 | $23.90 | $24.06 | $23.66 | $23.81 | $16.30 | 1,932,880 |
| 2016-12-07 | $23.43 | $23.98 | $23.28 | $23.82 | $16.30 | 1,792,330 |
| 2016-12-06 | $23.80 | $24.10 | $23.55 | $23.58 | $16.14 | 1,602,360 |
| 2016-12-05 | $23.59 | $24.24 | $23.59 | $23.69 | $16.21 | 1,957,010 |
| 2016-12-02 | $25.03 | $25.15 | $24.28 | $24.29 | $16.62 | 2,972,190 |
| 2016-12-01 | $25.55 | $26.20 | $24.91 | $25.26 | $17.29 | 3,437,200 |
| 2016-11-30 | $25.05 | $25.86 | $24.67 | $25.77 | $17.64 | 4,098,390 |
| 2016-11-29 | $24.70 | $25.60 | $24.64 | $25.20 | $17.25 | 3,022,950 |
| 2016-11-28 | $25.23 | $25.50 | $24.70 | $24.83 | $16.99 | 2,364,480 |
| 2016-11-25 | $25.03 | $25.55 | $24.61 | $25.44 | $17.41 | 2,792,250 |
| 2016-11-24 | $24.71 | $25.07 | $24.56 | $24.89 | $17.03 | 1,470,580 |
| 2016-11-23 | $24.95 | $25.13 | $24.68 | $24.71 | $16.91 | 1,413,660 |
| 2016-11-22 | $24.91 | $25.31 | $24.80 | $24.96 | $17.08 | 1,781,750 |
| 2016-11-21 | $24.50 | $25.13 | $24.28 | $24.97 | $17.09 | 1,976,280 |
| 2016-11-18 | $24.28 | $24.83 | $24.13 | $24.51 | $16.77 | 2,660,730 |
| 2016-11-17 | $24.76 | $24.83 | $23.94 | $24.28 | $16.62 | 3,634,530 |
| 2016-11-16 | $25.37 | $25.45 | $24.55 | $24.82 | $16.99 | 2,530,620 |
| 2016-11-15 | $25.22 | $25.49 | $24.80 | $25.35 | $17.35 | 1,715,310 |
| 2016-11-14 | $25.55 | $26.08 | $25.16 | $25.22 | $17.26 | 1,810,250 |
| 2016-11-11 | $25.36 | $26.07 | $25.22 | $25.67 | $17.57 | 2,517,270 |
| 2016-11-10 | $25.18 | $25.70 | $25.18 | $25.35 | $17.35 | 2,071,110 |
| 2016-11-09 | $25.71 | $25.71 | $24.51 | $25.04 | $17.14 | 3,377,940 |
| 2016-11-08 | $25.99 | $26.08 | $25.49 | $25.63 | $17.54 | 2,931,160 |
| 2016-11-07 | $25.50 | $26.56 | $25.40 | $25.89 | $17.72 | 2,934,850 |
| 2016-11-04 | $25.43 | $25.73 | $25.32 | $25.50 | $17.45 | 2,166,050 |
| 2016-11-03 | $25.55 | $25.88 | $25.20 | $25.43 | $17.40 | 3,061,230 |
| 2016-11-02 | $25.58 | $25.97 | $25.20 | $25.79 | $17.65 | 2,531,510 |
| 2016-11-01 | $25.65 | $25.81 | $25.10 | $25.64 | $17.55 | 3,202,190 |
| 2016-10-31 | $25.50 | $25.85 | $25.08 | $25.57 | $17.50 | 0 |
| 2016-10-28 | $26.94 | $26.99 | $25.53 | $25.72 | $17.60 | 3,984,270 |
| 2016-10-27 | $26.50 | $26.80 | $26.30 | $26.78 | $18.33 | 1,574,230 |
| 2016-10-26 | $27.03 | $27.08 | $26.42 | $26.67 | $18.25 | 3,100,630 |
| 2016-10-25 | $25.62 | $27.43 | $25.55 | $27.14 | $18.57 | 4,928,050 |
| 2016-10-24 | $25.00 | $25.97 | $24.85 | $25.82 | $17.67 | 3,431,490 |
| 2016-10-21 | $25.10 | $25.64 | $24.65 | $24.88 | $17.03 | 3,204,980 |
| 2016-10-20 | $24.95 | $25.36 | $24.70 | $25.19 | $17.24 | 2,663,990 |
| 2016-10-19 | $25.13 | $25.58 | $24.83 | $25.09 | $17.17 | 2,843,860 |
| 2016-10-18 | $25.00 | $25.50 | $24.40 | $25.17 | $17.23 | 4,888,840 |
| 2016-10-17 | $23.81 | $25.58 | $23.81 | $25.11 | $17.18 | 7,588,020 |
| 2016-10-14 | $23.45 | $23.61 | $23.06 | $23.30 | $15.95 | 2,053,540 |
