NARI Technology Development Company Ltd (600406) Exchange: SHG
Data as of July 10, 2025
$22.62 ($-0.14) -0.62%
NARI Technology Development Company Ltd - Daily Information
Click for more stock information on NARI Technology Development Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $22.77 |
| Previous Close | $22.62 |
| High | $22.83 |
| Low | $22.55 |
| Adjusted Open | $22.77 |
| Previous Adjusted Close | $22.62 |
| Adjusted High | $22.83 |
| Adjusted Low | $22.55 |
About NARI Technology Development Company Ltd (600406)
NARI Technology Co Ltd, formerly NARI Technology Development Co., Ltd, is principally engaged in the development, manufacture and sale of software and hardware products serving the power industry, as well as the provision of system integration services. The Company provides electrical control automation software and hardware, as well as system integration services for power grid dispatching automation, electricity generation and new energy sector. It also involves in energy saving and environmental protection, as well as industrial control industries, among others. The Company operates its businesses in domestic and overseas markets.
Invest in NARI Technology Development Company Ltd (600406)
Historical Stock Data for NARI Technology Development Company Ltd (600406)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $22.77 | $22.83 | $22.55 | $22.62 | $22.62 | 29,100,260 |
| 2025-06-23 | $22.70 | $22.83 | $22.39 | $22.76 | $22.76 | 22,339,520 |
| 2025-06-20 | $22.61 | $22.93 | $22.49 | $22.82 | $22.82 | 29,590,180 |
| 2025-06-19 | $22.54 | $22.76 | $22.35 | $22.48 | $22.48 | 38,874,990 |
| 2025-06-18 | $22.50 | $22.79 | $22.49 | $22.58 | $22.58 | 21,167,330 |
| 2025-06-17 | $22.45 | $22.56 | $22.38 | $22.54 | $22.54 | 17,883,640 |
| 2025-06-13 | $22.39 | $22.50 | $22.31 | $22.38 | $22.38 | 22,935,620 |
| 2025-06-12 | $22.28 | $22.58 | $22.23 | $22.39 | $22.39 | 22,413,720 |
| 2025-06-11 | $22.18 | $22.34 | $22.13 | $22.27 | $22.27 | 27,467,130 |
| 2025-06-10 | $22.31 | $22.39 | $22.10 | $22.18 | $22.18 | 26,964,020 |
| 2025-06-09 | $22.37 | $22.44 | $22.15 | $22.30 | $22.30 | 26,791,530 |
| 2025-06-06 | $22.14 | $22.47 | $22.03 | $22.37 | $22.37 | 34,727,230 |
| 2025-06-05 | $21.98 | $22.14 | $21.88 | $22.11 | $22.11 | 33,974,830 |
| 2025-06-04 | $21.85 | $21.99 | $21.72 | $21.86 | $21.86 | 40,219,360 |
| 2025-06-03 | $21.97 | $22.12 | $21.80 | $21.85 | $21.85 | 41,870,020 |
| 2025-05-30 | $22.11 | $22.30 | $21.87 | $22.19 | $22.19 | 27,584,210 |
| 2025-05-29 | $22.11 | $22.26 | $22.00 | $22.18 | $22.18 | 16,175,090 |
| 2025-05-28 | $22.14 | $22.30 | $22.04 | $22.04 | $22.04 | 16,808,410 |
| 2025-05-27 | $22.24 | $22.33 | $22.11 | $22.11 | $22.11 | 15,902,360 |
| 2025-05-26 | $22.44 | $22.72 | $22.18 | $22.24 | $22.24 | 21,448,890 |
| 2025-05-23 | $23.00 | $23.15 | $22.45 | $22.45 | $22.45 | 26,972,000 |
| 2025-05-22 | $22.74 | $23.09 | $22.74 | $23.08 | $23.08 | 22,477,690 |
| 2025-05-21 | $22.87 | $22.98 | $22.77 | $22.77 | $22.77 | 15,112,440 |
| 2025-05-20 | $22.95 | $22.98 | $22.72 | $22.92 | $22.92 | 19,988,710 |
| 2025-05-19 | $22.72 | $22.94 | $22.62 | $22.90 | $22.90 | 13,419,310 |
| 2025-05-16 | $22.80 | $22.88 | $22.55 | $22.66 | $22.66 | 19,287,000 |
| 2025-05-15 | $22.97 | $23.10 | $22.80 | $22.83 | $22.83 | 14,947,910 |
| 2025-05-14 | $22.93 | $23.10 | $22.78 | $23.04 | $23.04 | 19,260,810 |
| 2025-05-13 | $22.99 | $23.05 | $22.72 | $22.99 | $22.99 | 21,062,550 |
| 2025-05-12 | $22.96 | $23.18 | $22.79 | $22.96 | $22.96 | 21,573,680 |
| 2025-05-09 | $22.92 | $22.98 | $22.74 | $22.89 | $22.89 | 18,044,360 |
| 2025-05-08 | $22.50 | $22.96 | $22.38 | $22.92 | $22.92 | 30,193,680 |
| 2025-05-07 | $22.71 | $22.71 | $22.30 | $22.60 | $22.60 | 38,832,150 |
| 2025-05-06 | $22.13 | $22.32 | $22.03 | $22.32 | $22.32 | 32,377,760 |
| 2025-04-30 | $22.21 | $22.29 | $22.10 | $22.15 | $22.15 | 23,574,750 |
| 2025-04-29 | $22.96 | $23.00 | $22.15 | $22.21 | $22.21 | 52,989,700 |
| 2025-04-28 | $22.88 | $23.18 | $22.88 | $23.10 | $23.10 | 15,480,760 |
| 2025-04-25 | $23.20 | $23.28 | $22.85 | $22.88 | $22.88 | 23,290,780 |
| 2025-04-24 | $22.90 | $23.20 | $22.87 | $23.13 | $23.13 | 17,820,780 |
| 2025-04-23 | $23.21 | $23.21 | $22.82 | $22.90 | $22.90 | 23,407,650 |
| 2025-04-22 | $23.17 | $23.38 | $23.05 | $23.06 | $23.06 | 17,164,920 |
| 2025-04-21 | $23.21 | $23.39 | $23.10 | $23.17 | $23.17 | 15,551,620 |
| 2025-04-18 | $23.40 | $23.43 | $23.26 | $23.30 | $23.30 | 15,092,030 |
| 2025-04-17 | $23.57 | $23.60 | $23.33 | $23.60 | $23.60 | 21,706,530 |
| 2025-04-16 | $23.52 | $23.64 | $23.17 | $23.63 | $23.63 | 30,400,960 |
| 2025-04-15 | $23.45 | $23.54 | $23.23 | $23.51 | $23.51 | 23,075,590 |
| 2025-04-14 | $23.38 | $23.48 | $23.08 | $23.41 | $23.41 | 28,312,480 |
| 2025-04-11 | $23.94 | $23.96 | $23.01 | $23.36 | $23.36 | 44,675,030 |
| 2025-04-10 | $24.60 | $24.65 | $23.30 | $23.36 | $23.36 | 65,248,960 |
| 2025-04-09 | $23.20 | $23.96 | $23.00 | $23.96 | $23.96 | 99,436,440 |
| 2025-04-08 | $22.00 | $23.25 | $21.90 | $23.17 | $23.17 | 116,117,870 |
| 2025-04-07 | $21.70 | $22.43 | $21.31 | $21.86 | $21.86 | 88,717,350 |
| 2025-04-03 | $21.60 | $22.42 | $21.60 | $22.33 | $22.33 | 41,989,440 |
| 2025-04-02 | $22.07 | $22.22 | $21.90 | $21.90 | $21.90 | 19,401,860 |
| 2025-04-01 | $21.88 | $22.14 | $21.72 | $22.11 | $22.11 | 25,037,610 |
| 2025-03-31 | $22.27 | $22.37 | $21.90 | $21.90 | $21.90 | 31,796,410 |
| 2025-03-28 | $22.47 | $22.54 | $22.25 | $22.33 | $22.33 | 23,453,410 |
| 2025-03-27 | $22.40 | $22.52 | $22.29 | $22.48 | $22.48 | 19,226,720 |
| 2025-03-26 | $22.45 | $22.68 | $22.28 | $22.46 | $22.46 | 26,988,340 |
| 2025-03-25 | $22.24 | $22.70 | $22.15 | $22.50 | $22.50 | 34,788,450 |
| 2025-03-24 | $22.16 | $22.43 | $22.10 | $22.25 | $22.25 | 27,776,430 |
| 2025-03-21 | $22.44 | $22.67 | $22.15 | $22.15 | $22.15 | 37,008,190 |
| 2025-03-20 | $22.31 | $22.56 | $22.19 | $22.49 | $22.49 | 28,395,090 |
| 2025-03-19 | $22.47 | $22.50 | $22.25 | $22.35 | $22.35 | 29,363,820 |
| 2025-03-18 | $22.56 | $22.67 | $22.38 | $22.45 | $22.45 | 27,969,900 |
| 2025-03-17 | $22.61 | $22.72 | $22.42 | $22.48 | $22.48 | 33,275,960 |
| 2025-03-14 | $22.45 | $22.78 | $22.40 | $22.56 | $22.56 | 50,507,380 |
| 2025-03-13 | $22.29 | $22.61 | $22.26 | $22.40 | $22.40 | 30,937,890 |
| 2025-03-12 | $22.47 | $22.48 | $22.12 | $22.40 | $22.40 | 38,175,840 |
| 2025-03-11 | $22.10 | $22.45 | $22.10 | $22.38 | $22.38 | 32,741,280 |
| 2025-03-10 | $22.90 | $22.93 | $22.33 | $22.39 | $22.39 | 54,079,810 |
| 2025-03-07 | $23.26 | $23.30 | $22.87 | $22.90 | $22.90 | 44,568,170 |
| 2025-03-06 | $23.59 | $23.59 | $23.23 | $23.30 | $23.30 | 37,690,600 |
| 2025-03-05 | $23.51 | $23.79 | $23.45 | $23.48 | $23.48 | 26,246,570 |
| 2025-03-04 | $23.45 | $23.88 | $23.42 | $23.62 | $23.62 | 24,132,910 |
| 2025-03-03 | $23.56 | $23.92 | $23.50 | $23.59 | $23.59 | 32,766,650 |
| 2025-02-28 | $23.15 | $24.04 | $23.07 | $23.45 | $23.45 | 60,306,510 |
| 2025-02-27 | $23.12 | $23.24 | $22.97 | $23.15 | $23.15 | 32,461,610 |
| 2025-02-26 | $23.10 | $23.20 | $22.95 | $23.17 | $23.17 | 32,005,740 |
| 2025-02-25 | $23.29 | $23.48 | $23.10 | $23.14 | $23.14 | 33,646,460 |
| 2025-02-24 | $23.66 | $23.73 | $23.35 | $23.47 | $23.47 | 32,913,490 |
| 2025-02-20 | $23.33 | $23.34 | $23.01 | $23.22 | $23.22 | 26,539,550 |
| 2025-02-19 | $23.40 | $23.51 | $23.22 | $23.33 | $23.33 | 30,111,230 |
| 2025-02-18 | $23.60 | $23.88 | $23.39 | $23.50 | $23.50 | 24,948,250 |
| 2025-02-17 | $23.96 | $23.97 | $23.45 | $23.62 | $23.62 | 31,337,940 |
| 2025-02-14 | $23.02 | $23.75 | $23.01 | $23.69 | $23.69 | 53,151,490 |
| 2025-02-13 | $23.18 | $23.34 | $23.02 | $23.05 | $23.05 | 32,445,600 |
| 2025-02-12 | $23.08 | $23.26 | $22.97 | $23.14 | $23.14 | 34,893,820 |
| 2025-02-11 | $23.22 | $23.25 | $22.92 | $23.06 | $23.06 | 22,186,210 |
| 2025-02-10 | $23.15 | $23.35 | $23.00 | $23.22 | $23.22 | 32,769,290 |
| 2025-02-07 | $23.08 | $23.41 | $22.87 | $23.13 | $23.13 | 38,198,780 |
| 2025-02-06 | $22.82 | $23.07 | $22.81 | $23.06 | $23.06 | 29,075,300 |
| 2025-02-05 | $23.23 | $23.26 | $22.81 | $22.90 | $22.90 | 26,950,820 |
| 2025-01-27 | $23.33 | $23.54 | $23.08 | $23.08 | $23.08 | 19,953,830 |
| 2025-01-24 | $22.78 | $23.57 | $22.74 | $23.32 | $23.32 | 36,466,270 |
| 2025-01-23 | $23.59 | $23.71 | $22.74 | $22.84 | $22.84 | 41,525,870 |
| 2025-01-22 | $23.70 | $23.82 | $23.08 | $23.53 | $23.53 | 27,015,010 |
| 2025-01-21 | $23.05 | $23.60 | $22.93 | $23.42 | $23.42 | 29,885,900 |
| 2025-01-20 | $23.23 | $23.52 | $22.81 | $22.87 | $22.87 | 32,823,200 |
| 2025-01-17 | $22.90 | $23.27 | $22.66 | $22.97 | $22.97 | 23,202,790 |
| 2025-01-16 | $23.27 | $23.53 | $22.76 | $22.90 | $22.90 | 28,536,410 |
| 2025-01-15 | $23.60 | $23.76 | $23.22 | $23.24 | $23.24 | 18,797,470 |
| 2025-01-14 | $23.20 | $23.87 | $22.89 | $23.70 | $23.70 | 22,053,860 |
| 2025-01-13 | $23.34 | $23.62 | $23.08 | $23.20 | $23.20 | 16,463,640 |
| 2025-01-09 | $23.55 | $24.06 | $23.35 | $23.71 | $23.71 | 19,512,870 |
| 2025-01-08 | $23.76 | $23.86 | $23.29 | $23.60 | $23.60 | 18,787,600 |
| 2025-01-07 | $23.78 | $24.15 | $23.63 | $23.75 | $23.75 | 17,162,710 |
| 2025-01-06 | $24.05 | $24.15 | $23.63 | $23.79 | $23.79 | 19,349,690 |
| 2025-01-03 | $24.15 | $24.44 | $23.78 | $23.86 | $23.86 | 20,012,530 |
| 2025-01-02 | $25.20 | $25.25 | $24.07 | $24.22 | $24.22 | 34,958,510 |
| 2024-12-31 | $25.03 | $25.42 | $24.90 | $25.22 | $25.22 | 30,603,210 |
| 2024-12-30 | $25.03 | $25.48 | $25.00 | $25.10 | $25.10 | 17,339,250 |
| 2024-12-27 | $24.91 | $25.18 | $24.81 | $25.07 | $25.07 | 14,578,280 |
| 2024-12-26 | $25.01 | $25.19 | $24.78 | $25.06 | $25.06 | 12,464,740 |
| 2024-12-25 | $25.24 | $25.44 | $24.90 | $25.00 | $25.00 | 14,730,850 |
| 2024-12-24 | $24.85 | $25.26 | $24.73 | $25.24 | $25.24 | 26,496,950 |
| 2024-12-23 | $24.77 | $25.11 | $24.70 | $24.72 | $24.72 | 19,518,020 |
| 2024-12-20 | $25.09 | $25.18 | $24.61 | $24.85 | $24.85 | 21,964,850 |
| 2024-12-19 | $24.53 | $25.14 | $24.33 | $25.08 | $25.08 | 27,177,090 |
| 2024-12-18 | $24.65 | $24.78 | $24.45 | $24.55 | $24.55 | 15,264,330 |
| 2024-12-17 | $24.01 | $24.75 | $23.95 | $24.51 | $24.51 | 25,485,740 |
| 2024-12-16 | $24.47 | $24.83 | $24.00 | $24.08 | $24.08 | 31,457,390 |
| 2024-12-13 | $24.81 | $24.97 | $24.43 | $24.46 | $24.46 | 31,522,780 |
| 2024-12-12 | $24.86 | $25.06 | $24.75 | $25.05 | $25.05 | 19,644,130 |
| 2024-12-11 | $25.03 | $25.03 | $24.71 | $24.95 | $24.95 | 22,852,470 |
| 2024-12-10 | $25.30 | $25.44 | $24.82 | $24.91 | $24.91 | 28,005,640 |
| 2024-12-09 | $24.86 | $25.08 | $24.72 | $24.92 | $24.92 | 17,784,080 |
| 2024-12-06 | $24.60 | $25.00 | $24.53 | $24.86 | $24.86 | 20,740,560 |
| 2024-12-05 | $24.80 | $24.82 | $24.53 | $24.58 | $24.58 | 19,715,710 |
| 2024-12-04 | $25.00 | $25.08 | $24.62 | $24.89 | $24.89 | 19,617,090 |
| 2024-12-03 | $24.67 | $25.13 | $24.54 | $25.02 | $25.02 | 34,934,170 |
| 2024-12-02 | $24.81 | $24.81 | $24.43 | $24.64 | $24.64 | 27,331,280 |
| 2024-11-29 | $24.78 | $24.98 | $24.51 | $24.68 | $24.68 | 19,322,190 |
| 2024-11-28 | $25.02 | $25.02 | $24.51 | $24.61 | $24.61 | 23,129,430 |
| 2024-11-27 | $24.93 | $25.03 | $24.59 | $25.00 | $25.00 | 20,678,430 |
| 2024-11-26 | $25.00 | $25.24 | $24.81 | $24.93 | $24.93 | 19,687,720 |
| 2024-11-25 | $25.80 | $25.91 | $25.03 | $25.07 | $25.07 | 33,095,790 |
| 2024-11-22 | $26.84 | $26.85 | $25.80 | $25.81 | $25.81 | 27,937,450 |
| 2024-11-21 | $26.55 | $26.79 | $26.40 | $26.75 | $26.75 | 22,760,920 |
| 2024-11-20 | $26.41 | $26.55 | $26.12 | $26.47 | $26.47 | 15,357,990 |
| 2024-11-19 | $26.33 | $26.74 | $26.12 | $26.39 | $26.39 | 15,973,900 |
| 2024-11-18 | $26.21 | $26.66 | $26.13 | $26.32 | $26.32 | 20,266,140 |
| 2024-11-15 | $26.21 | $26.79 | $25.91 | $26.21 | $26.21 | 26,045,990 |
| 2024-11-14 | $26.67 | $27.15 | $26.36 | $26.42 | $26.42 | 23,013,250 |
| 2024-11-13 | $26.24 | $26.99 | $26.21 | $26.90 | $26.90 | 34,427,260 |
| 2024-11-12 | $26.67 | $27.52 | $26.19 | $26.24 | $26.24 | 47,752,570 |
| 2024-11-11 | $26.85 | $27.27 | $26.84 | $27.02 | $27.02 | 28,307,610 |
| 2024-11-08 | $27.39 | $27.88 | $27.21 | $27.30 | $27.30 | 33,213,570 |
| 2024-11-07 | $26.84 | $27.37 | $26.84 | $27.26 | $27.26 | 23,055,190 |
| 2024-11-06 | $26.95 | $27.36 | $26.71 | $26.83 | $26.83 | 24,034,520 |