| 2016-10-13 | $23.78 | $23.98 | $23.30 | $23.44 | $16.04 | 2,085,890 |
| 2016-10-12 | $24.19 | $24.19 | $23.45 | $23.78 | $16.27 | 2,402,180 |
| 2016-10-11 | $23.98 | $24.39 | $23.70 | $24.23 | $16.58 | 3,179,580 |
| 2016-10-10 | $24.05 | $24.09 | $22.99 | $23.90 | $16.36 | 4,679,980 |
| 2016-10-07 | $24.10 | $24.10 | $24.10 | $24.10 | $16.49 | 0 |
| 2016-10-06 | $24.10 | $24.10 | $24.10 | $24.10 | $16.49 | 0 |
| 2016-10-05 | $24.10 | $24.10 | $24.10 | $24.10 | $16.49 | 0 |
| 2016-10-04 | $24.10 | $24.10 | $24.10 | $24.10 | $16.49 | 0 |
| 2016-10-03 | $24.10 | $24.10 | $24.10 | $24.10 | $16.49 | 0 |
| 2016-09-30 | $24.20 | $24.45 | $23.79 | $24.10 | $16.49 | 2,422,710 |
| 2016-09-29 | $24.10 | $24.30 | $23.80 | $24.07 | $16.47 | 2,064,250 |
| 2016-09-28 | $24.65 | $24.87 | $23.96 | $24.04 | $16.45 | 3,045,750 |
| 2016-09-27 | $24.10 | $24.95 | $23.72 | $24.87 | $17.02 | 4,002,170 |
| 2016-09-26 | $25.89 | $25.92 | $23.96 | $24.15 | $16.53 | 5,999,800 |
| 2016-09-23 | $25.63 | $26.62 | $25.39 | $25.86 | $17.70 | 6,804,300 |
| 2016-09-22 | $23.50 | $25.64 | $23.35 | $25.64 | $17.55 | 8,683,490 |
| 2016-09-21 | $23.69 | $24.07 | $23.26 | $23.31 | $15.95 | 3,146,630 |
| 2016-09-20 | $24.00 | $24.58 | $23.41 | $23.64 | $16.18 | 5,230,270 |
| 2016-09-19 | $21.95 | $24.00 | $21.95 | $23.95 | $16.39 | 5,931,490 |
| 2016-09-16 | $21.93 | $21.93 | $21.93 | $21.93 | $15.01 | 0 |
| 2016-09-15 | $21.93 | $21.93 | $21.93 | $21.93 | $15.01 | 0 |
| 2016-09-14 | $22.52 | $22.79 | $21.71 | $21.93 | $15.01 | 3,895,180 |
| 2016-09-13 | $22.78 | $23.29 | $22.50 | $22.85 | $15.64 | 4,871,590 |
| 2016-09-12 | $22.45 | $23.50 | $22.22 | $22.78 | $15.59 | 5,393,350 |
| 2016-09-09 | $23.58 | $23.65 | $22.61 | $22.65 | $15.50 | 5,179,850 |
| 2016-09-08 | $23.80 | $23.94 | $23.20 | $23.58 | $16.14 | 5,275,060 |
| 2016-09-07 | $23.15 | $24.57 | $22.48 | $24.15 | $16.53 | 8,483,570 |
| 2016-09-06 | $22.40 | $24.03 | $22.01 | $22.99 | $15.73 | 8,992,960 |
| 2016-09-05 | $20.88 | $22.69 | $20.88 | $22.36 | $15.30 | 10,356,870 |
| 2016-09-02 | $20.80 | $21.37 | $20.78 | $21.08 | $14.43 | 5,511,670 |
| 2016-09-01 | $20.14 | $21.60 | $20.12 | $21.08 | $14.43 | 9,208,560 |
| 2016-08-31 | $19.97 | $20.15 | $19.77 | $20.12 | $13.77 | 2,185,100 |
| 2016-08-30 | $19.89 | $20.13 | $19.81 | $19.89 | $13.61 | 1,107,440 |
| 2016-08-29 | $19.71 | $20.03 | $19.63 | $19.94 | $13.65 | 1,302,240 |
| 2016-08-26 | $19.79 | $19.85 | $19.40 | $19.66 | $13.45 | 1,205,230 |
| 2016-08-25 | $19.92 | $19.92 | $19.37 | $19.61 | $13.42 | 1,428,730 |
| 2016-08-24 | $19.89 | $20.08 | $19.71 | $19.92 | $13.63 | 1,100,050 |
| 2016-08-23 | $19.90 | $20.08 | $19.70 | $19.87 | $13.60 | 1,309,230 |
| 2016-08-22 | $20.18 | $20.27 | $19.90 | $20.06 | $13.73 | 2,608,790 |
| 2016-08-19 | $19.95 | $20.32 | $19.89 | $20.22 | $13.84 | 2,680,400 |