| 2024-11-05 | $26.50 | $27.03 | $26.38 | $27.00 | $27.00 | 26,440,600 |
| 2024-11-04 | $26.60 | $27.03 | $26.42 | $26.64 | $26.64 | 21,931,330 |
| 2024-11-01 | $25.96 | $26.74 | $25.83 | $26.54 | $26.54 | 29,174,210 |
| 2024-10-31 | $26.90 | $26.97 | $25.81 | $25.96 | $25.96 | 41,988,070 |
| 2024-10-30 | $27.30 | $27.66 | $26.66 | $26.91 | $26.91 | 26,585,690 |
| 2024-10-29 | $26.95 | $27.57 | $26.88 | $27.35 | $27.35 | 28,938,570 |
| 2024-10-28 | $26.27 | $27.01 | $26.02 | $26.97 | $26.97 | 33,670,340 |
| 2024-10-25 | $26.45 | $26.47 | $26.10 | $26.30 | $26.30 | 20,472,950 |
| 2024-10-24 | $26.67 | $26.67 | $26.35 | $26.48 | $26.48 | 13,681,300 |
| 2024-10-23 | $26.79 | $27.09 | $26.51 | $26.57 | $26.57 | 28,542,880 |
| 2024-10-22 | $25.90 | $26.98 | $25.90 | $26.69 | $26.69 | 38,218,220 |
| 2024-10-21 | $26.54 | $26.54 | $25.80 | $25.89 | $25.89 | 41,250,110 |
| 2024-10-18 | $25.85 | $26.72 | $25.68 | $26.36 | $26.36 | 35,149,660 |
| 2024-10-17 | $26.14 | $26.27 | $25.66 | $25.76 | $25.76 | 24,798,290 |
| 2024-10-16 | $25.75 | $26.28 | $25.51 | $25.99 | $25.99 | 26,969,660 |
| 2024-10-15 | $26.75 | $26.84 | $25.91 | $25.94 | $25.94 | 40,917,230 |
| 2024-10-14 | $27.02 | $27.25 | $26.37 | $26.88 | $26.88 | 34,782,930 |
| 2024-10-11 | $27.20 | $27.25 | $26.36 | $26.65 | $26.65 | 32,840,640 |
| 2024-10-10 | $27.18 | $27.99 | $26.89 | $27.12 | $27.12 | 69,974,790 |
| 2024-10-09 | $27.63 | $28.64 | $26.93 | $27.15 | $27.15 | 90,232,260 |
| 2024-10-08 | $30.44 | $30.44 | $27.50 | $27.90 | $27.90 | 119,692,400 |
| 2024-09-30 | $26.64 | $27.91 | $26.36 | $27.67 | $27.67 | 106,252,330 |
| 2024-09-27 | $26.18 | $27.00 | $25.20 | $26.12 | $26.12 | 42,836,960 |
| 2024-09-26 | $26.99 | $27.00 | $25.60 | $26.05 | $26.05 | 55,381,220 |
| 2024-09-25 | $26.11 | $26.99 | $25.77 | $26.47 | $26.47 | 46,398,020 |
| 2024-09-24 | $26.06 | $26.09 | $25.24 | $25.69 | $25.69 | 37,482,680 |
| 2024-09-23 | $25.62 | $26.03 | $25.58 | $25.64 | $25.64 | 11,659,810 |
| 2024-09-20 | $25.65 | $25.90 | $25.41 | $25.74 | $25.74 | 23,666,510 |
| 2024-09-19 | $26.37 | $26.37 | $25.50 | $25.71 | $25.71 | 29,890,560 |
| 2024-09-18 | $25.84 | $26.38 | $25.75 | $26.07 | $26.07 | 16,959,920 |
| 2024-09-13 | $25.60 | $25.99 | $25.40 | $25.84 | $25.84 | 16,936,610 |
| 2024-09-12 | $25.60 | $26.05 | $25.50 | $25.60 | $25.60 | 20,698,320 |
| 2024-09-11 | $25.17 | $25.68 | $25.11 | $25.56 | $25.56 | 18,380,210 |
| 2024-09-10 | $25.19 | $25.27 | $24.97 | $25.18 | $25.18 | 20,112,720 |
| 2024-09-09 | $25.38 | $25.40 | $24.82 | $25.14 | $25.14 | 27,797,850 |
| 2024-09-06 | $25.31 | $25.45 | $25.10 | $25.11 | $25.11 | 12,574,330 |
| 2024-09-05 | $25.43 | $25.48 | $24.79 | $25.21 | $25.21 | 22,136,310 |
| 2024-09-04 | $25.29 | $25.47 | $24.91 | $25.38 | $25.38 | 22,284,330 |
| 2024-09-03 | $24.65 | $25.47 | $24.56 | $25.34 | $25.34 | 27,762,440 |
| 2024-09-02 | $24.58 | $24.98 | $24.53 | $24.72 | $24.72 | 27,099,570 |
| 2024-08-30 | $23.64 | $24.75 | $23.64 | $24.62 | $24.62 | 38,075,700 |
| 2024-08-29 | $23.30 | $23.83 | $22.85 | $23.76 | $23.76 | 26,868,230 |
| 2024-08-28 | $23.41 | $23.65 | $22.99 | $23.30 | $23.30 | 17,793,110 |
| 2024-08-27 | $23.46 | $23.60 | $23.12 | $23.32 | $23.32 | 15,359,150 |
| 2024-08-26 | $23.76 | $23.89 | $23.45 | $23.58 | $23.58 | 12,518,110 |
| 2024-08-23 | $23.71 | $24.18 | $23.63 | $23.76 | $23.76 | 13,407,650 |
| 2024-08-22 | $23.47 | $24.03 | $23.35 | $23.90 | $23.90 | 18,783,320 |
| 2024-08-21 | $23.39 | $23.50 | $23.21 | $23.48 | $23.48 | 13,108,930 |
| 2024-08-20 | $23.83 | $23.83 | $23.22 | $23.40 | $23.40 | 15,935,710 |
| 2024-08-19 | $23.69 | $23.94 | $23.55 | $23.69 | $23.69 | 11,026,900 |
| 2024-08-16 | $23.63 | $23.76 | $23.45 | $23.63 | $23.63 | 16,088,000 |
| 2024-08-15 | $23.31 | $23.75 | $23.03 | $23.67 | $23.67 | 15,839,370 |
| 2024-08-14 | $23.97 | $23.97 | $23.35 | $23.35 | $23.35 | 19,256,160 |
| 2024-08-13 | $23.53 | $24.05 | $23.51 | $23.80 | $23.80 | 19,312,100 |
| 2024-08-12 | $23.70 | $23.85 | $23.51 | $23.53 | $23.53 | 10,114,230 |
| 2024-08-09 | $23.60 | $24.03 | $23.43 | $23.53 | $23.53 | 12,349,690 |
| 2024-08-08 | $23.71 | $23.89 | $23.36 | $23.65 | $23.65 | 21,925,700 |
| 2024-08-07 | $23.55 | $24.03 | $23.55 | $23.82 | $23.82 | 23,185,710 |
| 2024-08-06 | $23.78 | $23.90 | $23.24 | $23.53 | $23.53 | 26,144,130 |
| 2024-08-05 | $23.70 | $24.00 | $23.56 | $23.72 | $23.72 | 21,814,850 |
| 2024-08-02 | $23.79 | $24.08 | $23.52 | $23.67 | $23.67 | 15,673,810 |
| 2024-08-01 | $24.00 | $24.40 | $23.76 | $23.80 | $23.80 | 24,819,540 |
| 2024-07-31 | $23.96 | $24.25 | $23.53 | $24.02 | $24.02 | 29,776,630 |
| 2024-07-30 | $24.26 | $24.29 | $23.77 | $24.05 | $24.05 | 19,558,810 |
| 2024-07-29 | $24.65 | $25.00 | $24.27 | $24.41 | $24.41 | 23,217,850 |
| 2024-07-26 | $23.88 | $24.49 | $23.72 | $24.39 | $24.39 | 23,183,370 |
| 2024-07-25 | $24.00 | $24.06 | $23.59 | $23.96 | $23.96 | 21,025,130 |
| 2024-07-24 | $23.96 | $24.28 | $23.87 | $24.02 | $24.02 | 16,556,360 |
| 2024-07-23 | $24.60 | $24.73 | $23.82 | $24.08 | $24.08 | 27,745,190 |
| 2024-07-22 | $24.79 | $25.10 | $24.42 | $24.49 | $24.49 | 27,925,840 |
| 2024-07-19 | $24.65 | $24.87 | $24.12 | $24.80 | $24.80 | 37,259,780 |
| 2024-07-18 | $24.21 | $25.04 | $24.08 | $24.72 | $24.72 | 33,599,080 |
| 2024-07-17 | $24.23 | $24.28 | $23.72 | $24.21 | $24.21 | 22,828,830 |
| 2024-07-16 | $24.16 | $24.37 | $23.81 | $24.23 | $24.23 | 22,602,440 |
| 2024-07-15 | $24.33 | $24.44 | $23.90 | $24.15 | $24.15 | 23,673,500 |
| 2024-07-12 | $24.60 | $24.60 | $24.12 | $24.35 | $24.35 | 25,651,290 |
| 2024-07-11 | $24.64 | $24.79 | $24.30 | $24.54 | $24.54 | 24,418,670 |
| 2024-07-10 | $25.17 | $25.45 | $24.48 | $24.69 | $24.69 | 29,001,770 |
| 2024-07-09 | $24.73 | $25.28 | $24.50 | $25.20 | $25.20 | 29,455,800 |
| 2024-07-08 | $24.63 | $25.12 | $24.60 | $24.79 | $24.79 | 27,935,390 |
| 2024-07-05 | $24.72 | $24.75 | $24.07 | $24.63 | $24.63 | 24,723,440 |
| 2024-07-04 | $24.45 | $25.10 | $24.36 | $24.70 | $24.70 | 23,921,010 |
| 2024-07-03 | $24.31 | $24.44 | $24.15 | $24.34 | $24.34 | 13,134,350 |
| 2024-07-02 | $24.67 | $24.79 | $24.11 | $24.42 | $24.42 | 24,844,390 |
| 2024-07-01 | $24.93 | $25.02 | $24.55 | $24.85 | $24.85 | 21,441,420 |
| 2024-06-28 | $24.21 | $25.20 | $24.15 | $24.96 | $24.96 | 41,381,510 |
| 2024-06-27 | $24.32 | $24.36 | $24.05 | $24.21 | $24.21 | 20,846,030 |
| 2024-06-26 | $24.28 | $24.47 | $24.00 | $24.36 | $24.36 | 19,420,020 |
| 2024-06-25 | $24.78 | $24.88 | $24.12 | $24.33 | $24.33 | 31,585,380 |
| 2024-06-24 | $24.50 | $25.10 | $24.41 | $24.79 | $24.79 | 36,108,940 |
| 2024-06-21 | $24.68 | $24.78 | $24.20 | $24.57 | $24.57 | 29,183,560 |
| 2024-06-20 | $24.54 | $24.76 | $24.30 | $24.53 | $24.53 | 24,592,590 |
| 2024-06-19 | $24.80 | $25.05 | $24.39 | $24.52 | $24.52 | 25,170,510 |
| 2024-06-18 | $24.65 | $24.92 | $24.36 | $24.80 | $24.80 | 30,518,160 |
| 2024-06-17 | $23.89 | $24.97 | $23.81 | $24.70 | $24.70 | 64,599,180 |
| 2024-06-14 | $23.70 | $24.23 | $23.42 | $23.90 | $23.90 | 41,701,110 |
| 2024-06-13 | $23.69 | $24.33 | $23.60 | $24.14 | $24.14 | 39,248,370 |
| 2024-06-12 | $23.71 | $23.88 | $23.43 | $23.60 | $23.60 | 25,033,300 |
| 2024-06-11 | $23.60 | $23.95 | $23.55 | $23.66 | $23.66 | 23,224,930 |
| 2024-06-07 | $24.00 | $24.15 | $23.60 | $23.77 | $23.77 | 27,531,870 |
| 2024-06-06 | $23.70 | $24.45 | $23.70 | $23.95 | $23.95 | 33,721,140 |
| 2024-06-05 | $24.08 | $24.50 | $23.73 | $23.81 | $23.81 | 47,818,310 |
| 2024-06-04 | $22.83 | $24.16 | $22.77 | $24.08 | $24.08 | 66,963,740 |
| 2024-06-03 | $22.40 | $23.05 | $22.28 | $22.89 | $22.89 | 35,147,190 |
| 2024-05-31 | $23.16 | $23.21 | $22.51 | $22.51 | $22.51 | 47,232,500 |
| 2024-05-30 | $23.00 | $23.50 | $23.00 | $23.14 | $23.14 | 41,924,440 |
| 2024-05-29 | $22.90 | $23.22 | $22.71 | $22.91 | $22.91 | 27,907,360 |
| 2024-05-28 | $22.96 | $23.23 | $22.90 | $23.00 | $23.00 | 35,064,920 |
| 2024-05-27 | $22.26 | $23.12 | $22.25 | $23.00 | $23.00 | 64,724,090 |
| 2024-05-24 | $22.20 | $22.68 | $22.15 | $22.24 | $22.24 | 40,391,250 |
| 2024-05-23 | $22.45 | $22.45 | $22.15 | $22.24 | $22.24 | 24,408,130 |
| 2024-05-22 | $22.49 | $22.60 | $22.35 | $22.46 | $22.46 | 28,459,950 |
| 2024-05-21 | $22.72 | $22.80 | $22.44 | $22.51 | $22.51 | 34,750,780 |
| 2024-05-20 | $23.08 | $23.17 | $22.70 | $22.80 | $22.80 | 55,638,280 |
| 2024-05-17 | $23.00 | $23.15 | $22.87 | $23.08 | $23.08 | 26,335,270 |
| 2024-05-16 | $23.38 | $23.50 | $22.98 | $23.01 | $23.01 | 49,555,140 |
| 2024-05-15 | $24.14 | $24.40 | $23.52 | $23.55 | $23.55 | 30,570,450 |
| 2024-05-14 | $24.22 | $24.47 | $23.85 | $24.15 | $24.15 | 48,193,810 |
| 2024-05-13 | $23.42 | $24.35 | $23.25 | $24.22 | $24.22 | 76,983,670 |
| 2024-05-10 | $23.27 | $23.61 | $22.98 | $23.41 | $23.41 | 47,501,800 |
| 2024-05-09 | $22.94 | $23.50 | $22.94 | $23.27 | $23.27 | 39,709,680 |
| 2024-05-08 | $22.95 | $23.24 | $22.87 | $22.95 | $22.95 | 34,769,570 |
| 2024-05-07 | $23.14 | $23.49 | $22.97 | $23.23 | $23.23 | 40,712,510 |
| 2024-05-06 | $24.01 | $24.05 | $22.93 | $23.14 | $23.14 | 87,235,640 |
| 2024-04-30 | $23.65 | $23.80 | $22.90 | $23.54 | $23.54 | 56,449,840 |
| 2024-04-29 | $24.00 | $24.25 | $23.55 | $23.65 | $23.65 | 53,012,380 |
| 2024-04-26 | $25.30 | $25.37 | $24.02 | $24.10 | $24.10 | 54,504,280 |
| 2024-04-25 | $25.55 | $25.73 | $25.11 | $25.18 | $25.18 | 18,976,850 |
| 2024-04-24 | $25.58 | $25.90 | $25.47 | $25.78 | $25.78 | 19,361,850 |
| 2024-04-23 | $25.60 | $25.80 | $25.12 | $25.47 | $25.47 | 22,786,430 |
| 2024-04-22 | $25.68 | $25.93 | $25.45 | $25.58 | $25.58 | 18,513,150 |
| 2024-04-19 | $25.80 | $26.04 | $25.33 | $25.51 | $25.51 | 24,712,640 |
| 2024-04-18 | $25.50 | $26.30 | $25.42 | $26.05 | $26.05 | 36,956,470 |
| 2024-04-17 | $24.77 | $25.70 | $24.68 | $25.55 | $25.55 | 30,488,380 |
| 2024-04-16 | $24.91 | $25.36 | $24.76 | $25.03 | $25.03 | 26,575,420 |
| 2024-04-15 | $24.46 | $25.46 | $24.46 | $25.10 | $25.10 | 33,648,960 |
| 2024-04-12 | $24.40 | $25.05 | $24.38 | $24.70 | $24.70 | 29,183,910 |
| 2024-04-11 | $23.45 | $24.62 | $23.39 | $24.51 | $24.51 | 32,581,170 |
| 2024-04-10 | $23.70 | $23.79 | $23.42 | $23.48 | $23.48 | 12,868,480 |
| 2024-04-09 | $23.97 | $24.03 | $23.54 | $23.67 | $23.67 | 14,554,320 |
| 2024-04-08 | $23.63 | $24.38 | $23.60 | $23.87 | $23.87 | 26,117,140 |
| 2024-04-03 | $24.12 | $24.25 | $23.60 | $23.62 | $23.62 | 23,848,520 |
| 2024-04-02 | $24.39 | $24.46 | $24.07 | $24.26 | $24.26 | 26,185,530 |
| 2024-04-01 | $24.36 | $24.92 | $24.27 | $24.43 | $24.43 | 18,680,120 |
| 2024-03-29 | $24.11 | $24.45 | $24.05 | $24.34 | $24.34 | 9,742,590 |
| 2024-03-28 | $24.08 | $24.45 | $23.90 | $24.11 | $24.11 | 19,474,480 |
| 2024-03-27 | $24.38 | $24.48 | $24.08 | $24.08 | $24.08 | 20,520,990 |
| 2024-03-26 | $24.43 | $24.80 | $24.30 | $24.36 | $24.36 | 16,870,980 |
| 2024-03-25 | $24.67 | $24.76 | $24.45 | $24.56 | $24.56 | 16,139,250 |
| 2024-03-22 | $24.66 | $24.67 | $24.26 | $24.51 | $24.51 | 24,159,290 |
| 2024-03-21 | $24.80 | $24.90 | $24.51 | $24.60 | $24.60 | 18,583,650 |
| 2024-03-20 | $24.47 | $24.68 | $24.20 | $24.59 | $24.59 | 20,055,690 |
| 2024-03-19 | $24.60 | $24.65 | $24.28 | $24.33 | $24.33 | 16,921,070 |
| 2024-03-18 | $24.17 | $24.65 | $24.00 | $24.58 | $24.58 | 24,930,560 |
| 2024-03-15 | $24.20 | $24.37 | $23.76 | $24.10 | $24.10 | 28,718,460 |
| 2024-03-14 | $24.61 | $24.61 | $24.20 | $24.32 | $24.32 | 26,987,480 |
| 2024-03-13 | $24.30 | $24.91 | $24.24 | $24.54 | $24.54 | 25,722,780 |
| 2024-03-12 | $25.21 | $25.24 | $24.63 | $24.66 | $24.66 | 25,055,950 |
| 2024-03-11 | $24.85 | $25.33 | $24.77 | $25.02 | $25.02 | 26,216,730 |
| 2024-03-08 | $24.67 | $25.04 | $24.49 | $24.85 | $24.85 | 31,532,700 |
| 2024-03-07 | $25.01 | $25.13 | $24.77 | $24.89 | $24.89 | 24,403,440 |
| 2024-03-06 | $24.53 | $25.47 | $24.53 | $25.01 | $25.01 | 39,481,960 |
| 2024-03-05 | $23.70 | $24.68 | $23.66 | $24.53 | $24.53 | 36,405,650 |
| 2024-03-04 | $23.30 | $24.10 | $23.29 | $23.86 | $23.86 | 26,195,730 |
| 2024-03-01 | $23.03 | $23.40 | $22.93 | $23.30 | $23.30 | 17,136,420 |
| 2024-02-29 | $22.76 | $23.22 | $22.74 | $23.18 | $23.18 | 19,352,130 |
| 2024-02-28 | $23.00 | $23.05 | $22.62 | $22.78 | $22.78 | 20,668,840 |
| 2024-02-27 | $22.68 | $22.95 | $22.60 | $22.91 | $22.91 | 12,302,670 |