| 2016-08-18 | $19.98 | $20.06 | $19.85 | $19.91 | $13.63 | 1,677,220 |
| 2016-08-17 | $19.95 | $20.02 | $19.82 | $19.96 | $13.66 | 1,460,770 |
| 2016-08-16 | $19.98 | $20.08 | $19.82 | $19.95 | $13.65 | 1,405,180 |
| 2016-08-15 | $19.53 | $20.01 | $19.45 | $20.00 | $13.69 | 2,727,110 |
| 2016-08-12 | $19.36 | $19.58 | $19.30 | $19.56 | $13.39 | 1,735,030 |
| 2016-08-11 | $19.23 | $19.49 | $19.20 | $19.29 | $13.20 | 1,308,700 |
| 2016-08-10 | $19.36 | $19.46 | $19.19 | $19.26 | $13.18 | 1,235,450 |
| 2016-08-09 | $19.23 | $19.47 | $19.16 | $19.36 | $13.25 | 1,104,160 |
| 2016-08-08 | $18.82 | $19.38 | $18.75 | $19.23 | $13.16 | 1,732,580 |
| 2016-08-05 | $19.12 | $19.19 | $18.90 | $18.92 | $12.95 | 1,612,200 |
| 2016-08-04 | $19.00 | $19.17 | $18.94 | $19.12 | $13.09 | 1,403,920 |
| 2016-08-03 | $18.97 | $19.30 | $18.91 | $18.95 | $12.97 | 1,501,490 |
| 2016-08-02 | $18.66 | $19.05 | $18.66 | $19.01 | $13.01 | 1,826,350 |
| 2016-08-01 | $20.35 | $20.65 | $18.87 | $18.88 | $12.92 | 5,902,030 |
| 2016-07-29 | $20.00 | $21.38 | $20.00 | $20.67 | $14.15 | 5,870,010 |
| 2016-07-28 | $19.57 | $19.84 | $19.47 | $19.78 | $13.54 | 1,744,240 |
| 2016-07-27 | $20.58 | $20.75 | $19.32 | $19.62 | $13.43 | 2,977,100 |
| 2016-07-26 | $20.35 | $20.54 | $20.30 | $20.49 | $14.02 | 1,442,370 |
| 2016-07-25 | $19.98 | $20.43 | $19.98 | $20.33 | $13.91 | 2,181,600 |
| 2016-07-22 | $20.22 | $20.26 | $19.88 | $19.91 | $13.63 | 2,694,840 |
| 2016-07-21 | $20.68 | $20.69 | $20.25 | $20.26 | $13.87 | 2,247,460 |
| 2016-07-20 | $20.59 | $20.78 | $20.51 | $20.53 | $14.05 | 1,344,800 |
| 2016-07-19 | $20.70 | $20.90 | $20.48 | $20.73 | $14.19 | 1,666,520 |
| 2016-07-18 | $20.69 | $21.06 | $20.59 | $20.70 | $14.17 | 1,938,460 |
| 2016-07-15 | $21.05 | $21.15 | $20.72 | $20.75 | $14.20 | 2,784,550 |
| 2016-07-14 | $20.43 | $21.80 | $20.31 | $21.27 | $14.56 | 5,700,620 |
| 2016-07-13 | $20.32 | $20.55 | $20.15 | $20.53 | $14.05 | 2,347,420 |
| 2016-07-12 | $20.03 | $20.26 | $19.90 | $20.23 | $13.84 | 2,931,880 |
| 2016-07-11 | $20.30 | $20.56 | $19.98 | $20.12 | $13.77 | 3,587,680 |
| 2016-07-08 | $19.82 | $20.48 | $19.79 | $20.09 | $13.75 | 3,367,630 |
| 2016-07-07 | $20.00 | $20.08 | $19.70 | $19.82 | $13.56 | 2,365,810 |
| 2016-07-06 | $19.62 | $20.18 | $19.58 | $20.11 | $13.76 | 2,631,500 |
| 2016-07-05 | $19.75 | $19.86 | $19.61 | $19.78 | $13.54 | 2,103,360 |
| 2016-07-04 | $19.55 | $19.83 | $19.31 | $19.77 | $13.53 | 2,154,130 |
| 2016-07-01 | $19.74 | $19.88 | $19.55 | $19.59 | $13.41 | 1,499,220 |
| 2016-06-30 | $20.24 | $20.24 | $19.65 | $19.74 | $13.51 | 2,473,090 |
| 2016-06-29 | $19.66 | $19.98 | $19.50 | $19.96 | $13.66 | 3,304,600 |
| 2016-06-28 | $19.20 | $19.60 | $19.14 | $19.60 | $13.41 | 2,413,870 |
| 2016-06-27 | $19.02 | $19.35 | $18.90 | $19.32 | $13.22 | 1,958,150 |
| 2016-06-24 | $19.04 | $19.25 | $18.60 | $19.15 | $13.11 | 2,506,670 |