| 2024-02-26 | $22.72 | $23.14 | $22.63 | $22.75 | $22.75 | 17,878,870 |
| 2024-02-23 | $22.52 | $22.79 | $22.13 | $22.72 | $22.72 | 28,060,080 |
| 2024-02-22 | $22.42 | $22.85 | $22.35 | $22.76 | $22.76 | 16,230,740 |
| 2024-02-21 | $22.54 | $22.95 | $22.54 | $22.56 | $22.56 | 26,170,000 |
| 2024-02-20 | $22.70 | $22.94 | $22.53 | $22.89 | $22.89 | 13,293,060 |
| 2024-02-19 | $22.80 | $22.83 | $22.37 | $22.69 | $22.69 | 25,490,560 |
| 2024-02-08 | $22.34 | $22.95 | $22.26 | $22.47 | $22.47 | 34,146,660 |
| 2024-02-07 | $22.21 | $22.45 | $21.95 | $22.45 | $22.45 | 37,109,660 |
| 2024-02-06 | $20.95 | $22.22 | $20.92 | $22.14 | $22.14 | 35,899,490 |
| 2024-02-05 | $20.66 | $21.42 | $20.37 | $21.15 | $21.15 | 30,030,590 |
| 2024-02-02 | $20.88 | $21.01 | $20.20 | $20.60 | $20.60 | 23,799,870 |
| 2024-02-01 | $20.90 | $21.34 | $20.83 | $20.88 | $20.88 | 25,127,530 |
| 2024-01-31 | $21.20 | $21.34 | $20.86 | $21.01 | $21.01 | 25,671,750 |
| 2024-01-30 | $21.30 | $21.55 | $20.92 | $20.95 | $20.95 | 25,162,140 |
| 2024-01-29 | $21.19 | $21.55 | $21.12 | $21.39 | $21.39 | 23,723,320 |
| 2024-01-26 | $21.19 | $21.30 | $20.91 | $21.16 | $21.16 | 22,494,140 |
| 2024-01-25 | $20.70 | $21.29 | $20.55 | $21.24 | $21.24 | 26,942,520 |
| 2024-01-24 | $20.74 | $20.74 | $20.24 | $20.66 | $20.66 | 25,308,360 |
| 2024-01-23 | $20.66 | $20.99 | $20.35 | $20.55 | $20.55 | 28,078,900 |
| 2024-01-22 | $20.94 | $21.22 | $20.61 | $20.87 | $20.87 | 30,191,320 |
| 2024-01-19 | $21.08 | $21.26 | $20.86 | $21.02 | $21.02 | 31,233,290 |
| 2024-01-18 | $20.80 | $21.39 | $20.41 | $21.19 | $21.19 | 37,757,690 |
| 2024-01-17 | $21.18 | $21.24 | $20.79 | $20.79 | $20.79 | 22,696,420 |
| 2024-01-16 | $21.22 | $21.35 | $20.82 | $21.19 | $21.19 | 21,713,420 |
| 2024-01-15 | $20.81 | $21.36 | $20.81 | $21.13 | $21.13 | 16,008,800 |
| 2024-01-12 | $20.94 | $21.16 | $20.61 | $20.97 | $20.97 | 23,684,410 |
| 2024-01-11 | $21.55 | $21.69 | $21.06 | $21.10 | $21.10 | 19,867,390 |
| 2024-01-10 | $21.77 | $21.96 | $21.55 | $21.63 | $21.63 | 14,152,250 |
| 2024-01-09 | $22.10 | $22.10 | $21.62 | $21.83 | $21.83 | 18,348,860 |
| 2024-01-08 | $22.42 | $22.42 | $21.91 | $21.92 | $21.92 | 18,938,480 |
| 2024-01-05 | $22.29 | $22.52 | $22.02 | $22.19 | $22.19 | 18,225,290 |
| 2024-01-04 | $22.59 | $22.60 | $22.11 | $22.38 | $22.38 | 22,272,370 |
| 2024-01-03 | $22.10 | $22.46 | $22.01 | $22.40 | $22.40 | 16,604,750 |
| 2024-01-02 | $22.22 | $22.32 | $21.99 | $22.10 | $22.10 | 16,461,820 |
| 2024-01-01 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-12-29 | $22.00 | $22.34 | $21.88 | $22.32 | $22.32 | 25,305,970 |
| 2023-12-28 | $21.65 | $21.96 | $21.55 | $21.88 | $21.88 | 17,767,490 |
| 2023-12-27 | $21.51 | $21.70 | $21.27 | $21.65 | $21.65 | 14,231,150 |
| 2023-12-26 | $21.55 | $21.58 | $21.28 | $21.45 | $21.45 | 7,397,010 |
| 2023-12-25 | $21.65 | $21.76 | $21.40 | $21.55 | $21.55 | 9,438,690 |
| 2023-12-22 | $21.31 | $21.66 | $21.08 | $21.59 | $21.59 | 17,868,950 |
| 2023-12-21 | $20.96 | $21.38 | $20.91 | $21.32 | $21.32 | 15,467,710 |
| 2023-12-20 | $20.98 | $21.33 | $20.98 | $21.02 | $21.02 | 10,987,860 |
| 2023-12-19 | $20.82 | $21.28 | $20.72 | $21.14 | $21.14 | 15,324,770 |
| 2023-12-18 | $20.68 | $21.05 | $20.45 | $20.84 | $20.84 | 17,324,350 |
| 2023-12-15 | $21.20 | $21.35 | $20.65 | $20.65 | $20.65 | 22,381,990 |
| 2023-12-14 | $20.88 | $21.30 | $20.85 | $21.10 | $21.10 | 16,399,690 |
| 2023-12-13 | $21.20 | $21.22 | $20.88 | $20.88 | $20.88 | 12,971,930 |
| 2023-12-12 | $21.22 | $21.28 | $21.00 | $21.21 | $21.21 | 11,457,430 |
| 2023-12-11 | $20.20 | $21.37 | $20.08 | $21.32 | $21.32 | 21,046,810 |
| 2023-12-08 | $21.31 | $21.45 | $21.14 | $21.26 | $21.26 | 18,910,090 |
| 2023-12-07 | $21.39 | $21.46 | $21.20 | $21.31 | $21.31 | 15,126,830 |
| 2023-12-06 | $21.55 | $21.70 | $21.41 | $21.41 | $21.41 | 13,638,380 |
| 2023-12-05 | $22.11 | $22.11 | $21.60 | $21.60 | $21.60 | 14,837,530 |
| 2023-12-04 | $21.98 | $22.17 | $21.90 | $21.99 | $21.99 | 13,287,020 |
| 2023-12-01 | $22.01 | $22.02 | $21.55 | $21.98 | $21.98 | 22,145,410 |
| 2023-11-30 | $21.97 | $22.29 | $21.88 | $22.01 | $22.01 | 14,546,770 |
| 2023-11-29 | $22.07 | $22.07 | $21.79 | $21.90 | $21.90 | 10,620,970 |
| 2023-11-28 | $22.14 | $22.14 | $21.88 | $22.01 | $22.01 | 11,186,030 |
| 2023-11-27 | $22.01 | $22.14 | $21.85 | $22.10 | $22.10 | 11,560,350 |
| 2023-11-24 | $22.20 | $22.24 | $22.04 | $22.06 | $22.06 | 7,490,480 |
| 2023-11-23 | $22.03 | $22.28 | $22.03 | $22.24 | $22.24 | 10,169,020 |
| 2023-11-22 | $22.10 | $22.34 | $22.06 | $22.06 | $22.06 | 8,870,300 |
| 2023-11-21 | $22.63 | $22.63 | $22.21 | $22.22 | $22.22 | 17,427,770 |
| 2023-11-20 | $22.30 | $22.58 | $22.19 | $22.46 | $22.46 | 11,938,020 |
| 2023-11-17 | $22.05 | $22.29 | $22.01 | $22.20 | $22.20 | 14,890,840 |
| 2023-11-16 | $22.37 | $22.48 | $22.02 | $22.21 | $22.21 | 21,627,280 |
| 2023-11-15 | $22.15 | $22.65 | $22.06 | $22.43 | $22.43 | 22,606,130 |
| 2023-11-14 | $22.43 | $22.56 | $21.93 | $22.01 | $22.01 | 16,438,640 |
| 2023-11-13 | $22.59 | $22.71 | $22.25 | $22.32 | $22.32 | 13,466,300 |
| 2023-11-10 | $22.52 | $22.72 | $22.49 | $22.52 | $22.52 | 8,225,280 |
| 2023-11-09 | $22.65 | $22.71 | $22.42 | $22.67 | $22.67 | 9,282,100 |
| 2023-11-08 | $22.61 | $22.73 | $22.45 | $22.51 | $22.51 | 9,192,150 |
| 2023-11-07 | $22.62 | $22.72 | $22.46 | $22.62 | $22.62 | 8,721,980 |
| 2023-11-06 | $22.62 | $23.00 | $22.58 | $22.66 | $22.66 | 17,094,060 |
| 2023-11-03 | $22.65 | $22.82 | $22.52 | $22.58 | $22.58 | 10,773,250 |
| 2023-11-02 | $22.85 | $22.94 | $22.61 | $22.67 | $22.67 | 8,730,200 |
| 2023-11-01 | $22.43 | $22.78 | $22.20 | $22.66 | $22.66 | 17,181,700 |
| 2023-10-31 | $22.50 | $22.66 | $22.30 | $22.55 | $22.55 | 11,819,890 |
| 2023-10-30 | $22.42 | $22.71 | $22.33 | $22.50 | $22.50 | 10,655,330 |
| 2023-10-27 | $21.95 | $22.63 | $21.95 | $22.54 | $22.54 | 13,728,200 |
| 2023-10-26 | $21.65 | $22.15 | $21.56 | $22.09 | $22.09 | 17,477,010 |
| 2023-10-25 | $21.86 | $22.18 | $21.50 | $21.69 | $21.69 | 18,048,250 |
| 2023-10-24 | $21.29 | $21.65 | $21.00 | $21.58 | $21.58 | 19,390,840 |
| 2023-10-23 | $22.05 | $22.05 | $21.50 | $21.66 | $21.66 | 13,688,460 |
| 2023-10-20 | $22.40 | $22.48 | $21.98 | $22.10 | $22.10 | 13,088,620 |
| 2023-10-19 | $22.26 | $22.60 | $22.20 | $22.43 | $22.43 | 20,296,050 |
| 2023-10-18 | $22.00 | $22.35 | $21.96 | $22.33 | $22.33 | 15,770,340 |
| 2023-10-17 | $21.90 | $22.20 | $21.70 | $22.14 | $22.14 | 9,929,860 |
| 2023-10-16 | $22.11 | $22.18 | $21.67 | $21.78 | $21.78 | 13,418,680 |
| 2023-10-13 | $22.35 | $22.44 | $22.03 | $22.13 | $22.13 | 11,501,590 |
| 2023-10-12 | $22.65 | $22.67 | $22.35 | $22.60 | $22.60 | 10,610,240 |
| 2023-10-11 | $22.58 | $22.79 | $22.32 | $22.33 | $22.33 | 18,658,200 |
| 2023-10-10 | $22.56 | $22.56 | $22.20 | $22.38 | $22.38 | 10,701,580 |
| 2023-10-09 | $22.19 | $22.58 | $22.07 | $22.29 | $22.29 | 14,883,830 |
| 2023-09-28 | $22.22 | $22.26 | $22.06 | $22.19 | $22.19 | 11,915,160 |
| 2023-09-27 | $22.12 | $22.57 | $21.91 | $22.04 | $22.04 | 19,988,760 |
| 2023-09-26 | $22.76 | $22.93 | $22.42 | $22.46 | $22.46 | 10,195,960 |
| 2023-09-25 | $22.95 | $22.95 | $22.58 | $22.71 | $22.71 | 12,719,770 |
| 2023-09-22 | $22.22 | $22.78 | $22.05 | $22.78 | $22.78 | 23,928,700 |
| 2023-09-21 | $22.08 | $22.37 | $22.03 | $22.03 | $22.03 | 16,338,940 |
| 2023-09-20 | $22.69 | $22.69 | $22.19 | $22.22 | $22.22 | 13,419,740 |
| 2023-09-19 | $22.55 | $22.65 | $22.33 | $22.63 | $22.63 | 11,893,880 |
| 2023-09-18 | $22.74 | $22.80 | $22.46 | $22.55 | $22.55 | 21,068,880 |
| 2023-09-15 | $22.95 | $23.05 | $22.37 | $23.05 | $23.05 | 36,628,060 |
| 2023-09-14 | $22.78 | $23.10 | $22.74 | $22.95 | $22.95 | 12,429,880 |
| 2023-09-13 | $23.21 | $23.21 | $22.67 | $22.76 | $22.76 | 12,790,120 |
| 2023-09-12 | $23.07 | $23.26 | $23.02 | $23.20 | $23.20 | 9,148,530 |
| 2023-09-11 | $22.89 | $23.33 | $22.89 | $23.16 | $23.16 | 13,608,050 |
| 2023-09-08 | $23.10 | $23.20 | $22.87 | $23.00 | $23.00 | 6,901,630 |
| 2023-09-07 | $23.32 | $23.42 | $22.96 | $23.01 | $23.01 | 12,141,870 |
| 2023-09-06 | $23.36 | $23.53 | $23.27 | $23.37 | $23.37 | 7,244,430 |
| 2023-09-05 | $23.57 | $23.66 | $23.40 | $23.51 | $23.51 | 10,607,300 |
| 2023-09-04 | $23.39 | $23.60 | $23.32 | $23.57 | $23.57 | 14,633,340 |
| 2023-09-01 | $23.70 | $23.79 | $23.12 | $23.24 | $23.24 | 10,732,520 |
| 2023-08-31 | $23.67 | $23.98 | $23.50 | $23.82 | $23.82 | 16,783,650 |
| 2023-08-30 | $23.50 | $23.80 | $23.41 | $23.66 | $23.66 | 13,475,620 |
| 2023-08-29 | $22.75 | $23.52 | $22.75 | $23.40 | $23.40 | 18,611,220 |
| 2023-08-28 | $23.38 | $23.51 | $22.72 | $22.87 | $22.87 | 19,182,090 |
| 2023-08-25 | $22.52 | $22.79 | $22.48 | $22.58 | $22.58 | 12,416,140 |
| 2023-08-24 | $22.60 | $22.88 | $22.51 | $22.70 | $22.70 | 9,613,970 |
| 2023-08-23 | $23.16 | $23.32 | $22.57 | $22.64 | $22.64 | 13,757,890 |
| 2023-08-22 | $22.85 | $23.33 | $22.85 | $23.11 | $23.11 | 17,007,850 |
| 2023-08-21 | $23.01 | $23.24 | $22.80 | $22.80 | $22.80 | 12,624,820 |
| 2023-08-18 | $23.29 | $23.39 | $23.01 | $23.01 | $23.01 | 7,816,950 |
| 2023-08-17 | $23.25 | $23.44 | $23.01 | $23.18 | $23.18 | 11,268,920 |
| 2023-08-16 | $23.58 | $23.67 | $23.20 | $23.43 | $23.43 | 9,433,900 |
| 2023-08-15 | $23.41 | $23.86 | $23.35 | $23.57 | $23.57 | 11,803,880 |
| 2023-08-14 | $23.51 | $23.71 | $23.24 | $23.40 | $23.40 | 9,942,290 |
| 2023-08-11 | $24.22 | $24.34 | $23.59 | $23.59 | $23.59 | 14,122,160 |
| 2023-08-10 | $24.20 | $24.47 | $24.16 | $24.39 | $24.39 | 10,204,580 |
| 2023-08-09 | $24.46 | $24.46 | $24.00 | $24.16 | $24.16 | 14,822,750 |
| 2023-08-08 | $24.20 | $24.67 | $24.08 | $24.40 | $24.40 | 16,535,660 |
| 2023-08-07 | $23.80 | $24.30 | $23.75 | $24.30 | $24.30 | 17,312,210 |
| 2023-08-04 | $23.88 | $24.01 | $23.65 | $23.82 | $23.82 | 12,791,470 |
| 2023-08-03 | $23.47 | $23.85 | $23.40 | $23.84 | $23.84 | 16,039,490 |
| 2023-08-02 | $23.92 | $24.12 | $23.23 | $23.52 | $23.52 | 21,513,730 |
| 2023-08-01 | $24.28 | $24.42 | $23.55 | $23.99 | $23.99 | 23,713,930 |
| 2023-07-31 | $24.15 | $24.41 | $23.91 | $24.32 | $24.32 | 20,570,480 |
| 2023-07-28 | $23.69 | $23.99 | $23.42 | $23.99 | $23.99 | 17,749,870 |
| 2023-07-27 | $23.95 | $24.27 | $23.64 | $23.70 | $23.70 | 14,001,930 |
| 2023-07-26 | $23.62 | $23.95 | $23.53 | $23.92 | $23.92 | 19,328,640 |
| 2023-07-25 | $24.06 | $24.07 | $23.50 | $23.78 | $23.78 | 19,499,180 |
| 2023-07-24 | $23.89 | $23.98 | $23.72 | $23.83 | $23.83 | 11,873,470 |
| 2023-07-21 | $24.15 | $24.32 | $23.90 | $24.06 | $24.06 | 13,032,290 |
| 2023-07-20 | $24.60 | $24.85 | $24.14 | $24.23 | $24.23 | 18,775,150 |
| 2023-07-19 | $24.46 | $24.84 | $24.32 | $24.60 | $24.60 | 22,336,670 |
| 2023-07-18 | $24.28 | $24.47 | $24.20 | $24.46 | $24.46 | 23,109,740 |
| 2023-07-17 | $23.64 | $24.37 | $23.45 | $24.34 | $24.34 | 21,763,400 |
| 2023-07-14 | $24.10 | $24.41 | $23.60 | $23.63 | $23.63 | 18,202,610 |
| 2023-07-13 | $23.86 | $24.25 | $23.80 | $24.18 | $24.18 | 23,809,540 |
| 2023-07-12 | $23.80 | $24.10 | $23.66 | $23.87 | $23.87 | 20,419,570 |
| 2023-07-11 | $23.35 | $23.63 | $23.32 | $23.50 | $23.50 | 10,351,700 |
| 2023-07-10 | $23.56 | $23.82 | $23.22 | $23.56 | $23.56 | 13,486,870 |
| 2023-07-07 | $23.63 | $23.91 | $23.34 | $23.50 | $23.50 | 16,863,470 |
| 2023-07-06 | $23.92 | $24.09 | $23.40 | $23.45 | $23.45 | 12,186,340 |
| 2023-07-05 | $23.67 | $24.25 | $23.65 | $23.75 | $23.75 | 23,807,530 |
| 2023-07-04 | $23.09 | $23.59 | $23.08 | $23.43 | $23.43 | 16,170,520 |
| 2023-07-03 | $23.15 | $23.52 | $23.06 | $23.09 | $23.09 | 12,215,320 |
| 2023-06-30 | $23.29 | $23.45 | $23.10 | $23.10 | $23.10 | 12,649,060 |
| 2023-06-29 | $22.93 | $23.39 | $22.82 | $23.29 | $23.29 | 15,421,340 |
| 2023-06-28 | $22.67 | $22.98 | $22.50 | $22.96 | $22.96 | 13,223,430 |
| 2023-06-27 | $22.78 | $22.97 | $22.40 | $22.67 | $22.67 | 15,011,650 |
| 2023-06-26 | $23.21 | $23.21 | $22.34 | $22.67 | $22.67 | 20,132,150 |
| 2023-06-21 | $22.98 | $23.17 | $22.75 | $22.79 | $22.79 | 15,646,590 |
| 2023-06-20 | $28.19 | $28.38 | $27.86 | $27.97 | $22.99 | 10,610,490 |
| 2023-06-19 | $27.80 | $28.50 | $27.70 | $28.05 | $23.05 | 23,071,950 |
| 2023-06-16 | $27.50 | $27.93 | $27.41 | $27.84 | $22.88 | 16,777,680 |
| 2023-06-15 | $26.61 | $27.48 | $26.44 | $27.42 | $22.54 | 22,633,260 |
| 2023-06-14 | $26.61 | $26.75 | $26.36 | $26.37 | $26.37 | 12,620,820 |
| 2023-06-13 | $26.46 | $26.70 | $26.00 | $26.61 | $26.61 | 10,933,490 |
| 2023-06-12 | $26.68 | $26.85 | $26.41 | $26.45 | $26.45 | 9,772,660 |
| 2023-06-09 | $26.31 | $26.77 | $26.05 | $26.68 | $26.68 | 16,439,170 |
| 2023-06-08 | $26.44 | $26.50 | $26.07 | $26.31 | $26.31 | 13,672,610 |
| 2023-06-07 | $26.72 | $26.87 | $26.30 | $26.44 | $26.44 | 12,427,140 |
| 2023-06-06 | $26.75 | $27.05 | $26.71 | $26.78 | $26.78 | 11,990,120 |
| 2023-06-05 | $26.98 | $27.07 | $26.61 | $26.75 | $26.75 | 8,798,980 |
| 2023-06-02 | $27.04 | $27.33 | $26.76 | $26.82 | $26.82 | 13,202,470 |
| 2023-06-01 | $27.39 | $27.71 | $26.93 | $26.98 | $26.98 | 16,819,600 |
| 2023-05-31 | $27.74 | $27.77 | $27.14 | $27.44 | $27.44 | 14,010,380 |
| 2023-05-30 | $26.85 | $27.71 | $26.85 | $27.52 | $27.52 | 17,982,650 |
| 2023-05-29 | $26.79 | $27.05 | $26.68 | $26.86 | $26.86 | 10,303,390 |
| 2023-05-26 | $26.83 | $26.90 | $26.54 | $26.84 | $26.84 | 6,515,710 |
| 2023-05-25 | $26.81 | $27.25 | $26.60 | $26.90 | $26.90 | 11,871,080 |
| 2023-05-24 | $27.18 | $27.29 | $26.89 | $26.98 | $26.98 | 14,440,980 |
| 2023-05-23 | $27.98 | $27.98 | $27.03 | $27.05 | $27.05 | 17,999,010 |
| 2023-05-22 | $27.89 | $28.25 | $27.63 | $27.82 | $27.82 | 16,322,940 |
| 2023-05-19 | $28.00 | $28.28 | $27.66 | $27.91 | $27.91 | 15,459,810 |
| 2023-05-18 | $27.90 | $28.15 | $27.66 | $27.82 | $27.82 | 15,630,360 |
| 2023-05-17 | $27.90 | $28.15 | $27.56 | $27.88 | $27.88 | 16,254,490 |
| 2023-05-16 | $27.60 | $28.18 | $27.50 | $27.88 | $27.88 | 27,045,740 |
| 2023-05-15 | $27.24 | $27.63 | $26.99 | $27.41 | $27.41 | 16,714,740 |
| 2023-05-12 | $27.04 | $27.30 | $26.86 | $26.96 | $26.96 | 8,999,300 |
| 2023-05-11 | $27.04 | $27.29 | $26.81 | $27.16 | $27.16 | 16,278,930 |
| 2023-05-10 | $26.20 | $27.54 | $26.18 | $27.00 | $27.00 | 29,446,760 |
| 2023-05-09 | $26.15 | $26.45 | $25.71 | $26.26 | $26.26 | 16,958,500 |
| 2023-05-08 | $26.08 | $26.68 | $26.08 | $26.27 | $26.27 | 16,831,900 |
| 2023-05-05 | $26.40 | $26.45 | $25.98 | $26.07 | $26.07 | 10,162,130 |
| 2023-05-04 | $26.12 | $26.58 | $25.98 | $26.48 | $26.48 | 15,972,380 |
| 2023-05-03 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2023-05-02 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2023-04-28 | $25.97 | $26.29 | $25.62 | $26.12 | $26.12 | 15,078,040 |
| 2023-04-27 | $25.58 | $25.71 | $25.22 | $25.52 | $25.52 | 14,181,090 |
| 2023-04-26 | $25.60 | $25.97 | $25.49 | $25.60 | $25.60 | 11,994,510 |
| 2023-04-25 | $26.05 | $26.15 | $25.10 | $25.39 | $25.39 | 20,881,760 |
| 2023-04-24 | $26.00 | $26.29 | $25.84 | $26.05 | $26.05 | 11,673,140 |
| 2023-04-21 | $26.65 | $26.80 | $25.99 | $26.08 | $26.08 | 16,328,370 |
| 2023-04-20 | $26.83 | $26.91 | $26.50 | $26.65 | $26.65 | 13,662,060 |
| 2023-04-19 | $27.20 | $27.25 | $26.71 | $26.82 | $26.82 | 15,065,100 |
| 2023-04-18 | $26.76 | $27.60 | $26.76 | $27.19 | $27.19 | 25,015,240 |
| 2023-04-17 | $26.78 | $27.09 | $26.58 | $26.69 | $26.69 | 16,648,190 |
| 2023-04-14 | $27.00 | $27.08 | $26.58 | $26.85 | $26.85 | 16,591,200 |
| 2023-04-13 | $26.70 | $27.04 | $26.48 | $26.93 | $26.93 | 19,785,940 |
| 2023-04-12 | $27.00 | $27.14 | $26.60 | $26.70 | $26.70 | 13,439,920 |
| 2023-04-11 | $26.84 | $27.04 | $26.42 | $26.86 | $26.86 | 14,723,710 |
| 2023-04-10 | $27.00 | $27.28 | $26.66 | $27.08 | $27.08 | 14,779,940 |
| 2023-04-07 | $26.66 | $27.17 | $26.51 | $27.17 | $27.17 | 10,904,850 |
| 2023-04-06 | $26.80 | $26.88 | $26.46 | $26.66 | $26.66 | 12,327,840 |
| 2023-04-05 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2023-04-04 | $27.16 | $27.17 | $26.40 | $26.90 | $26.90 | 17,752,840 |
| 2023-04-03 | $27.30 | $27.30 | $26.95 | $27.11 | $27.11 | 12,944,730 |
| 2023-03-31 | $27.41 | $27.55 | $26.92 | $27.11 | $27.11 | 15,561,290 |
| 2023-03-30 | $27.28 | $27.58 | $27.15 | $27.55 | $27.55 | 12,570,380 |
| 2023-03-29 | $27.84 | $28.02 | $27.36 | $27.38 | $27.38 | 13,574,090 |
| 2023-03-28 | $27.79 | $28.29 | $27.53 | $27.66 | $27.66 | 29,223,280 |
| 2023-03-27 | $27.31 | $27.93 | $27.10 | $27.62 | $27.62 | 25,373,970 |
| 2023-03-24 | $27.10 | $27.77 | $26.78 | $27.58 | $27.58 | 29,235,890 |
| 2023-03-23 | $27.00 | $27.16 | $26.70 | $26.97 | $26.97 | 16,078,930 |
| 2023-03-22 | $27.40 | $27.45 | $26.93 | $27.12 | $27.12 | 14,000,650 |
| 2023-03-21 | $27.62 | $27.66 | $27.16 | $27.31 | $27.31 | 17,909,570 |
| 2023-03-20 | $27.34 | $27.63 | $27.12 | $27.46 | $27.46 | 26,451,310 |
| 2023-03-17 | $26.16 | $27.46 | $26.12 | $27.36 | $27.36 | 48,010,550 |
| 2023-03-16 | $26.50 | $26.71 | $25.81 | $25.91 | $25.91 | 19,754,220 |
| 2023-03-15 | $26.43 | $26.91 | $26.31 | $26.61 | $26.61 | 14,807,040 |
| 2023-03-14 | $26.60 | $26.70 | $26.03 | $26.25 | $26.25 | 17,367,000 |
| 2023-03-13 | $26.00 | $26.80 | $25.88 | $26.70 | $26.70 | 19,984,240 |
| 2023-03-10 | $26.13 | $26.32 | $25.96 | $26.06 | $26.06 | 13,317,320 |
| 2023-03-09 | $26.59 | $26.59 | $26.11 | $26.14 | $26.14 | 10,922,200 |
| 2023-03-08 | $26.40 | $26.69 | $26.20 | $26.46 | $26.46 | 13,300,060 |
| 2023-03-07 | $26.89 | $27.03 | $26.46 | $26.56 | $26.56 | 18,248,980 |
| 2023-03-06 | $26.67 | $26.95 | $26.22 | $26.88 | $26.88 | 28,371,100 |
| 2023-03-03 | $26.45 | $26.91 | $26.26 | $26.65 | $26.65 | 25,720,130 |
| 2023-03-02 | $26.20 | $26.50 | $26.19 | $26.36 | $26.36 | 13,305,280 |
| 2023-03-01 | $26.30 | $26.45 | $26.05 | $26.26 | $26.26 | 16,024,980 |
| 2023-02-28 | $26.25 | $26.39 | $25.91 | $26.25 | $26.25 | 11,903,630 |
| 2023-02-27 | $25.80 | $26.46 | $25.75 | $26.25 | $26.25 | 19,767,780 |
| 2023-02-24 | $25.80 | $26.24 | $25.73 | $25.90 | $25.90 | 20,435,900 |
| 2023-02-23 | $25.72 | $25.90 | $25.53 | $25.80 | $25.80 | 9,740,560 |
| 2023-02-22 | $25.88 | $25.95 | $25.70 | $25.72 | $25.72 | 10,640,490 |
| 2023-02-21 | $25.61 | $26.05 | $25.56 | $25.95 | $25.95 | 16,553,370 |
| 2023-02-20 | $25.44 | $25.68 | $25.03 | $25.62 | $25.62 | 16,783,420 |
| 2023-02-17 | $25.65 | $25.74 | $25.30 | $25.40 | $25.40 | 16,251,470 |
| 2023-02-16 | $26.30 | $26.34 | $25.43 | $25.65 | $25.65 | 24,635,350 |
| 2023-02-15 | $26.73 | $26.73 | $26.10 | $26.41 | $26.41 | 19,857,180 |
| 2023-02-14 | $25.75 | $26.58 | $25.67 | $26.58 | $26.58 | 33,522,550 |
| 2023-02-13 | $25.68 | $25.78 | $25.51 | $25.59 | $25.59 | 15,719,930 |
| 2023-02-10 | $25.93 | $26.01 | $25.52 | $25.63 | $25.63 | 19,888,700 |
| 2023-02-09 | $25.96 | $26.22 | $25.88 | $26.09 | $26.09 | 13,831,660 |
| 2023-02-08 | $26.25 | $26.36 | $26.01 | $26.09 | $26.09 | 10,132,410 |
| 2023-02-07 | $26.14 | $26.28 | $25.90 | $26.15 | $26.15 | 11,558,500 |
| 2023-02-06 | $26.33 | $26.55 | $25.82 | $26.02 | $26.02 | 19,994,810 |
| 2023-02-03 | $26.21 | $26.34 | $25.85 | $26.13 | $26.13 | 19,366,500 |
| 2023-02-02 | $26.50 | $26.62 | $26.20 | $26.23 | $26.23 | 17,631,460 |
| 2023-02-01 | $26.45 | $26.58 | $26.05 | $26.50 | $26.50 | 16,851,530 |
| 2023-01-31 | $26.30 | $26.60 | $26.18 | $26.39 | $26.39 | 18,510,540 |
| 2023-01-30 | $27.20 | $27.20 | $26.32 | $26.36 | $26.36 | 25,975,400 |
| 2023-01-20 | $26.90 | $27.06 | $26.62 | $26.79 | $26.79 | 24,188,780 |
| 2023-01-19 | $27.20 | $27.20 | $26.67 | $26.92 | $26.92 | 21,262,440 |
| 2023-01-18 | $27.35 | $27.48 | $26.87 | $27.03 | $27.03 | 15,057,820 |
| 2023-01-17 | $27.16 | $27.61 | $27.00 | $27.20 | $27.20 | 21,684,660 |
| 2023-01-16 | $26.60 | $27.09 | $26.40 | $26.79 | $26.79 | 23,363,720 |
| 2023-01-13 | $26.44 | $26.58 | $26.15 | $26.50 | $26.50 | 18,878,420 |
| 2023-01-12 | $25.93 | $26.75 | $25.93 | $26.50 | $26.50 | 23,597,430 |
| 2023-01-11 | $26.19 | $26.48 | $25.85 | $25.92 | $25.92 | 14,936,800 |
| 2023-01-10 | $25.75 | $26.50 | $25.43 | $26.20 | $26.20 | 28,839,240 |
| 2023-01-09 | $24.93 | $25.95 | $24.93 | $25.83 | $25.83 | 48,594,030 |
| 2023-01-06 | $24.29 | $24.87 | $24.16 | $24.56 | $24.56 | 32,323,960 |
| 2023-01-05 | $24.19 | $24.55 | $24.10 | $24.42 | $24.42 | 30,132,240 |
| 2023-01-04 | $25.17 | $25.22 | $23.98 | $24.16 | $24.16 | 29,206,200 |
| 2023-01-03 | $24.31 | $25.25 | $24.24 | $25.12 | $25.12 | 24,313,210 |
| 2023-01-02 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-12-30 | $25.19 | $25.38 | $24.38 | $24.40 | $24.40 | 27,197,680 |
| 2022-12-29 | $24.93 | $25.36 | $24.93 | $25.17 | $25.17 | 9,212,670 |
| 2022-12-28 | $25.45 | $25.57 | $25.08 | $25.22 | $25.22 | 12,143,040 |
| 2022-12-27 | $25.71 | $25.84 | $25.38 | $25.46 | $25.46 | 7,724,940 |
| 2022-12-26 | $24.50 | $25.75 | $24.50 | $25.64 | $25.64 | 18,733,710 |
| 2022-12-23 | $24.37 | $24.76 | $24.28 | $24.47 | $24.47 | 7,361,810 |
| 2022-12-22 | $24.64 | $24.78 | $24.15 | $24.43 | $24.43 | 15,178,430 |
| 2022-12-21 | $24.68 | $24.90 | $24.32 | $24.47 | $24.47 | 13,947,340 |
| 2022-12-20 | $25.00 | $25.27 | $24.66 | $24.80 | $24.80 | 10,479,170 |
| 2022-12-19 | $25.33 | $25.38 | $25.05 | $25.18 | $25.18 | 9,560,690 |
| 2022-12-16 | $25.03 | $25.48 | $25.00 | $25.40 | $25.40 | 15,132,840 |
| 2022-12-15 | $24.80 | $25.20 | $24.80 | $25.20 | $25.20 | 16,809,360 |
| 2022-12-14 | $25.50 | $25.75 | $24.80 | $24.80 | $24.80 | 29,851,750 |
| 2022-12-13 | $25.98 | $26.38 | $25.56 | $25.66 | $25.66 | 16,718,320 |
| 2022-12-12 | $26.00 | $26.20 | $25.55 | $26.14 | $26.14 | 27,149,500 |
| 2022-12-09 | $26.35 | $26.55 | $25.68 | $26.40 | $26.40 | 66,958,560 |
| 2022-12-08 | $26.49 | $26.93 | $26.31 | $26.56 | $26.56 | 21,091,240 |
| 2022-12-07 | $26.73 | $26.96 | $26.50 | $26.71 | $26.71 | 17,952,300 |
| 2022-12-06 | $26.32 | $26.76 | $26.23 | $26.73 | $26.73 | 23,673,880 |
| 2022-12-05 | $26.35 | $26.47 | $26.06 | $26.38 | $26.38 | 20,551,890 |
| 2022-12-01 | $26.52 | $26.64 | $25.99 | $26.09 | $26.09 | 35,555,240 |
| 2022-11-30 | $26.99 | $26.99 | $26.10 | $26.57 | $26.57 | 31,146,560 |
| 2022-11-29 | $26.68 | $27.14 | $26.58 | $26.89 | $26.89 | 18,286,860 |
| 2022-11-28 | $26.95 | $27.29 | $26.55 | $26.91 | $26.91 | 23,150,210 |
| 2022-11-25 | $26.80 | $27.15 | $26.40 | $26.95 | $26.95 | 14,221,990 |
| 2022-11-24 | $27.25 | $27.40 | $26.85 | $26.97 | $26.97 | 12,494,590 |
| 2022-11-23 | $26.33 | $27.26 | $26.31 | $27.15 | $27.15 | 20,846,780 |
| 2022-11-22 | $27.05 | $27.12 | $26.05 | $26.58 | $26.58 | 18,149,630 |
| 2022-11-21 | $26.40 | $27.50 | $26.37 | $26.81 | $26.81 | 43,477,430 |
| 2022-11-18 | $25.40 | $26.65 | $25.31 | $26.40 | $26.40 | 36,662,400 |
| 2022-11-17 | $25.10 | $25.36 | $25.00 | $25.35 | $25.35 | 12,734,410 |
| 2022-11-16 | $25.78 | $25.79 | $25.01 | $25.17 | $25.17 | 24,812,420 |
| 2022-11-15 | $25.53 | $25.99 | $25.43 | $25.77 | $25.77 | 20,280,480 |
| 2022-11-14 | $26.49 | $26.68 | $25.69 | $25.79 | $25.79 | 17,235,120 |
| 2022-11-11 | $26.18 | $26.39 | $25.84 | $26.14 | $26.14 | 18,823,520 |
| 2022-11-10 | $26.06 | $26.10 | $25.27 | $25.62 | $25.62 | 22,388,700 |
| 2022-11-09 | $26.74 | $26.76 | $26.00 | $26.19 | $26.19 | 15,729,890 |
| 2022-11-08 | $26.66 | $26.82 | $26.28 | $26.74 | $26.74 | 20,322,890 |
| 2022-11-07 | $26.70 | $26.95 | $26.43 | $26.65 | $26.65 | 17,576,470 |
| 2022-11-04 | $26.13 | $27.18 | $26.01 | $26.70 | $26.70 | 29,472,890 |
| 2022-11-03 | $26.19 | $26.44 | $25.90 | $26.20 | $26.20 | 16,914,330 |
| 2022-11-02 | $26.11 | $26.68 | $25.56 | $26.25 | $26.25 | 25,280,720 |
| 2022-11-01 | $24.88 | $26.10 | $24.55 | $26.06 | $26.06 | 32,336,600 |
| 2022-10-31 | $24.10 | $24.78 | $23.81 | $24.40 | $24.40 | 20,471,520 |
| 2022-10-28 | $25.60 | $26.08 | $24.30 | $24.66 | $24.66 | 20,945,590 |
| 2022-10-27 | $26.25 | $26.47 | $25.68 | $25.73 | $25.73 | 14,253,720 |
| 2022-10-26 | $25.37 | $26.26 | $25.16 | $26.08 | $26.08 | 19,179,100 |
| 2022-10-25 | $25.25 | $25.69 | $24.80 | $25.36 | $25.36 | 17,825,120 |
| 2022-10-24 | $25.45 | $25.97 | $25.05 | $25.25 | $25.25 | 15,856,520 |
| 2022-10-21 | $25.54 | $26.00 | $25.49 | $25.58 | $25.58 | 11,009,310 |
| 2022-10-20 | $25.40 | $25.80 | $25.00 | $25.61 | $25.61 | 13,061,600 |
| 2022-10-19 | $25.68 | $25.98 | $25.45 | $25.50 | $25.50 | 11,327,290 |
| 2022-10-18 | $25.59 | $25.86 | $25.38 | $25.62 | $25.62 | 9,643,110 |
| 2022-10-17 | $25.75 | $25.85 | $25.20 | $25.49 | $25.49 | 16,199,070 |
| 2022-10-14 | $25.90 | $26.08 | $25.61 | $25.85 | $25.85 | 16,296,120 |
| 2022-10-13 | $25.62 | $25.79 | $25.30 | $25.60 | $25.60 | 12,209,750 |