| 2016-06-23 | $19.22 | $19.26 | $18.95 | $19.05 | $13.04 | 1,245,840 |
| 2016-06-22 | $19.00 | $19.18 | $18.80 | $19.18 | $13.02 | 1,297,800 |
| 2016-06-21 | $19.14 | $19.32 | $18.94 | $19.00 | $12.90 | 1,305,650 |
| 2016-06-20 | $19.17 | $19.20 | $18.82 | $19.06 | $12.94 | 1,235,870 |
| 2016-06-17 | $19.11 | $19.52 | $19.03 | $19.19 | $13.03 | 1,398,460 |
| 2016-06-16 | $19.23 | $19.33 | $19.02 | $19.10 | $12.97 | 1,485,700 |
| 2016-06-15 | $18.69 | $19.38 | $18.61 | $19.23 | $13.06 | 2,163,570 |
| 2016-06-14 | $18.90 | $19.10 | $18.76 | $18.98 | $12.89 | 1,501,720 |
| 2016-06-13 | $19.91 | $19.91 | $18.93 | $18.98 | $12.89 | 2,655,080 |
| 2016-06-10 | $20.19 | $20.19 | $20.19 | $20.19 | $13.71 | 0 |
| 2016-06-09 | $20.19 | $20.19 | $20.19 | $20.19 | $13.71 | 0 |
| 2016-06-08 | $20.16 | $20.26 | $19.87 | $20.19 | $13.71 | 2,062,070 |
| 2016-06-07 | $20.34 | $20.47 | $20.07 | $20.16 | $13.69 | 1,681,550 |
| 2016-06-06 | $20.38 | $20.68 | $20.12 | $20.34 | $13.81 | 2,358,850 |
| 2016-06-03 | $20.25 | $20.65 | $20.20 | $20.35 | $13.82 | 3,042,960 |
| 2016-06-02 | $20.17 | $20.27 | $20.00 | $20.20 | $13.72 | 2,084,320 |
| 2016-06-01 | $20.02 | $20.02 | $20.02 | $20.02 | $13.59 | 0 |
| 2016-05-31 | $19.35 | $20.08 | $19.35 | $20.02 | $13.59 | 2,738,400 |
| 2016-05-30 | $19.61 | $19.66 | $19.12 | $19.32 | $13.12 | 1,195,100 |
| 2016-05-27 | $19.70 | $19.93 | $19.53 | $19.63 | $13.33 | 1,958,870 |
| 2016-05-26 | $19.41 | $19.65 | $19.10 | $19.48 | $13.23 | 1,798,920 |
| 2016-05-25 | $19.85 | $19.97 | $19.33 | $19.46 | $13.21 | 1,739,330 |
| 2016-05-24 | $19.94 | $20.03 | $19.58 | $19.67 | $13.36 | 2,057,600 |
| 2016-05-23 | $19.86 | $20.15 | $19.74 | $20.11 | $13.66 | 2,843,520 |
| 2016-05-20 | $19.92 | $20.28 | $19.68 | $19.83 | $13.47 | 2,708,530 |
| 2016-05-19 | $19.30 | $20.17 | $19.20 | $19.91 | $13.52 | 4,376,520 |
| 2016-05-18 | $19.61 | $19.82 | $19.03 | $19.18 | $13.02 | 3,058,290 |
| 2016-05-17 | $20.00 | $20.11 | $19.62 | $19.85 | $13.48 | 2,893,180 |
| 2016-05-16 | $19.65 | $20.15 | $19.54 | $20.09 | $13.64 | 3,915,120 |
| 2016-05-13 | $19.06 | $19.70 | $19.05 | $19.55 | $13.28 | 3,437,070 |
| 2016-05-12 | $18.95 | $19.28 | $18.50 | $19.05 | $12.94 | 3,217,760 |
| 2016-05-11 | $19.13 | $19.28 | $18.94 | $19.06 | $12.94 | 1,994,250 |
| 2016-05-10 | $18.95 | $19.28 | $18.88 | $19.05 | $12.94 | 2,437,480 |
| 2016-05-09 | $19.06 | $19.48 | $18.45 | $19.18 | $13.02 | 3,863,840 |
| 2016-05-06 | $20.12 | $20.15 | $19.02 | $19.08 | $12.96 | 4,022,920 |
| 2016-05-05 | $19.98 | $20.14 | $19.85 | $20.06 | $13.62 | 1,994,060 |
| 2016-05-04 | $19.92 | $20.28 | $19.88 | $20.02 | $13.59 | 2,853,040 |
| 2016-05-03 | $19.21 | $20.12 | $19.11 | $20.05 | $13.61 | 3,665,890 |
| 2016-05-02 | $19.32 | $19.32 | $19.32 | $19.32 | $13.12 | 0 |
| 2016-04-29 | $19.19 | $19.48 | $19.12 | $19.32 | $13.12 | 1,950,680 |