| 2022-10-12 | $25.27 | $25.70 | $24.86 | $25.70 | $25.70 | 16,306,940 |
| 2022-10-11 | $24.41 | $25.10 | $24.41 | $25.04 | $25.04 | 14,986,530 |
| 2022-10-10 | $25.69 | $25.69 | $24.46 | $24.48 | $24.48 | 16,676,120 |
| 2022-09-30 | $24.49 | $25.06 | $24.49 | $24.87 | $24.87 | 15,991,690 |
| 2022-09-29 | $23.95 | $24.79 | $23.95 | $24.63 | $24.63 | 19,068,880 |
| 2022-09-28 | $24.83 | $24.83 | $23.76 | $23.85 | $23.85 | 16,003,770 |
| 2022-09-27 | $24.39 | $24.93 | $24.38 | $24.85 | $24.85 | 13,713,050 |
| 2022-09-26 | $24.70 | $25.03 | $24.28 | $24.30 | $24.30 | 14,261,130 |
| 2022-09-23 | $24.77 | $25.05 | $24.66 | $24.93 | $24.93 | 15,977,460 |
| 2022-09-22 | $24.28 | $24.88 | $23.80 | $24.69 | $24.69 | 15,478,440 |
| 2022-09-21 | $24.77 | $25.11 | $24.40 | $24.69 | $24.69 | 13,110,490 |
| 2022-09-20 | $24.82 | $24.98 | $24.70 | $24.84 | $24.84 | 10,272,140 |
| 2022-09-19 | $24.45 | $25.07 | $24.36 | $24.80 | $24.80 | 13,145,030 |
| 2022-09-16 | $24.65 | $25.13 | $24.30 | $24.45 | $24.45 | 21,220,350 |
| 2022-09-15 | $25.61 | $25.69 | $24.33 | $24.60 | $24.60 | 29,370,530 |
| 2022-09-14 | $26.08 | $26.19 | $25.21 | $25.48 | $25.48 | 27,320,270 |
| 2022-09-13 | $26.49 | $26.66 | $26.11 | $26.36 | $26.36 | 12,746,690 |
| 2022-09-12 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2022-09-09 | $26.29 | $26.75 | $26.00 | $26.48 | $26.48 | 20,025,030 |
| 2022-09-08 | $26.55 | $26.59 | $26.13 | $26.15 | $26.15 | 14,285,010 |
| 2022-09-07 | $26.15 | $26.64 | $26.15 | $26.50 | $26.50 | 17,798,040 |
| 2022-09-06 | $26.26 | $26.75 | $25.91 | $26.55 | $26.55 | 15,776,870 |
| 2022-09-05 | $26.36 | $26.59 | $25.80 | $26.13 | $26.13 | 15,231,260 |
| 2022-09-02 | $27.11 | $27.32 | $26.10 | $26.36 | $26.36 | 24,319,320 |
| 2022-09-01 | $27.67 | $28.15 | $27.15 | $27.31 | $27.31 | 18,680,670 |
| 2022-08-31 | $28.31 | $28.50 | $27.45 | $27.45 | $27.45 | 32,079,850 |
| 2022-08-30 | $28.98 | $29.26 | $28.51 | $28.58 | $28.58 | 17,913,680 |
| 2022-08-29 | $27.54 | $28.84 | $27.30 | $28.80 | $28.80 | 24,076,920 |
| 2022-08-26 | $27.30 | $28.27 | $27.30 | $27.86 | $27.86 | 22,877,250 |
| 2022-08-25 | $28.53 | $28.58 | $26.75 | $27.23 | $27.23 | 31,974,690 |
| 2022-08-24 | $29.18 | $29.58 | $28.35 | $28.38 | $28.38 | 26,506,790 |
| 2022-08-23 | $28.80 | $29.33 | $28.53 | $29.12 | $29.12 | 26,873,040 |
| 2022-08-22 | $28.81 | $29.08 | $28.60 | $28.87 | $28.87 | 15,921,800 |
| 2022-08-19 | $28.86 | $28.97 | $28.28 | $28.65 | $28.65 | 17,342,190 |
| 2022-08-18 | $28.90 | $29.44 | $28.77 | $28.97 | $28.97 | 25,527,040 |
| 2022-08-17 | $28.91 | $29.40 | $28.67 | $28.93 | $28.93 | 28,741,920 |
| 2022-08-16 | $28.61 | $29.37 | $28.55 | $28.57 | $28.57 | 23,599,030 |
| 2022-08-15 | $28.09 | $28.65 | $28.02 | $28.60 | $28.60 | 17,627,200 |
| 2022-08-12 | $28.57 | $28.82 | $28.08 | $28.10 | $28.10 | 19,313,080 |
| 2022-08-11 | $28.83 | $28.83 | $28.32 | $28.62 | $28.62 | 16,861,310 |
| 2022-08-10 | $28.61 | $28.75 | $28.25 | $28.50 | $28.50 | 13,236,420 |
| 2022-08-09 | $28.89 | $29.44 | $28.60 | $28.73 | $28.73 | 19,167,410 |
| 2022-08-08 | $28.68 | $29.15 | $28.38 | $28.91 | $28.91 | 14,193,950 |
| 2022-08-05 | $29.20 | $29.24 | $28.55 | $28.98 | $28.98 | 18,504,110 |
| 2022-08-04 | $29.15 | $29.88 | $28.84 | $29.25 | $29.25 | 30,673,400 |
| 2022-08-03 | $28.46 | $29.35 | $28.28 | $28.55 | $28.55 | 30,313,990 |
| 2022-08-02 | $28.66 | $28.67 | $27.60 | $28.12 | $28.12 | 27,841,170 |
| 2022-08-01 | $29.28 | $29.28 | $28.20 | $29.06 | $29.06 | 24,472,280 |
| 2022-07-29 | $28.80 | $30.67 | $28.80 | $29.18 | $29.18 | 49,876,360 |
| 2022-07-28 | $28.96 | $29.09 | $28.40 | $28.45 | $28.45 | 16,798,650 |
| 2022-07-27 | $28.84 | $29.01 | $28.10 | $28.97 | $28.97 | 25,775,070 |
| 2022-07-26 | $28.25 | $28.95 | $28.22 | $28.85 | $28.85 | 15,169,900 |
| 2022-07-25 | $29.60 | $29.63 | $28.27 | $28.43 | $28.43 | 25,029,670 |
| 2022-07-22 | $29.32 | $30.10 | $29.32 | $29.75 | $29.75 | 23,915,870 |
| 2022-07-21 | $29.00 | $29.98 | $28.71 | $29.32 | $29.32 | 27,348,340 |
| 2022-07-20 | $29.28 | $29.37 | $28.85 | $29.12 | $29.12 | 18,975,460 |
| 2022-07-19 | $30.21 | $30.21 | $29.01 | $29.11 | $29.11 | 33,465,260 |
| 2022-07-18 | $30.14 | $30.50 | $29.50 | $30.20 | $30.20 | 37,256,300 |
| 2022-07-15 | $29.58 | $30.89 | $29.50 | $30.14 | $30.14 | 50,443,020 |
| 2022-07-14 | $29.71 | $30.33 | $29.20 | $29.57 | $29.57 | 38,526,290 |
| 2022-07-13 | $28.60 | $29.94 | $28.54 | $29.72 | $29.72 | 54,501,530 |
| 2022-07-12 | $28.88 | $30.00 | $28.74 | $28.81 | $28.81 | 44,940,710 |
| 2022-07-11 | $28.88 | $29.79 | $28.53 | $29.10 | $29.10 | 54,956,420 |
| 2022-07-08 | $29.26 | $29.50 | $28.40 | $28.57 | $28.57 | 38,437,630 |
| 2022-07-07 | $27.91 | $29.26 | $27.51 | $28.98 | $28.98 | 38,075,540 |
| 2022-07-06 | $28.28 | $29.00 | $27.50 | $27.89 | $27.89 | 31,394,180 |
| 2022-07-05 | $28.09 | $28.47 | $27.70 | $28.30 | $28.30 | 38,053,910 |
| 2022-07-04 | $26.81 | $27.97 | $26.72 | $27.95 | $27.95 | 34,526,620 |
| 2022-07-01 | $27.00 | $27.45 | $26.88 | $27.08 | $27.08 | 14,079,520 |
| 2022-06-30 | $26.70 | $27.28 | $26.70 | $27.00 | $27.00 | 16,571,180 |
| 2022-06-29 | $28.00 | $28.06 | $26.70 | $26.76 | $26.76 | 35,428,560 |
| 2022-06-28 | $28.21 | $28.21 | $27.40 | $27.98 | $27.98 | 20,391,650 |
| 2022-06-27 | $28.66 | $28.66 | $27.86 | $28.14 | $28.14 | 27,458,350 |
| 2022-06-24 | $28.38 | $28.59 | $27.86 | $28.36 | $28.36 | 22,830,560 |
| 2022-06-23 | $26.40 | $28.19 | $26.11 | $27.97 | $27.97 | 31,585,950 |
| 2022-06-22 | $27.20 | $27.44 | $26.41 | $26.46 | $26.46 | 21,076,390 |
| 2022-06-21 | $32.90 | $33.10 | $32.12 | $32.68 | $26.89 | 20,198,410 |
| 2022-06-20 | $33.31 | $33.58 | $32.54 | $32.66 | $26.87 | 25,354,920 |
| 2022-06-17 | $32.55 | $33.37 | $32.10 | $32.95 | $27.11 | 21,596,020 |
| 2022-06-16 | $31.87 | $32.80 | $31.82 | $32.49 | $26.73 | 19,312,120 |
| 2022-06-15 | $31.80 | $32.59 | $31.49 | $31.88 | $26.23 | 21,766,430 |
| 2022-06-14 | $32.71 | $32.99 | $31.03 | $32.09 | $26.40 | 33,052,770 |
| 2022-06-13 | $33.20 | $33.66 | $32.78 | $33.31 | $27.41 | 20,927,250 |
| 2022-06-10 | $32.89 | $33.72 | $32.80 | $33.70 | $27.73 | 21,210,510 |
| 2022-06-09 | $33.55 | $34.14 | $33.00 | $33.39 | $27.47 | 21,440,650 |
| 2022-06-08 | $34.00 | $34.19 | $32.55 | $33.41 | $27.49 | 35,881,640 |
| 2022-06-07 | $34.35 | $34.50 | $33.30 | $34.20 | $28.14 | 24,943,030 |
| 2022-06-06 | $35.01 | $35.35 | $34.15 | $34.57 | $28.44 | 32,243,750 |
| 2022-06-02 | $35.78 | $35.78 | $34.61 | $35.26 | $29.01 | 21,451,670 |
| 2022-06-01 | $34.20 | $35.35 | $34.00 | $35.23 | $28.99 | 29,382,970 |
| 2022-05-31 | $34.97 | $35.30 | $34.02 | $34.25 | $28.18 | 37,666,210 |
| 2022-05-30 | $33.42 | $34.15 | $32.87 | $34.02 | $27.99 | 16,413,730 |
| 2022-05-27 | $33.62 | $34.46 | $33.10 | $33.30 | $27.40 | 12,099,810 |
| 2022-05-26 | $33.33 | $33.80 | $32.56 | $33.46 | $27.53 | 16,663,480 |
| 2022-05-25 | $32.40 | $33.93 | $31.91 | $33.68 | $27.71 | 24,049,020 |
| 2022-05-24 | $33.60 | $34.05 | $32.45 | $32.48 | $26.72 | 22,837,490 |
| 2022-05-23 | $34.43 | $34.43 | $32.83 | $33.86 | $27.86 | 23,271,100 |
| 2022-05-20 | $34.14 | $34.80 | $33.25 | $34.70 | $34.70 | 30,430,960 |
| 2022-05-19 | $33.17 | $34.19 | $32.92 | $33.85 | $33.85 | 10,997,590 |
| 2022-05-18 | $34.27 | $34.35 | $33.17 | $33.65 | $33.65 | 18,190,660 |
| 2022-05-17 | $33.37 | $34.26 | $32.84 | $34.20 | $34.20 | 16,064,560 |
| 2022-05-16 | $33.29 | $33.80 | $32.75 | $33.28 | $33.28 | 9,936,970 |
| 2022-05-13 | $33.49 | $33.50 | $32.56 | $32.94 | $32.94 | 15,902,700 |
| 2022-05-12 | $32.25 | $33.56 | $32.15 | $33.40 | $33.40 | 23,900,230 |
| 2022-05-11 | $32.02 | $33.14 | $31.70 | $32.60 | $32.60 | 27,693,400 |
| 2022-05-10 | $32.22 | $32.93 | $31.50 | $32.02 | $32.02 | 33,011,680 |
| 2022-05-09 | $31.00 | $32.16 | $30.92 | $31.91 | $31.91 | 11,870,800 |
| 2022-05-06 | $30.66 | $32.25 | $30.53 | $31.49 | $31.49 | 18,747,790 |
| 2022-05-05 | $33.59 | $33.59 | $31.01 | $31.35 | $31.35 | 35,031,480 |
| 2022-05-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-05-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-04-29 | $30.24 | $32.14 | $29.15 | $32.00 | $32.00 | 40,322,460 |
| 2022-04-28 | $28.60 | $29.57 | $28.40 | $29.23 | $29.23 | 30,049,030 |
| 2022-04-27 | $26.24 | $28.40 | $26.10 | $28.40 | $28.40 | 41,142,600 |
| 2022-04-26 | $26.05 | $26.32 | $25.58 | $25.82 | $25.82 | 24,125,760 |
| 2022-04-25 | $26.25 | $26.57 | $25.85 | $26.00 | $26.00 | 24,347,880 |
| 2022-04-22 | $26.60 | $27.09 | $26.30 | $26.78 | $26.78 | 16,754,900 |
| 2022-04-21 | $27.53 | $28.05 | $26.62 | $26.85 | $26.85 | 22,444,240 |
| 2022-04-20 | $28.78 | $28.94 | $28.03 | $28.08 | $28.08 | 16,264,900 |
| 2022-04-19 | $29.54 | $29.78 | $28.71 | $28.80 | $28.80 | 12,459,160 |
| 2022-04-18 | $28.20 | $29.57 | $28.11 | $29.30 | $29.30 | 13,024,640 |
| 2022-04-15 | $28.75 | $28.94 | $28.28 | $28.53 | $28.53 | 11,424,840 |
| 2022-04-14 | $28.58 | $29.38 | $28.40 | $29.02 | $29.02 | 15,012,960 |
| 2022-04-13 | $28.99 | $29.00 | $28.00 | $28.50 | $28.50 | 16,045,670 |
| 2022-04-12 | $28.50 | $29.24 | $28.15 | $29.00 | $29.00 | 22,095,860 |
| 2022-04-11 | $29.79 | $29.79 | $27.81 | $28.00 | $28.00 | 32,344,230 |
| 2022-04-08 | $30.15 | $30.74 | $29.81 | $30.13 | $30.13 | 13,857,090 |
| 2022-04-07 | $30.00 | $30.65 | $29.82 | $30.10 | $30.10 | 16,692,600 |
| 2022-04-06 | $31.00 | $31.15 | $29.84 | $30.10 | $30.10 | 20,903,470 |
| 2022-04-05 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 0 |
| 2022-04-04 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 0 |
| 2022-04-01 | $31.27 | $31.50 | $30.70 | $30.81 | $30.81 | 20,741,100 |
| 2022-03-31 | $31.45 | $31.65 | $30.65 | $31.49 | $31.49 | 28,680,620 |
| 2022-03-30 | $30.08 | $31.49 | $29.81 | $31.47 | $31.47 | 34,297,710 |
| 2022-03-29 | $30.30 | $30.50 | $29.52 | $29.68 | $29.68 | 25,377,690 |
| 2022-03-28 | $30.24 | $30.84 | $29.98 | $30.29 | $30.29 | 16,632,900 |
| 2022-03-25 | $31.75 | $31.86 | $30.76 | $30.85 | $30.85 | 19,481,160 |
| 2022-03-24 | $31.70 | $31.95 | $31.25 | $31.75 | $31.75 | 19,393,840 |
| 2022-03-23 | $30.94 | $32.26 | $30.56 | $31.93 | $31.93 | 38,088,420 |
| 2022-03-22 | $31.21 | $31.65 | $30.13 | $30.42 | $30.42 | 23,093,820 |
| 2022-03-21 | $30.75 | $31.71 | $30.41 | $31.28 | $31.28 | 24,026,660 |
| 2022-03-18 | $31.00 | $31.00 | $29.36 | $30.80 | $30.80 | 40,157,070 |
| 2022-03-17 | $30.45 | $31.97 | $29.98 | $31.08 | $31.08 | 71,888,090 |
| 2022-03-16 | $32.87 | $33.09 | $29.21 | $29.91 | $29.91 | 106,754,820 |
| 2022-03-15 | $33.92 | $34.84 | $32.20 | $32.45 | $32.45 | 35,910,000 |
| 2022-03-14 | $34.66 | $35.24 | $34.19 | $34.25 | $34.25 | 23,093,840 |
| 2022-03-11 | $35.15 | $35.50 | $34.32 | $35.24 | $35.24 | 29,367,960 |
| 2022-03-10 | $35.25 | $35.88 | $34.56 | $35.51 | $35.51 | 40,082,520 |
| 2022-03-09 | $33.21 | $34.22 | $32.42 | $34.05 | $34.05 | 46,384,870 |
| 2022-03-08 | $32.73 | $33.57 | $32.23 | $32.70 | $32.70 | 35,825,710 |
| 2022-03-07 | $33.43 | $33.45 | $32.10 | $32.41 | $32.41 | 29,531,750 |
| 2022-03-04 | $33.20 | $33.88 | $33.00 | $33.43 | $33.43 | 20,249,800 |
| 2022-03-03 | $34.51 | $34.87 | $33.46 | $33.58 | $33.58 | 21,026,400 |
| 2022-03-02 | $35.13 | $35.59 | $34.00 | $34.19 | $34.19 | 30,803,580 |
| 2022-03-01 | $35.85 | $36.05 | $35.20 | $35.30 | $35.30 | 20,386,460 |
| 2022-02-28 | $34.90 | $35.54 | $34.47 | $35.35 | $35.35 | 20,056,460 |
| 2022-02-25 | $35.11 | $35.93 | $34.66 | $34.90 | $34.90 | 19,369,680 |
| 2022-02-24 | $34.50 | $35.67 | $34.05 | $34.60 | $34.60 | 30,601,190 |
| 2022-02-23 | $33.55 | $34.96 | $33.33 | $34.93 | $34.93 | 27,212,360 |
| 2022-02-22 | $33.44 | $33.65 | $32.80 | $33.55 | $33.55 | 20,308,090 |
| 2022-02-21 | $33.89 | $34.70 | $33.22 | $33.86 | $33.86 | 29,975,810 |
| 2022-02-18 | $33.99 | $34.10 | $33.21 | $33.74 | $33.74 | 21,357,010 |
| 2022-02-17 | $33.04 | $34.46 | $32.75 | $34.22 | $34.22 | 41,232,870 |
| 2022-02-16 | $33.84 | $33.84 | $32.79 | $32.87 | $32.87 | 23,129,730 |
| 2022-02-15 | $32.27 | $33.49 | $31.94 | $33.33 | $33.33 | 26,310,780 |
| 2022-02-14 | $32.03 | $32.47 | $31.54 | $31.94 | $31.94 | 31,076,360 |
| 2022-02-11 | $33.40 | $33.60 | $32.31 | $32.42 | $32.42 | 39,779,630 |
| 2022-02-10 | $34.29 | $34.45 | $33.00 | $33.60 | $33.60 | 27,443,990 |