| 2016-04-28 | $19.62 | $19.62 | $18.60 | $19.36 | $13.15 | 3,226,710 |
| 2016-04-27 | $19.50 | $19.68 | $19.35 | $19.54 | $13.27 | 3,387,810 |
| 2016-04-26 | $19.48 | $19.67 | $19.23 | $19.47 | $13.22 | 3,554,960 |
| 2016-04-25 | $19.00 | $19.49 | $18.67 | $19.35 | $13.14 | 4,019,680 |
| 2016-04-22 | $18.60 | $19.08 | $18.51 | $19.05 | $12.94 | 3,252,920 |
| 2016-04-21 | $19.20 | $19.35 | $18.79 | $18.86 | $12.81 | 4,748,270 |
| 2016-04-20 | $20.72 | $20.77 | $18.77 | $19.22 | $13.05 | 7,655,240 |
| 2016-04-19 | $20.70 | $20.90 | $20.46 | $20.63 | $14.01 | 4,245,970 |
| 2016-04-18 | $20.80 | $20.90 | $20.33 | $20.57 | $13.97 | 5,126,570 |
| 2016-04-15 | $21.35 | $21.50 | $20.96 | $21.07 | $14.31 | 5,638,520 |
| 2016-04-14 | $21.03 | $21.58 | $20.93 | $21.32 | $14.48 | 7,552,300 |
| 2016-04-13 | $20.96 | $21.42 | $20.74 | $20.97 | $14.24 | 7,753,870 |
| 2016-04-12 | $21.88 | $21.88 | $20.63 | $20.91 | $14.20 | 10,460,080 |
| 2016-04-11 | $22.20 | $24.18 | $21.93 | $22.16 | $15.05 | 13,810,330 |
| 2016-04-08 | $22.02 | $22.02 | $22.02 | $22.02 | $14.95 | 0 |
| 2016-04-07 | $22.02 | $22.02 | $22.02 | $22.02 | $14.95 | 0 |
| 2016-04-06 | $22.02 | $22.02 | $22.02 | $22.02 | $14.95 | 0 |
| 2016-04-05 | $22.02 | $22.02 | $22.02 | $22.02 | $14.95 | 0 |
| 2016-04-04 | $22.02 | $22.02 | $22.02 | $22.02 | $14.95 | 0 |
| 2016-04-01 | $22.02 | $22.02 | $22.02 | $22.02 | $14.95 | 0 |
| 2016-03-31 | $21.63 | $22.67 | $21.30 | $22.02 | $14.95 | 5,027,200 |
| 2016-03-30 | $20.99 | $21.63 | $20.99 | $21.59 | $14.66 | 3,142,740 |
| 2016-03-29 | $21.49 | $21.58 | $20.52 | $20.98 | $14.25 | 3,907,820 |
| 2016-03-28 | $22.68 | $23.12 | $21.53 | $21.62 | $14.68 | 6,109,350 |
| 2016-03-25 | $20.97 | $21.90 | $20.93 | $21.88 | $14.86 | 4,348,250 |
| 2016-03-24 | $20.83 | $21.58 | $20.71 | $21.04 | $14.29 | 3,789,580 |
| 2016-03-23 | $21.16 | $21.39 | $20.80 | $21.18 | $14.38 | 3,752,300 |
| 2016-03-22 | $21.30 | $21.74 | $20.81 | $21.26 | $14.44 | 5,190,810 |
| 2016-03-21 | $21.00 | $21.82 | $20.93 | $21.53 | $14.62 | 6,078,810 |
| 2016-03-18 | $19.90 | $21.05 | $19.90 | $20.81 | $14.13 | 8,159,920 |
| 2016-03-17 | $19.13 | $19.99 | $19.13 | $19.87 | $13.49 | 4,198,050 |
| 2016-03-16 | $20.21 | $20.27 | $19.00 | $19.21 | $13.04 | 3,827,150 |
| 2016-03-15 | $19.90 | $20.76 | $19.80 | $19.92 | $13.53 | 4,296,950 |
| 2016-03-14 | $19.52 | $20.28 | $19.20 | $19.90 | $13.51 | 4,731,310 |
| 2016-03-11 | $19.00 | $19.89 | $18.68 | $19.28 | $13.09 | 3,160,870 |
| 2016-03-10 | $19.40 | $19.63 | $18.71 | $18.86 | $12.81 | 3,221,880 |
| 2016-03-09 | $18.69 | $19.79 | $18.52 | $19.60 | $13.31 | 4,379,800 |
| 2016-03-08 | $19.35 | $19.37 | $18.18 | $19.19 | $13.03 | 3,621,360 |
| 2016-03-07 | $18.98 | $19.50 | $18.98 | $19.35 | $13.14 | 3,594,790 |
| 2016-03-04 | $19.79 | $19.98 | $18.88 | $18.90 | $12.83 | 4,951,290 |