| 2022-02-09 | $34.35 | $34.57 | $32.87 | $34.52 | $34.52 | 38,592,740 |
| 2022-02-08 | $35.88 | $35.89 | $34.00 | $34.54 | $34.54 | 28,809,060 |
| 2022-02-07 | $36.00 | $36.25 | $35.10 | $35.74 | $35.74 | 22,539,850 |
| 2022-02-04 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-02-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-02-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-02-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-01-28 | $37.20 | $37.35 | $34.40 | $35.00 | $35.00 | 43,835,810 |
| 2022-01-27 | $38.64 | $38.64 | $36.68 | $36.75 | $36.75 | 28,758,140 |
| 2022-01-26 | $36.50 | $38.30 | $36.41 | $38.28 | $38.28 | 34,434,450 |
| 2022-01-25 | $37.65 | $38.21 | $35.71 | $35.98 | $35.98 | 32,701,760 |
| 2022-01-24 | $37.89 | $38.80 | $37.66 | $38.10 | $38.10 | 16,661,490 |
| 2022-01-21 | $39.70 | $39.80 | $37.77 | $38.19 | $38.19 | 24,370,410 |
| 2022-01-20 | $40.40 | $41.20 | $39.00 | $39.59 | $39.59 | 23,824,990 |
| 2022-01-19 | $39.45 | $41.22 | $39.00 | $40.32 | $40.32 | 43,378,520 |
| 2022-01-18 | $37.65 | $39.39 | $37.45 | $39.10 | $39.10 | 36,518,510 |
| 2022-01-17 | $38.24 | $39.16 | $37.38 | $37.63 | $37.63 | 31,593,570 |
| 2022-01-14 | $39.00 | $39.20 | $37.89 | $38.24 | $38.24 | 31,120,990 |
| 2022-01-13 | $39.57 | $39.64 | $38.80 | $39.47 | $39.47 | 35,775,610 |
| 2022-01-12 | $39.63 | $40.60 | $38.76 | $39.20 | $39.20 | 64,665,060 |
| 2022-01-11 | $36.97 | $38.08 | $36.62 | $37.75 | $37.75 | 36,051,930 |
| 2022-01-10 | $36.74 | $37.50 | $35.85 | $37.05 | $37.05 | 33,979,940 |
| 2022-01-07 | $37.55 | $37.99 | $36.63 | $36.76 | $36.76 | 32,960,340 |
| 2022-01-06 | $37.08 | $37.90 | $36.50 | $37.61 | $37.61 | 47,143,700 |
| 2022-01-05 | $38.62 | $38.90 | $36.98 | $37.64 | $37.64 | 43,949,390 |
| 2022-01-04 | $40.08 | $40.28 | $38.40 | $38.71 | $38.71 | 40,064,930 |
| 2022-01-03 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2021-12-31 | $41.00 | $41.10 | $39.50 | $40.03 | $40.03 | 23,257,830 |
| 2021-12-30 | $40.09 | $41.30 | $39.50 | $40.25 | $40.25 | 36,703,650 |
| 2021-12-29 | $41.45 | $42.08 | $38.56 | $39.61 | $39.61 | 60,411,260 |
| 2021-12-28 | $41.50 | $42.05 | $39.96 | $41.42 | $41.42 | 46,171,430 |
| 2021-12-27 | $44.50 | $45.90 | $40.23 | $41.39 | $41.39 | 67,650,550 |
| 2021-12-24 | $44.99 | $45.97 | $44.00 | $44.70 | $44.70 | 25,828,880 |
| 2021-12-23 | $43.10 | $45.32 | $42.35 | $45.30 | $45.30 | 37,258,690 |
| 2021-12-22 | $43.35 | $43.90 | $42.39 | $42.85 | $42.85 | 18,385,130 |
| 2021-12-21 | $42.00 | $43.51 | $41.62 | $43.35 | $43.35 | 27,346,170 |
| 2021-12-20 | $43.00 | $44.19 | $42.10 | $42.30 | $42.30 | 30,803,200 |
| 2021-12-17 | $44.57 | $45.68 | $43.38 | $43.50 | $43.50 | 40,660,720 |
| 2021-12-16 | $45.79 | $45.98 | $44.21 | $45.09 | $45.09 | 26,258,560 |
| 2021-12-15 | $44.95 | $47.87 | $44.23 | $45.37 | $45.37 | 62,161,290 |
| 2021-12-14 | $43.44 | $46.08 | $42.78 | $45.10 | $45.10 | 50,285,160 |
| 2021-12-13 | $40.97 | $44.73 | $40.97 | $43.87 | $43.87 | 79,125,630 |
| 2021-12-10 | $41.00 | $41.44 | $40.18 | $40.66 | $40.66 | 35,233,150 |
| 2021-12-09 | $42.91 | $43.30 | $40.90 | $41.03 | $41.03 | 39,132,880 |
| 2021-12-08 | $41.73 | $43.25 | $41.05 | $42.93 | $42.93 | 27,983,840 |
| 2021-12-07 | $41.80 | $42.49 | $40.88 | $41.53 | $41.53 | 28,296,640 |
| 2021-12-06 | $41.96 | $43.76 | $41.59 | $41.91 | $41.91 | 26,708,430 |
| 2021-12-03 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 21,884,430 |
| 2021-12-02 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 29,210,650 |
| 2021-12-01 | $41.15 | $41.75 | $40.27 | $41.22 | $41.22 | 42,297,170 |
| 2021-11-30 | $43.01 | $43.24 | $41.10 | $41.41 | $41.41 | 56,570,740 |
| 2021-11-29 | $43.94 | $46.64 | $42.93 | $43.03 | $43.03 | 54,192,440 |
| 2021-11-26 | $44.50 | $45.10 | $42.51 | $44.90 | $44.90 | 58,257,540 |
| 2021-11-25 | $41.00 | $45.00 | $41.00 | $45.00 | $45.00 | 66,085,270 |
| 2021-11-24 | $40.40 | $41.37 | $40.00 | $40.91 | $40.91 | 18,784,890 |
| 2021-11-23 | $40.14 | $41.75 | $39.71 | $40.90 | $40.90 | 27,907,530 |
| 2021-11-22 | $40.40 | $40.79 | $39.54 | $40.12 | $40.12 | 29,462,900 |
| 2021-11-19 | $40.00 | $40.96 | $39.40 | $40.12 | $40.12 | 26,293,680 |
| 2021-11-18 | $38.61 | $40.96 | $38.26 | $40.38 | $40.38 | 28,739,790 |
| 2021-11-17 | $38.16 | $39.70 | $37.03 | $39.33 | $39.33 | 34,499,810 |
| 2021-11-16 | $39.20 | $39.40 | $37.90 | $38.12 | $38.12 | 28,618,840 |
| 2021-11-15 | $40.30 | $42.64 | $38.68 | $38.82 | $38.82 | 73,031,650 |
| 2021-11-12 | $37.50 | $40.00 | $36.80 | $39.00 | $39.00 | 56,944,390 |
| 2021-11-11 | $35.90 | $36.65 | $35.27 | $36.38 | $36.38 | 25,311,050 |
| 2021-11-10 | $38.00 | $38.00 | $35.77 | $36.03 | $36.03 | 25,747,770 |
| 2021-11-09 | $37.96 | $38.48 | $37.38 | $38.15 | $38.15 | 16,553,740 |
| 2021-11-08 | $37.50 | $38.58 | $36.51 | $37.70 | $37.70 | 21,123,070 |
| 2021-11-05 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 20,527,150 |
| 2021-11-04 | $37.28 | $38.68 | $36.90 | $37.78 | $37.78 | 30,790,800 |
| 2021-11-03 | $36.40 | $36.84 | $35.60 | $36.45 | $36.45 | 24,398,510 |
| 2021-11-02 | $36.79 | $37.10 | $35.73 | $36.40 | $36.40 | 27,556,740 |
| 2021-11-01 | $39.18 | $39.30 | $35.60 | $36.79 | $36.79 | 54,768,880 |
| 2021-10-29 | $39.95 | $40.19 | $38.00 | $38.93 | $38.93 | 31,416,000 |
| 2021-10-28 | $39.57 | $40.18 | $38.80 | $39.89 | $39.89 | 25,552,340 |
| 2021-10-27 | $39.60 | $40.30 | $38.56 | $39.50 | $39.50 | 27,469,080 |
| 2021-10-26 | $39.80 | $40.70 | $38.55 | $39.28 | $39.28 | 42,147,020 |
| 2021-10-25 | $36.59 | $40.15 | $36.59 | $40.15 | $40.15 | 53,883,750 |
| 2021-10-22 | $37.43 | $37.43 | $35.60 | $36.50 | $36.50 | 18,748,340 |
| 2021-10-21 | $36.66 | $37.58 | $36.03 | $37.16 | $37.16 | 22,898,740 |
| 2021-10-20 | $36.66 | $36.98 | $36.10 | $36.65 | $36.65 | 21,751,560 |
| 2021-10-19 | $35.69 | $36.75 | $35.56 | $36.35 | $36.35 | 21,517,340 |
| 2021-10-18 | $34.34 | $36.53 | $34.08 | $36.44 | $36.44 | 35,106,220 |
| 2021-10-15 | $33.20 | $34.75 | $32.51 | $34.34 | $34.34 | 26,183,060 |
| 2021-10-14 | $32.50 | $33.81 | $32.21 | $33.50 | $33.50 | 15,000,370 |
| 2021-10-13 | $32.00 | $32.83 | $31.60 | $32.50 | $32.50 | 16,871,250 |
| 2021-10-12 | $33.39 | $33.78 | $31.65 | $32.29 | $32.29 | 27,518,340 |
| 2021-10-11 | $35.28 | $35.78 | $32.85 | $32.88 | $32.88 | 44,134,850 |
| 2021-10-08 | $36.33 | $37.04 | $34.56 | $35.53 | $35.53 | 37,724,720 |
| 2021-10-07 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2021-10-06 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2021-09-30 | $34.00 | $36.19 | $34.00 | $35.91 | $35.91 | 37,046,670 |
| 2021-09-29 | $34.80 | $35.73 | $33.81 | $34.20 | $34.20 | 29,149,670 |
| 2021-09-28 | $34.10 | $35.72 | $33.83 | $35.35 | $35.35 | 31,292,490 |
| 2021-09-27 | $35.11 | $36.42 | $33.96 | $34.20 | $34.20 | 35,250,680 |
| 2021-09-24 | $34.99 | $35.28 | $33.63 | $34.55 | $34.55 | 38,036,300 |
| 2021-09-23 | $37.13 | $38.62 | $34.97 | $35.34 | $35.34 | 63,891,880 |
| 2021-09-22 | $35.09 | $38.70 | $35.09 | $37.50 | $37.50 | 48,937,240 |
| 2021-09-21 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 0 |
| 2021-09-20 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 0 |
| 2021-09-17 | $32.99 | $36.50 | $32.81 | $35.61 | $35.61 | 48,486,770 |
| 2021-09-16 | $33.55 | $34.17 | $32.69 | $33.28 | $33.28 | 40,935,710 |
| 2021-09-15 | $31.68 | $32.78 | $31.15 | $32.70 | $32.70 | 29,089,720 |
| 2021-09-14 | $32.52 | $32.64 | $31.11 | $31.68 | $31.68 | 26,146,210 |
| 2021-09-13 | $32.80 | $33.46 | $31.97 | $32.20 | $32.20 | 41,053,830 |
| 2021-09-10 | $31.58 | $33.30 | $31.38 | $32.13 | $32.13 | 74,698,460 |
| 2021-09-09 | $31.80 | $31.80 | $29.98 | $30.97 | $30.97 | 60,211,220 |
| 2021-09-08 | $33.34 | $34.27 | $31.11 | $31.90 | $31.90 | 70,667,000 |
| 2021-09-07 | $34.10 | $34.19 | $32.80 | $33.48 | $33.48 | 44,840,200 |
| 2021-09-06 | $36.20 | $36.50 | $32.43 | $34.00 | $34.00 | 54,434,660 |
| 2021-09-03 | $37.20 | $39.00 | $35.33 | $35.80 | $35.80 | 67,639,060 |
| 2021-09-02 | $34.00 | $36.78 | $33.80 | $36.78 | $36.78 | 69,330,420 |
| 2021-09-01 | $35.50 | $37.20 | $33.11 | $33.44 | $33.44 | 72,422,320 |
| 2021-08-31 | $32.26 | $35.98 | $32.03 | $35.01 | $35.01 | 45,784,800 |
| 2021-08-30 | $31.97 | $33.21 | $31.89 | $32.71 | $32.71 | 24,562,770 |
| 2021-08-27 | $31.89 | $32.19 | $31.00 | $31.65 | $31.65 | 20,129,340 |
| 2021-08-26 | $33.99 | $34.11 | $31.86 | $31.89 | $31.89 | 22,094,850 |
| 2021-08-25 | $32.50 | $33.98 | $32.13 | $33.86 | $33.86 | 23,830,110 |
| 2021-08-24 | $32.65 | $33.78 | $32.01 | $32.61 | $32.61 | 33,500,260 |
| 2021-08-23 | $31.12 | $32.51 | $30.75 | $32.40 | $32.40 | 34,521,910 |
| 2021-08-20 | $30.81 | $31.27 | $29.98 | $31.05 | $31.05 | 25,000,250 |
| 2021-08-19 | $31.28 | $31.28 | $30.05 | $30.82 | $30.82 | 23,531,420 |
| 2021-08-18 | $29.75 | $31.13 | $29.30 | $30.58 | $30.58 | 26,847,430 |
| 2021-08-17 | $29.15 | $30.38 | $29.08 | $29.29 | $29.29 | 30,003,210 |
| 2021-08-16 | $30.95 | $31.20 | $29.16 | $29.27 | $29.27 | 35,502,920 |
| 2021-08-13 | $31.16 | $32.00 | $30.77 | $31.40 | $31.40 | 20,437,760 |
| 2021-08-12 | $31.63 | $32.17 | $30.70 | $31.15 | $31.15 | 21,242,870 |
| 2021-08-11 | $31.00 | $31.92 | $30.33 | $31.73 | $31.73 | 36,749,400 |
| 2021-08-10 | $30.05 | $31.59 | $29.88 | $30.43 | $30.43 | 27,635,320 |
| 2021-08-09 | $30.50 | $30.50 | $29.45 | $30.21 | $30.21 | 21,998,830 |
| 2021-08-06 | $30.35 | $31.47 | $30.28 | $30.48 | $30.48 | 24,423,980 |
| 2021-08-05 | $32.20 | $32.30 | $30.38 | $30.90 | $30.90 | 30,297,250 |
| 2021-08-04 | $31.40 | $32.15 | $30.56 | $32.03 | $32.03 | 29,954,150 |
| 2021-08-03 | $31.73 | $33.15 | $31.03 | $31.40 | $31.40 | 32,117,690 |
| 2021-08-02 | $32.50 | $32.90 | $29.88 | $32.05 | $32.05 | 54,747,430 |
| 2021-07-30 | $28.99 | $31.68 | $28.94 | $31.36 | $31.36 | 57,334,100 |
| 2021-07-29 | $28.25 | $29.60 | $28.00 | $28.80 | $28.80 | 34,953,590 |
| 2021-07-28 | $27.28 | $28.75 | $27.23 | $27.63 | $27.63 | 35,223,170 |
| 2021-07-27 | $29.77 | $29.78 | $28.02 | $28.22 | $28.22 | 42,747,030 |
| 2021-07-26 | $27.52 | $30.25 | $27.52 | $29.81 | $29.81 | 60,809,250 |
| 2021-07-23 | $26.35 | $28.00 | $26.21 | $27.50 | $27.50 | 28,352,970 |
| 2021-07-22 | $27.00 | $27.20 | $26.08 | $26.40 | $26.40 | 18,898,060 |
| 2021-07-21 | $26.36 | $27.15 | $25.96 | $26.95 | $26.95 | 19,321,880 |
| 2021-07-20 | $25.76 | $26.40 | $25.51 | $26.24 | $26.24 | 12,512,340 |
| 2021-07-19 | $25.93 | $26.66 | $25.66 | $25.95 | $25.95 | 13,660,850 |
| 2021-07-16 | $26.60 | $26.75 | $25.83 | $25.90 | $25.90 | 16,692,220 |
| 2021-07-15 | $26.25 | $26.98 | $26.05 | $26.68 | $26.68 | 14,179,190 |
| 2021-07-14 | $26.31 | $26.57 | $25.80 | $26.29 | $26.29 | 15,477,520 |
| 2021-07-13 | $26.45 | $26.62 | $25.83 | $26.31 | $26.31 | 17,378,730 |
| 2021-07-12 | $25.40 | $26.40 | $25.00 | $26.10 | $26.10 | 23,931,030 |
| 2021-07-08 | $24.90 | $25.42 | $24.67 | $25.01 | $25.01 | 18,862,180 |
| 2021-07-07 | $23.84 | $25.04 | $23.70 | $24.87 | $24.87 | 26,178,980 |
| 2021-07-06 | $24.14 | $24.14 | $23.64 | $23.85 | $23.85 | 12,054,680 |
| 2021-07-05 | $23.64 | $24.15 | $23.47 | $24.14 | $24.14 | 17,699,020 |
| 2021-07-02 | $23.55 | $23.84 | $23.20 | $23.70 | $23.70 | 24,030,780 |
| 2021-07-01 | $23.42 | $24.00 | $23.28 | $23.34 | $23.34 | 17,065,730 |
| 2021-06-30 | $23.24 | $23.32 | $22.92 | $23.24 | $23.24 | 12,945,510 |
| 2021-06-29 | $23.68 | $23.72 | $23.10 | $23.37 | $23.37 | 14,471,080 |
| 2021-06-28 | $23.88 | $24.20 | $23.36 | $23.55 | $23.55 | 16,059,830 |
| 2021-06-25 | $23.73 | $24.11 | $23.49 | $23.86 | $23.86 | 15,208,160 |
| 2021-06-24 | $23.30 | $23.89 | $22.68 | $23.70 | $23.70 | 20,196,010 |
| 2021-06-23 | $23.20 | $23.87 | $23.19 | $23.38 | $23.38 | 13,929,450 |
| 2021-06-22 | $28.45 | $28.47 | $27.97 | $28.11 | $23.08 | 10,854,690 |
| 2021-06-21 | $28.52 | $28.53 | $27.82 | $28.35 | $23.27 | 15,083,050 |
| 2021-06-18 | $27.97 | $28.99 | $27.90 | $28.66 | $23.53 | 14,172,450 |
| 2021-06-17 | $28.51 | $28.69 | $27.72 | $27.88 | $22.89 | 15,984,210 |
| 2021-06-16 | $28.68 | $28.80 | $28.14 | $28.32 | $23.25 | 11,152,770 |
| 2021-06-15 | $29.27 | $29.27 | $28.35 | $28.78 | $23.63 | 16,036,250 |
| 2021-06-14 | $29.28 | $29.28 | $29.28 | $29.28 | $24.04 | 0 |
| 2021-06-11 | $30.35 | $30.41 | $28.85 | $29.28 | $24.04 | 29,451,490 |