| 2016-03-03 | $19.70 | $20.49 | $19.68 | $20.03 | $13.60 | 5,896,200 |
| 2016-03-02 | $18.80 | $20.04 | $18.67 | $19.98 | $13.57 | 7,607,930 |
| 2016-03-01 | $18.27 | $18.99 | $18.05 | $18.81 | $12.77 | 4,859,920 |
| 2016-02-29 | $19.50 | $19.55 | $18.00 | $18.19 | $12.35 | 5,977,210 |
| 2016-02-26 | $20.14 | $20.49 | $19.04 | $19.60 | $13.31 | 6,107,920 |
| 2016-02-25 | $22.40 | $22.40 | $20.29 | $20.29 | $13.78 | 7,907,680 |
| 2016-02-24 | $22.60 | $23.15 | $21.84 | $22.54 | $15.31 | 7,852,250 |
| 2016-02-23 | $23.83 | $24.12 | $22.35 | $22.72 | $15.43 | 6,562,870 |
| 2016-02-22 | $23.97 | $24.05 | $23.52 | $23.72 | $16.11 | 5,738,970 |
| 2016-02-19 | $24.00 | $24.06 | $23.18 | $23.62 | $16.04 | 4,982,960 |
| 2016-02-18 | $24.36 | $24.49 | $23.80 | $24.04 | $16.32 | 4,775,580 |
| 2016-02-17 | $23.28 | $24.35 | $23.25 | $24.24 | $16.46 | 7,199,280 |
| 2016-02-16 | $22.70 | $24.04 | $22.65 | $23.55 | $15.99 | 7,092,570 |
| 2016-02-15 | $22.07 | $22.63 | $21.68 | $22.46 | $15.25 | 4,284,000 |
| 2016-02-12 | $23.17 | $23.17 | $23.17 | $23.17 | $15.73 | 0 |
| 2016-02-11 | $23.17 | $23.17 | $23.17 | $23.17 | $15.73 | 0 |
| 2016-02-10 | $23.17 | $23.17 | $23.17 | $23.17 | $15.73 | 0 |
| 2016-02-09 | $23.17 | $23.17 | $23.17 | $23.17 | $15.73 | 0 |
| 2016-02-08 | $23.17 | $23.17 | $23.17 | $23.17 | $15.73 | 0 |
| 2016-02-05 | $23.75 | $24.25 | $23.15 | $23.17 | $15.73 | 4,427,030 |
| 2016-02-04 | $23.45 | $24.38 | $23.33 | $23.73 | $16.11 | 6,215,690 |
| 2016-02-03 | $23.70 | $23.77 | $22.81 | $23.39 | $15.88 | 7,039,830 |
| 2016-02-02 | $21.58 | $23.79 | $21.58 | $23.79 | $16.15 | 5,691,240 |
| 2016-02-01 | $22.10 | $22.36 | $21.20 | $21.63 | $14.69 | 4,717,040 |
| 2016-01-29 | $21.10 | $22.94 | $20.89 | $22.32 | $15.16 | 6,652,980 |
| 2016-01-28 | $21.97 | $22.30 | $21.05 | $21.08 | $14.31 | 8,477,810 |
| 2016-01-27 | $23.30 | $23.30 | $20.82 | $22.48 | $15.26 | 11,171,320 |
| 2016-01-26 | $22.12 | $24.60 | $21.88 | $23.08 | $15.67 | 17,403,880 |
| 2016-01-25 | $22.00 | $22.85 | $21.84 | $22.36 | $15.18 | 7,402,800 |
| 2016-01-22 | $22.00 | $22.41 | $21.02 | $21.78 | $14.79 | 6,811,760 |
| 2016-01-21 | $23.42 | $24.00 | $21.91 | $21.91 | $14.88 | 8,799,140 |
| 2016-01-20 | $24.85 | $25.74 | $24.30 | $24.34 | $16.53 | 9,742,450 |
| 2016-01-19 | $25.04 | $25.42 | $23.99 | $25.24 | $17.14 | 9,221,410 |
| 2016-01-18 | $24.00 | $25.45 | $23.80 | $25.06 | $17.02 | 7,788,930 |
| 2016-01-15 | $23.88 | $25.58 | $23.38 | $24.90 | $16.91 | 11,452,550 |
| 2016-01-14 | $22.02 | $24.40 | $22.02 | $24.36 | $16.54 | 9,574,070 |
| 2016-01-13 | $25.80 | $25.97 | $23.80 | $23.89 | $16.22 | 15,167,810 |
| 2016-01-12 | $25.30 | $26.61 | $24.95 | $25.16 | $17.08 | 14,593,270 |
| 2016-01-11 | $24.95 | $26.87 | $24.10 | $24.84 | $16.87 | 15,693,990 |
| 2016-01-08 | $26.99 | $27.96 | $25.10 | $25.76 | $17.49 | 20,762,000 |