| 2021-06-10 | $30.97 | $30.99 | $30.20 | $30.43 | $24.98 | 16,123,030 |
| 2021-06-09 | $31.00 | $31.43 | $30.52 | $30.92 | $25.38 | 11,438,790 |
| 2021-06-08 | $29.87 | $31.56 | $29.87 | $31.27 | $25.67 | 22,942,450 |
| 2021-06-07 | $31.00 | $31.00 | $29.80 | $29.93 | $24.57 | 12,405,520 |
| 2021-06-04 | $29.52 | $31.29 | $29.31 | $31.00 | $25.45 | 17,997,390 |
| 2021-06-03 | $30.01 | $30.41 | $29.51 | $29.52 | $24.23 | 9,171,920 |
| 2021-06-02 | $30.25 | $30.68 | $30.00 | $30.28 | $24.86 | 8,874,500 |
| 2021-06-01 | $31.15 | $31.18 | $29.92 | $30.30 | $24.87 | 12,843,450 |
| 2021-05-31 | $30.61 | $31.11 | $30.20 | $31.11 | $25.54 | 12,906,450 |
| 2021-05-28 | $30.54 | $30.71 | $29.93 | $30.27 | $24.85 | 10,662,120 |
| 2021-05-27 | $29.86 | $30.55 | $29.32 | $30.51 | $25.05 | 16,392,860 |
| 2021-05-26 | $28.79 | $30.09 | $28.70 | $29.67 | $24.36 | 17,777,200 |
| 2021-05-25 | $27.78 | $28.80 | $27.48 | $28.80 | $23.64 | 21,366,540 |
| 2021-05-24 | $28.75 | $29.00 | $27.50 | $27.83 | $22.85 | 32,330,600 |
| 2021-05-21 | $30.07 | $30.16 | $29.04 | $29.04 | $23.84 | 14,234,410 |
| 2021-05-20 | $30.05 | $30.35 | $29.66 | $30.07 | $24.69 | 16,439,000 |
| 2021-05-19 | $29.01 | $29.45 | $28.83 | $29.29 | $24.04 | 7,620,280 |
| 2021-05-18 | $29.46 | $29.83 | $29.00 | $29.30 | $24.05 | 7,248,640 |
| 2021-05-17 | $29.70 | $30.11 | $29.16 | $29.45 | $24.18 | 13,126,650 |
| 2021-05-14 | $28.75 | $29.76 | $28.70 | $29.60 | $24.30 | 16,663,680 |
| 2021-05-13 | $29.05 | $29.33 | $28.51 | $28.75 | $23.60 | 11,051,100 |
| 2021-05-12 | $29.23 | $29.52 | $28.92 | $29.40 | $24.14 | 9,839,950 |
| 2021-05-11 | $29.49 | $29.49 | $28.56 | $29.45 | $24.18 | 12,999,320 |
| 2021-05-10 | $29.91 | $30.39 | $29.09 | $29.62 | $24.32 | 15,101,550 |
| 2021-05-07 | $30.91 | $31.45 | $29.70 | $29.80 | $24.46 | 16,176,680 |
| 2021-05-06 | $31.50 | $31.95 | $30.61 | $30.87 | $25.34 | 17,812,780 |
| 2021-05-05 | $31.98 | $31.98 | $31.98 | $31.98 | $26.25 | 0 |
| 2021-05-04 | $31.98 | $31.98 | $31.98 | $31.98 | $26.25 | 0 |
| 2021-04-30 | $32.49 | $32.49 | $31.50 | $31.98 | $26.25 | 12,882,010 |
| 2021-04-29 | $32.01 | $32.52 | $31.70 | $32.06 | $26.32 | 13,350,010 |
| 2021-04-28 | $31.04 | $32.27 | $30.88 | $32.18 | $26.42 | 16,139,530 |
| 2021-04-27 | $31.77 | $31.90 | $30.60 | $30.88 | $25.35 | 17,258,790 |
| 2021-04-26 | $32.81 | $33.12 | $31.70 | $31.93 | $26.21 | 16,644,960 |
| 2021-04-23 | $31.34 | $33.57 | $31.11 | $32.79 | $26.92 | 23,486,600 |
| 2021-04-22 | $31.97 | $32.09 | $31.17 | $31.50 | $25.86 | 8,061,550 |
| 2021-04-21 | $31.64 | $32.20 | $31.32 | $31.81 | $26.11 | 12,021,310 |
| 2021-04-20 | $31.20 | $32.00 | $31.01 | $31.80 | $26.11 | 9,377,550 |
| 2021-04-19 | $30.51 | $31.31 | $29.91 | $31.20 | $25.61 | 12,617,910 |
| 2021-04-16 | $30.64 | $30.84 | $29.77 | $30.20 | $24.79 | 15,545,770 |
| 2021-04-15 | $30.88 | $31.01 | $29.90 | $30.68 | $25.19 | 12,983,950 |
| 2021-04-14 | $30.13 | $31.30 | $29.78 | $31.02 | $25.47 | 12,411,090 |
| 2021-04-13 | $30.20 | $30.68 | $29.65 | $30.45 | $25.00 | 13,733,580 |
| 2021-04-12 | $32.29 | $32.44 | $30.47 | $30.57 | $25.10 | 23,510,160 |
| 2021-04-09 | $32.00 | $33.07 | $31.68 | $31.81 | $26.11 | 15,023,180 |
| 2021-04-08 | $31.20 | $32.10 | $30.97 | $31.80 | $26.11 | 9,417,550 |
| 2021-04-07 | $31.70 | $31.72 | $30.93 | $31.50 | $25.86 | 11,559,300 |
| 2021-04-06 | $31.49 | $31.95 | $30.85 | $31.78 | $26.09 | 8,213,280 |
| 2021-04-05 | $31.53 | $31.53 | $31.53 | $31.53 | $25.88 | 0 |
| 2021-04-02 | $31.85 | $32.30 | $31.38 | $31.53 | $25.88 | 8,275,620 |
| 2021-04-01 | $31.10 | $32.45 | $30.88 | $31.77 | $26.08 | 11,442,710 |
| 2021-03-31 | $31.65 | $31.65 | $30.45 | $31.14 | $25.56 | 16,074,000 |
| 2021-03-30 | $32.05 | $32.44 | $31.35 | $31.48 | $25.84 | 19,506,010 |
| 2021-03-29 | $31.90 | $33.07 | $31.90 | $32.51 | $26.69 | 15,220,460 |
| 2021-03-26 | $31.10 | $32.20 | $31.01 | $31.61 | $25.95 | 14,560,520 |
| 2021-03-25 | $30.50 | $31.78 | $30.23 | $31.10 | $25.53 | 12,792,370 |
| 2021-03-24 | $31.41 | $31.95 | $30.58 | $30.81 | $25.29 | 18,285,960 |
| 2021-03-23 | $31.85 | $32.30 | $31.33 | $32.00 | $26.27 | 18,803,720 |
| 2021-03-22 | $29.83 | $31.95 | $29.78 | $31.71 | $26.03 | 25,762,510 |
| 2021-03-19 | $30.00 | $30.36 | $29.20 | $29.41 | $24.14 | 17,500,680 |
| 2021-03-18 | $30.28 | $30.82 | $29.99 | $30.59 | $25.11 | 16,577,280 |
| 2021-03-17 | $29.60 | $30.64 | $29.17 | $30.58 | $25.10 | 21,931,840 |
| 2021-03-16 | $28.64 | $30.40 | $28.64 | $29.90 | $24.55 | 31,593,990 |
| 2021-03-15 | $28.21 | $29.00 | $28.01 | $28.60 | $23.48 | 20,275,830 |
| 2021-03-12 | $27.31 | $28.70 | $27.09 | $28.63 | $23.50 | 26,737,660 |
| 2021-03-11 | $26.85 | $27.35 | $26.70 | $27.31 | $22.42 | 12,917,360 |
| 2021-03-10 | $27.50 | $27.73 | $26.71 | $26.80 | $22.00 | 14,894,160 |
| 2021-03-09 | $26.75 | $27.90 | $26.00 | $26.64 | $21.87 | 28,454,840 |
| 2021-03-08 | $28.95 | $29.11 | $26.66 | $26.75 | $21.96 | 31,150,320 |
| 2021-03-05 | $28.15 | $29.38 | $28.10 | $28.83 | $23.67 | 17,654,330 |
| 2021-03-04 | $29.10 | $29.42 | $28.00 | $28.44 | $23.35 | 22,854,990 |
| 2021-03-03 | $31.00 | $31.00 | $29.43 | $29.75 | $24.42 | 45,969,610 |
| 2021-03-02 | $30.20 | $32.22 | $30.20 | $31.57 | $25.92 | 57,441,570 |
| 2021-03-01 | $28.78 | $29.92 | $28.74 | $29.29 | $24.04 | 27,098,320 |
| 2021-02-26 | $27.92 | $28.84 | $27.59 | $28.39 | $23.31 | 26,571,230 |
| 2021-02-25 | $29.12 | $29.28 | $28.20 | $28.23 | $23.17 | 20,902,350 |
| 2021-02-24 | $30.14 | $30.28 | $28.32 | $28.79 | $23.63 | 23,128,900 |
| 2021-02-23 | $30.81 | $31.15 | $29.82 | $29.93 | $24.57 | 24,690,410 |
| 2021-02-22 | $32.39 | $32.55 | $30.86 | $30.92 | $25.38 | 23,307,440 |
| 2021-02-19 | $33.10 | $33.12 | $32.11 | $32.50 | $26.68 | 23,379,600 |
| 2021-02-18 | $34.34 | $34.76 | $32.53 | $32.88 | $26.99 | 26,734,740 |
| 2021-02-17 | $33.78 | $33.78 | $33.78 | $33.78 | $27.73 | 0 |
| 2021-02-16 | $33.78 | $33.78 | $33.78 | $33.78 | $27.73 | 0 |
| 2021-02-15 | $33.78 | $33.78 | $33.78 | $33.78 | $27.73 | 0 |
| 2021-02-12 | $33.78 | $33.78 | $33.78 | $33.78 | $27.73 | 0 |
| 2021-02-11 | $33.78 | $33.78 | $33.78 | $33.78 | $27.73 | 0 |
| 2021-02-10 | $33.28 | $33.93 | $32.71 | $33.78 | $27.73 | 20,638,190 |
| 2021-02-09 | $31.15 | $33.39 | $31.11 | $33.38 | $27.40 | 36,061,600 |
| 2021-02-08 | $29.30 | $30.99 | $28.90 | $30.98 | $25.43 | 24,559,630 |
| 2021-02-05 | $29.71 | $30.05 | $28.95 | $29.24 | $24.00 | 27,387,110 |
| 2021-02-04 | $30.30 | $30.49 | $28.90 | $29.56 | $24.27 | 25,506,650 |
| 2021-02-03 | $30.42 | $30.79 | $30.06 | $30.27 | $24.85 | 18,489,830 |
| 2021-02-02 | $29.70 | $30.67 | $29.40 | $30.42 | $24.97 | 19,611,170 |
| 2021-02-01 | $29.25 | $30.16 | $29.05 | $29.70 | $24.38 | 18,469,780 |
| 2021-01-29 | $29.80 | $30.09 | $28.90 | $29.42 | $24.15 | 17,604,100 |
| 2021-01-28 | $30.67 | $30.85 | $29.19 | $29.42 | $24.15 | 28,771,310 |
| 2021-01-27 | $30.64 | $31.50 | $30.20 | $31.41 | $25.79 | 20,540,320 |
| 2021-01-26 | $31.91 | $31.97 | $30.38 | $30.87 | $25.34 | 28,566,720 |
| 2021-01-25 | $30.81 | $31.99 | $30.48 | $31.86 | $26.15 | 34,846,640 |
| 2021-01-22 | $30.25 | $31.82 | $29.71 | $31.10 | $25.53 | 36,718,750 |
| 2021-01-21 | $29.80 | $30.38 | $29.19 | $29.80 | $24.46 | 24,413,140 |
| 2021-01-20 | $29.02 | $30.12 | $28.88 | $29.43 | $24.16 | 23,594,760 |
| 2021-01-19 | $29.09 | $29.40 | $28.66 | $29.31 | $24.06 | 39,985,680 |
| 2021-01-18 | $26.75 | $29.59 | $26.54 | $28.89 | $23.72 | 55,882,180 |
| 2021-01-15 | $27.35 | $27.85 | $26.60 | $26.90 | $22.08 | 18,568,470 |
| 2021-01-14 | $27.50 | $28.23 | $27.03 | $27.51 | $22.58 | 30,344,570 |
| 2021-01-13 | $27.58 | $28.05 | $26.83 | $27.50 | $22.58 | 25,206,230 |
| 2021-01-12 | $26.90 | $27.51 | $26.55 | $27.42 | $22.51 | 22,453,270 |
| 2021-01-11 | $28.00 | $28.45 | $26.62 | $26.78 | $21.98 | 40,139,020 |
| 2021-01-08 | $27.30 | $28.48 | $27.27 | $27.82 | $22.84 | 33,742,850 |
| 2021-01-07 | $26.14 | $27.20 | $26.08 | $27.20 | $22.33 | 26,238,470 |
| 2021-01-06 | $27.00 | $27.12 | $25.88 | $26.29 | $21.58 | 28,973,980 |
| 2021-01-05 | $26.60 | $27.13 | $26.10 | $27.12 | $22.26 | 26,102,040 |
| 2021-01-04 | $26.83 | $27.68 | $26.66 | $26.69 | $21.91 | 25,119,060 |
| 2021-01-01 | $26.57 | $26.57 | $26.57 | $26.57 | $21.81 | 0 |
| 2020-12-31 | $26.11 | $26.59 | $25.85 | $26.57 | $21.81 | 15,918,000 |
| 2020-12-30 | $26.30 | $26.80 | $25.95 | $26.21 | $21.52 | 16,512,730 |
| 2020-12-29 | $26.64 | $26.78 | $25.99 | $26.34 | $21.62 | 17,229,190 |
| 2020-12-28 | $26.06 | $27.08 | $26.03 | $26.78 | $21.98 | 29,259,640 |
| 2020-12-25 | $25.85 | $26.50 | $25.52 | $25.81 | $21.19 | 16,731,700 |
| 2020-12-24 | $26.01 | $26.30 | $25.50 | $25.86 | $21.23 | 13,909,720 |
| 2020-12-23 | $24.88 | $26.10 | $24.80 | $25.90 | $21.26 | 34,857,160 |
| 2020-12-22 | $25.20 | $25.67 | $24.48 | $24.64 | $20.23 | 32,676,120 |
| 2020-12-21 | $24.15 | $25.20 | $24.02 | $25.18 | $20.67 | 30,246,820 |
| 2020-12-18 | $23.85 | $24.20 | $23.58 | $24.15 | $19.83 | 24,029,450 |
| 2020-12-17 | $23.34 | $23.66 | $23.11 | $23.48 | $19.28 | 17,254,720 |
| 2020-12-16 | $22.88 | $24.02 | $22.70 | $23.23 | $19.07 | 26,924,330 |
| 2020-12-15 | $22.14 | $22.79 | $22.06 | $22.77 | $18.69 | 15,229,360 |
| 2020-12-14 | $22.15 | $22.32 | $21.86 | $22.09 | $18.13 | 10,111,660 |
| 2020-12-11 | $22.43 | $22.50 | $21.99 | $22.32 | $18.32 | 15,985,700 |
| 2020-12-10 | $22.44 | $22.57 | $22.13 | $22.44 | $18.42 | 10,656,490 |
| 2020-12-09 | $22.85 | $23.09 | $22.29 | $22.35 | $18.35 | 16,197,110 |
| 2020-12-08 | $22.43 | $22.75 | $22.43 | $22.62 | $18.57 | 11,401,400 |
| 2020-12-07 | $22.41 | $22.82 | $22.32 | $22.50 | $18.47 | 13,726,080 |
| 2020-12-04 | $22.55 | $22.68 | $22.25 | $22.54 | $18.50 | 14,803,770 |
| 2020-12-03 | $22.83 | $22.94 | $22.39 | $22.56 | $18.52 | 20,813,480 |
| 2020-12-02 | $23.36 | $23.43 | $22.74 | $22.83 | $18.74 | 23,305,030 |
| 2020-12-01 | $23.53 | $23.65 | $23.04 | $23.44 | $19.24 | 21,768,870 |
| 2020-11-30 | $24.01 | $24.01 | $23.34 | $23.59 | $19.37 | 18,886,150 |
| 2020-11-27 | $23.30 | $24.21 | $23.20 | $24.00 | $19.70 | 37,651,740 |
| 2020-11-26 | $24.79 | $24.79 | $22.94 | $23.13 | $18.99 | 41,588,880 |
| 2020-11-25 | $25.69 | $25.70 | $24.80 | $24.83 | $20.38 | 33,331,130 |
| 2020-11-24 | $24.19 | $26.06 | $24.12 | $25.70 | $21.10 | 55,698,040 |
| 2020-11-23 | $24.00 | $24.47 | $23.76 | $24.19 | $19.86 | 23,676,540 |
| 2020-11-20 | $23.57 | $24.10 | $23.42 | $23.95 | $19.66 | 20,184,030 |
| 2020-11-19 | $23.48 | $23.66 | $23.21 | $23.50 | $19.29 | 15,055,900 |
| 2020-11-18 | $23.90 | $23.96 | $23.19 | $23.54 | $19.32 | 28,075,620 |
| 2020-11-17 | $23.80 | $24.22 | $23.56 | $23.94 | $19.65 | 26,931,940 |
| 2020-11-16 | $23.80 | $23.89 | $23.39 | $23.86 | $19.59 | 24,112,580 |
| 2020-11-13 | $23.29 | $23.66 | $23.07 | $23.60 | $19.37 | 22,292,790 |
| 2020-11-12 | $22.99 | $23.58 | $22.52 | $23.36 | $19.18 | 23,475,810 |
| 2020-11-11 | $22.92 | $23.14 | $22.76 | $22.88 | $18.78 | 19,592,670 |
| 2020-11-10 | $23.05 | $23.25 | $22.67 | $22.76 | $18.68 | 23,935,020 |
| 2020-11-09 | $22.70 | $23.17 | $22.45 | $23.15 | $19.00 | 37,109,620 |
| 2020-11-06 | $22.18 | $22.82 | $22.00 | $22.35 | $18.35 | 28,075,820 |
| 2020-11-05 | $22.10 | $22.44 | $21.90 | $22.12 | $18.16 | 26,841,150 |
| 2020-11-04 | $22.10 | $22.30 | $21.67 | $21.82 | $17.91 | 19,506,450 |
| 2020-11-03 | $22.25 | $22.29 | $21.81 | $22.03 | $18.09 | 19,031,360 |
| 2020-11-02 | $21.10 | $22.17 | $21.06 | $22.00 | $18.06 | 31,088,070 |
| 2020-10-30 | $21.22 | $21.35 | $20.50 | $20.76 | $17.04 | 17,180,830 |
| 2020-10-29 | $21.15 | $21.60 | $21.11 | $21.22 | $17.42 | 14,655,340 |
| 2020-10-28 | $20.68 | $21.51 | $20.45 | $21.33 | $17.51 | 28,394,640 |
| 2020-10-27 | $20.46 | $20.53 | $20.20 | $20.50 | $16.83 | 7,438,370 |
| 2020-10-26 | $20.43 | $20.64 | $20.14 | $20.52 | $16.85 | 7,741,480 |
| 2020-10-23 | $20.68 | $20.76 | $20.20 | $20.29 | $16.66 | 9,637,480 |
| 2020-10-22 | $20.05 | $20.64 | $19.80 | $20.59 | $16.90 | 15,280,400 |
| 2020-10-21 | $20.60 | $20.68 | $19.88 | $19.98 | $16.40 | 14,865,660 |
| 2020-10-20 | $20.48 | $20.75 | $20.42 | $20.64 | $16.94 | 10,754,840 |
| 2020-10-19 | $20.88 | $20.90 | $20.45 | $20.65 | $16.95 | 8,175,620 |
| 2020-10-16 | $20.99 | $21.14 | $20.55 | $20.60 | $16.91 | 12,114,760 |
| 2020-10-15 | $21.06 | $21.09 | $20.82 | $20.95 | $17.20 | 8,389,980 |