| 2016-01-07 | $30.20 | $30.20 | $27.65 | $27.65 | $18.78 | 4,877,010 |
| 2016-01-06 | $31.85 | $32.48 | $29.00 | $30.72 | $20.86 | 28,680,540 |
| 2016-01-05 | $32.40 | $33.15 | $30.40 | $31.84 | $21.62 | 31,306,540 |
| 2016-01-04 | $32.88 | $32.88 | $32.88 | $32.88 | $22.33 | 15,694,240 |
| 2016-01-01 | $29.89 | $29.89 | $29.89 | $29.89 | $20.30 | 0 |
| 2015-12-31 | $29.89 | $29.89 | $29.89 | $29.89 | $20.30 | 447,640 |
| 2015-12-30 | $27.17 | $27.17 | $27.17 | $27.17 | $18.45 | 242,760 |
| 2015-12-29 | $24.70 | $24.70 | $24.70 | $24.70 | $16.77 | 1,099,070 |
| 2015-12-28 | $22.45 | $22.45 | $22.45 | $22.45 | $15.24 | 122,540 |
| 2015-12-25 | $20.41 | $20.41 | $20.41 | $20.41 | $13.86 | 262,600 |
| 2015-12-24 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-23 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-22 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-21 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-18 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-17 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-16 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-15 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-14 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-11 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-10 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-09 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-08 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-07 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-04 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-03 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-02 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-12-01 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-30 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-27 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-26 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-25 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-24 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-23 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-20 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-19 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-18 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-17 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-16 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-13 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-12 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-11 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-10 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-09 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-06 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-05 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-04 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-03 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-11-02 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-30 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-29 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-28 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-27 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-26 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-23 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-22 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-21 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-20 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-19 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-16 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-15 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-14 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-13 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-12 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-09 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-08 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-07 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-06 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-05 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-02 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-10-01 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-30 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-29 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-28 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-25 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-24 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-23 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-22 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-21 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-18 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-17 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-16 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-15 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-14 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-11 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-10 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-09 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-08 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-07 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-04 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-03 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-02 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
| 2015-09-01 | $18.70 | $18.70 | $18.70 | $18.70 | $12.70 | 0 |
BTG Hotels Group Company Ltd (600258) News Headlines
Recent BTG Hotels Group Company Ltd (600258) News
Similar Companies to BTG Hotels Group Company Ltd (600258) 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 | -- | -- | -- |