| 2020-10-14 | $21.00 | $21.13 | $20.81 | $21.10 | $17.32 | 18,554,220 |
| 2020-10-13 | $20.84 | $20.84 | $20.56 | $20.84 | $17.11 | 11,646,070 |
| 2020-10-12 | $20.25 | $20.90 | $20.20 | $20.90 | $17.16 | 27,431,480 |
| 2020-10-09 | $19.90 | $20.18 | $19.87 | $20.10 | $16.50 | 19,749,790 |
| 2020-10-08 | $19.72 | $19.72 | $19.72 | $19.72 | $16.19 | 0 |
| 2020-10-07 | $19.72 | $19.72 | $19.72 | $19.72 | $16.19 | 0 |
| 2020-10-06 | $19.72 | $19.72 | $19.72 | $19.72 | $16.19 | 0 |
| 2020-10-05 | $19.72 | $19.72 | $19.72 | $19.72 | $16.19 | 0 |
| 2020-10-02 | $19.72 | $19.72 | $19.72 | $19.72 | $16.19 | 0 |
| 2020-10-01 | $19.72 | $19.72 | $19.72 | $19.72 | $16.19 | 0 |
| 2020-09-30 | $19.65 | $19.85 | $19.54 | $19.72 | $16.19 | 14,520,510 |
| 2020-09-29 | $19.78 | $19.95 | $19.50 | $19.62 | $16.11 | 12,559,400 |
| 2020-09-28 | $19.83 | $19.98 | $19.74 | $19.82 | $16.27 | 8,310,430 |
| 2020-09-25 | $19.42 | $19.73 | $19.35 | $19.67 | $16.15 | 10,883,220 |
| 2020-09-24 | $19.75 | $20.06 | $19.30 | $19.33 | $15.87 | 16,561,290 |
| 2020-09-23 | $19.92 | $19.95 | $19.68 | $19.81 | $16.26 | 9,325,920 |
| 2020-09-22 | $20.18 | $20.24 | $19.75 | $19.82 | $16.27 | 15,560,620 |
| 2020-09-21 | $20.56 | $20.62 | $20.14 | $20.18 | $16.57 | 13,030,090 |
| 2020-09-18 | $20.28 | $20.45 | $20.03 | $20.43 | $16.77 | 14,758,080 |
| 2020-09-17 | $20.27 | $20.43 | $20.08 | $20.23 | $16.61 | 11,912,880 |
| 2020-09-16 | $20.15 | $20.44 | $20.06 | $20.39 | $16.74 | 12,434,560 |
| 2020-09-15 | $20.17 | $20.51 | $20.00 | $20.24 | $16.62 | 19,157,160 |
| 2020-09-14 | $20.10 | $20.25 | $19.80 | $20.17 | $16.56 | 17,079,130 |
| 2020-09-11 | $20.12 | $20.14 | $19.66 | $19.90 | $16.34 | 18,586,290 |
| 2020-09-10 | $20.39 | $20.47 | $20.00 | $20.20 | $16.58 | 18,752,260 |
| 2020-09-09 | $20.71 | $20.89 | $20.20 | $20.23 | $16.61 | 26,515,750 |
| 2020-09-08 | $20.85 | $21.16 | $20.70 | $20.94 | $17.19 | 17,180,070 |
| 2020-09-07 | $21.47 | $21.60 | $20.83 | $20.85 | $17.12 | 22,858,170 |
| 2020-09-04 | $22.00 | $22.09 | $21.40 | $21.54 | $17.68 | 24,387,010 |
| 2020-09-03 | $23.03 | $23.24 | $22.31 | $22.43 | $18.41 | 21,170,670 |
| 2020-09-02 | $22.85 | $23.33 | $22.48 | $23.03 | $18.91 | 20,741,900 |
| 2020-09-01 | $22.40 | $22.86 | $22.38 | $22.70 | $18.64 | 14,429,220 |
| 2020-08-31 | $23.10 | $23.63 | $22.30 | $22.40 | $18.39 | 21,112,270 |
| 2020-08-28 | $22.49 | $23.20 | $22.37 | $23.14 | $19.00 | 14,579,470 |
| 2020-08-27 | $22.76 | $22.79 | $22.28 | $22.51 | $18.48 | 10,583,220 |
| 2020-08-26 | $22.91 | $23.29 | $22.36 | $22.84 | $18.75 | 18,369,890 |
| 2020-08-25 | $22.90 | $23.56 | $22.82 | $23.05 | $18.92 | 25,315,430 |
| 2020-08-24 | $22.58 | $23.12 | $22.43 | $22.80 | $18.72 | 19,667,380 |
| 2020-08-21 | $22.77 | $22.80 | $22.11 | $22.39 | $18.38 | 14,175,180 |
| 2020-08-20 | $22.60 | $22.89 | $22.28 | $22.44 | $18.42 | 16,420,150 |
| 2020-08-19 | $22.40 | $23.17 | $22.20 | $22.65 | $18.59 | 30,700,170 |
| 2020-08-18 | $22.09 | $22.65 | $21.99 | $22.42 | $18.41 | 20,779,850 |
| 2020-08-17 | $21.25 | $22.17 | $21.25 | $22.03 | $18.09 | 20,853,940 |
| 2020-08-14 | $20.92 | $21.25 | $20.75 | $21.18 | $17.39 | 11,010,150 |
| 2020-08-13 | $20.99 | $21.40 | $20.91 | $20.91 | $17.17 | 11,509,180 |
| 2020-08-12 | $20.91 | $21.10 | $20.44 | $21.08 | $17.31 | 16,567,030 |
| 2020-08-11 | $21.65 | $21.84 | $20.81 | $20.89 | $17.15 | 21,194,490 |
| 2020-08-10 | $21.74 | $21.95 | $21.47 | $21.71 | $17.82 | 15,291,150 |
| 2020-08-07 | $21.70 | $21.98 | $21.38 | $21.87 | $17.95 | 20,210,310 |
| 2020-08-06 | $22.03 | $22.25 | $21.55 | $21.61 | $17.74 | 24,932,990 |
| 2020-08-05 | $21.78 | $22.20 | $21.59 | $22.06 | $18.11 | 21,751,560 |
| 2020-08-04 | $21.68 | $21.98 | $21.49 | $21.78 | $17.88 | 21,048,320 |
| 2020-08-03 | $21.28 | $21.76 | $21.26 | $21.71 | $17.82 | 24,542,600 |
| 2020-07-31 | $21.14 | $21.65 | $20.99 | $21.25 | $17.44 | 21,617,490 |
| 2020-07-30 | $21.00 | $21.26 | $20.87 | $21.14 | $17.35 | 17,348,940 |
| 2020-07-29 | $20.69 | $21.15 | $20.50 | $21.14 | $17.35 | 21,820,360 |
| 2020-07-28 | $20.91 | $21.07 | $20.63 | $20.80 | $17.08 | 20,122,720 |
| 2020-07-27 | $21.11 | $21.32 | $20.56 | $20.78 | $17.06 | 21,929,090 |
| 2020-07-24 | $22.24 | $22.64 | $20.70 | $20.91 | $17.17 | 33,616,550 |
| 2020-07-23 | $22.40 | $22.65 | $21.92 | $22.24 | $18.26 | 22,621,740 |
| 2020-07-22 | $23.00 | $23.15 | $22.48 | $22.65 | $18.59 | 29,246,250 |
| 2020-07-21 | $23.20 | $23.38 | $22.73 | $22.99 | $18.87 | 31,906,480 |
| 2020-07-20 | $21.28 | $23.07 | $21.15 | $22.95 | $18.84 | 60,117,250 |
| 2020-07-17 | $21.19 | $21.38 | $20.54 | $21.00 | $17.24 | 24,891,930 |
| 2020-07-16 | $22.04 | $22.38 | $21.12 | $21.23 | $17.43 | 28,195,330 |
| 2020-07-15 | $22.60 | $22.72 | $21.68 | $22.00 | $18.06 | 32,726,050 |
| 2020-07-14 | $22.02 | $22.58 | $21.79 | $22.40 | $18.39 | 41,485,980 |
| 2020-07-13 | $21.88 | $22.14 | $21.70 | $22.02 | $18.08 | 37,114,050 |
| 2020-07-10 | $22.20 | $22.20 | $21.58 | $22.00 | $18.06 | 34,949,870 |
| 2020-07-09 | $22.00 | $22.21 | $21.72 | $22.19 | $18.22 | 38,182,390 |
| 2020-07-08 | $21.80 | $22.22 | $21.59 | $22.22 | $18.01 | 39,037,510 |
| 2020-07-07 | $21.80 | $22.08 | $21.54 | $21.67 | $17.56 | 47,052,630 |
| 2020-07-06 | $21.39 | $21.73 | $21.06 | $21.51 | $17.43 | 34,222,580 |
| 2020-07-03 | $20.63 | $21.05 | $20.54 | $20.95 | $16.98 | 30,580,370 |
| 2020-07-02 | $20.28 | $20.86 | $20.22 | $20.54 | $16.64 | 29,652,510 |
| 2020-07-01 | $20.31 | $20.40 | $19.99 | $20.26 | $16.42 | 16,469,160 |
| 2020-06-30 | $20.49 | $20.60 | $20.15 | $20.25 | $16.41 | 15,995,760 |
| 2020-06-29 | $20.72 | $20.72 | $19.99 | $20.31 | $16.46 | 21,251,720 |
| 2020-06-26 | $20.73 | $20.73 | $20.73 | $20.73 | $16.80 | 0 |
| 2020-06-25 | $20.73 | $20.73 | $20.73 | $20.73 | $16.80 | 0 |
| 2020-06-24 | $20.79 | $20.97 | $20.54 | $20.73 | $16.80 | 16,008,000 |
| 2020-06-23 | $20.44 | $20.93 | $20.31 | $20.73 | $16.80 | 35,901,250 |
| 2020-06-22 | $20.30 | $20.60 | $19.88 | $20.23 | $16.39 | 28,247,130 |
| 2020-06-19 | $20.39 | $20.49 | $20.17 | $20.22 | $16.39 | 17,369,720 |
| 2020-06-18 | $20.12 | $20.46 | $19.94 | $20.32 | $16.47 | 16,347,570 |
| 2020-06-17 | $20.23 | $20.32 | $19.92 | $20.00 | $16.21 | 19,811,200 |
| 2020-06-16 | $20.48 | $20.85 | $20.00 | $20.02 | $16.22 | 30,715,950 |
| 2020-06-15 | $20.00 | $20.26 | $19.86 | $19.95 | $16.17 | 18,368,070 |
| 2020-06-12 | $18.89 | $20.12 | $18.77 | $20.10 | $16.29 | 38,382,240 |
| 2020-06-11 | $19.00 | $19.33 | $18.87 | $19.15 | $15.52 | 21,767,060 |
| 2020-06-10 | $18.98 | $19.10 | $18.69 | $19.07 | $15.45 | 17,688,200 |
| 2020-06-09 | $19.20 | $19.21 | $18.96 | $18.98 | $15.38 | 12,357,340 |
| 2020-06-08 | $19.08 | $19.27 | $18.85 | $19.20 | $15.56 | 18,487,030 |
| 2020-06-05 | $19.33 | $19.33 | $18.91 | $19.00 | $15.40 | 13,221,230 |
| 2020-06-04 | $19.38 | $19.44 | $19.00 | $19.12 | $15.49 | 10,072,110 |
| 2020-06-03 | $19.40 | $19.46 | $19.26 | $19.36 | $15.69 | 13,078,110 |
| 2020-06-02 | $19.31 | $19.43 | $19.20 | $19.38 | $15.70 | 12,176,840 |
| 2020-06-01 | $18.60 | $19.29 | $18.60 | $19.24 | $15.59 | 21,463,100 |
| 2020-05-29 | $18.67 | $18.77 | $18.48 | $18.51 | $15.00 | 13,421,070 |
| 2020-05-28 | $18.66 | $18.96 | $18.48 | $18.70 | $15.15 | 14,446,420 |
| 2020-05-27 | $18.73 | $18.87 | $18.55 | $18.65 | $15.11 | 9,502,950 |
| 2020-05-26 | $18.62 | $18.90 | $18.55 | $18.75 | $15.19 | 11,088,600 |
| 2020-05-25 | $18.74 | $18.74 | $18.39 | $18.57 | $15.05 | 13,006,130 |
| 2020-05-22 | $19.17 | $19.17 | $18.56 | $18.74 | $15.19 | 14,123,050 |
| 2020-05-21 | $19.44 | $19.44 | $19.00 | $19.07 | $15.45 | 17,245,770 |
| 2020-05-20 | $19.58 | $19.65 | $19.26 | $19.37 | $15.70 | 15,015,070 |
| 2020-05-19 | $19.56 | $19.66 | $19.30 | $19.55 | $15.84 | 18,083,580 |
| 2020-05-18 | $19.90 | $19.98 | $19.42 | $19.44 | $15.75 | 24,771,490 |
| 2020-05-15 | $20.08 | $20.25 | $19.82 | $19.86 | $16.09 | 15,905,110 |
| 2020-05-14 | $20.00 | $20.28 | $19.74 | $19.99 | $16.20 | 24,001,910 |
| 2020-05-13 | $19.70 | $20.12 | $19.58 | $20.05 | $16.25 | 28,224,280 |
| 2020-05-12 | $19.72 | $19.86 | $19.57 | $19.76 | $16.01 | 21,571,380 |
| 2020-05-11 | $20.10 | $20.15 | $19.68 | $19.74 | $16.00 | 27,269,340 |
| 2020-05-08 | $20.10 | $20.20 | $19.93 | $20.00 | $16.21 | 25,697,960 |
| 2020-05-07 | $20.03 | $20.35 | $19.89 | $20.01 | $16.21 | 25,468,960 |
| 2020-05-06 | $19.88 | $20.13 | $19.63 | $20.02 | $16.22 | 37,049,080 |
| 2020-05-05 | $20.10 | $20.10 | $20.10 | $20.10 | $16.29 | 0 |
| 2020-05-04 | $20.10 | $20.10 | $20.10 | $20.10 | $16.29 | 0 |
| 2020-05-01 | $20.10 | $20.10 | $20.10 | $20.10 | $16.29 | 0 |
| 2020-04-30 | $19.88 | $20.29 | $19.88 | $20.10 | $16.29 | 20,693,580 |
| 2020-04-29 | $19.55 | $19.74 | $19.30 | $19.53 | $15.83 | 10,726,310 |
| 2020-04-28 | $19.56 | $19.78 | $18.81 | $19.57 | $15.86 | 24,060,280 |
| 2020-04-27 | $19.76 | $20.17 | $19.48 | $19.55 | $15.84 | 19,106,170 |
| 2020-04-24 | $20.49 | $20.59 | $19.73 | $19.76 | $16.01 | 29,264,040 |
| 2020-04-23 | $21.28 | $21.36 | $20.50 | $20.62 | $16.71 | 26,820,530 |
| 2020-04-22 | $20.78 | $21.56 | $20.62 | $21.23 | $17.20 | 21,044,540 |
| 2020-04-21 | $21.48 | $21.51 | $20.78 | $21.01 | $17.03 | 21,731,230 |
| 2020-04-20 | $21.15 | $21.68 | $21.15 | $21.58 | $17.49 | 24,001,100 |
| 2020-04-17 | $21.35 | $21.56 | $20.88 | $21.06 | $17.07 | 25,178,750 |
| 2020-04-16 | $20.50 | $21.67 | $20.41 | $21.37 | $17.32 | 32,889,340 |
| 2020-04-15 | $20.88 | $21.14 | $20.58 | $20.68 | $16.76 | 22,730,730 |
| 2020-04-14 | $20.31 | $20.98 | $20.09 | $20.78 | $16.84 | 24,125,900 |
| 2020-04-13 | $20.25 | $20.69 | $20.05 | $20.14 | $16.32 | 10,819,550 |
| 2020-04-10 | $20.55 | $20.75 | $20.23 | $20.41 | $16.54 | 12,027,360 |
| 2020-04-09 | $20.13 | $20.88 | $20.13 | $20.52 | $16.63 | 19,601,540 |
| 2020-04-08 | $19.90 | $20.25 | $19.81 | $20.06 | $16.26 | 9,853,660 |
| 2020-04-07 | $19.71 | $20.20 | $19.68 | $20.04 | $16.24 | 18,577,730 |
| 2020-04-06 | $19.31 | $19.31 | $19.31 | $19.31 | $15.65 | 0 |
| 2020-04-03 | $19.49 | $19.64 | $19.16 | $19.31 | $15.65 | 12,900,260 |
| 2020-04-02 | $19.20 | $19.56 | $19.10 | $19.51 | $15.81 | 17,733,110 |
| 2020-04-01 | $19.95 | $20.27 | $19.10 | $19.30 | $15.64 | 21,359,160 |
| 2020-03-31 | $20.29 | $20.30 | $19.71 | $19.75 | $16.00 | 13,033,740 |
| 2020-03-30 | $19.50 | $20.34 | $19.45 | $20.05 | $16.25 | 18,328,130 |
| 2020-03-27 | $20.28 | $20.30 | $19.88 | $20.00 | $16.21 | 19,102,240 |
| 2020-03-26 | $20.46 | $20.48 | $19.91 | $20.00 | $16.21 | 26,658,560 |
| 2020-03-25 | $21.41 | $21.78 | $20.38 | $20.71 | $16.78 | 37,985,790 |
| 2020-03-24 | $20.41 | $20.90 | $20.20 | $20.82 | $16.87 | 29,153,010 |
| 2020-03-23 | $19.32 | $20.51 | $19.20 | $20.00 | $16.21 | 30,283,980 |
| 2020-03-20 | $20.23 | $20.48 | $19.58 | $19.86 | $16.09 | 27,065,890 |
| 2020-03-19 | $20.12 | $20.74 | $19.18 | $20.01 | $16.21 | 51,610,920 |
| 2020-03-18 | $21.51 | $21.90 | $20.50 | $20.58 | $16.68 | 42,913,260 |
| 2020-03-17 | $21.14 | $21.49 | $19.86 | $21.30 | $17.26 | 45,557,360 |
| 2020-03-16 | $22.66 | $22.66 | $20.60 | $20.90 | $16.94 | 55,617,520 |
| 2020-03-13 | $20.55 | $22.70 | $20.33 | $22.33 | $18.09 | 74,885,410 |
| 2020-03-12 | $21.41 | $22.56 | $21.40 | $21.63 | $17.53 | 48,921,270 |
| 2020-03-11 | $22.19 | $22.33 | $21.30 | $21.39 | $17.33 | 31,619,900 |
| 2020-03-10 | $21.01 | $22.00 | $20.59 | $21.88 | $17.73 | 38,262,120 |
| 2020-03-09 | $21.35 | $22.25 | $20.85 | $21.58 | $17.49 | 46,555,720 |
| 2020-03-06 | $21.80 | $22.40 | $21.18 | $21.34 | $17.29 | 44,820,180 |
| 2020-03-05 | $21.95 | $22.35 | $21.43 | $21.60 | $17.50 | 45,302,240 |
| 2020-03-04 | $20.73 | $21.26 | $20.52 | $20.88 | $16.92 | 18,194,250 |
| 2020-03-03 | $21.87 | $22.05 | $20.67 | $20.98 | $17.00 | 36,221,940 |
| 2020-03-02 | $20.02 | $21.58 | $20.02 | $21.27 | $17.24 | 41,379,100 |
| 2020-02-28 | $19.68 | $20.55 | $19.36 | $19.83 | $16.07 | 45,620,020 |
| 2020-02-27 | $19.24 | $20.60 | $19.07 | $20.28 | $16.43 | 51,070,010 |
| 2020-02-26 | $19.02 | $19.48 | $18.86 | $19.03 | $15.42 | 22,893,510 |
| 2020-02-25 | $19.77 | $19.77 | $18.72 | $19.31 | $15.65 | 35,136,730 |
| 2020-02-24 | $20.10 | $20.37 | $19.82 | $20.13 | $16.31 | 27,137,200 |
| 2020-02-21 | $19.62 | $20.59 | $19.60 | $20.20 | $16.37 | 35,617,620 |
| 2020-02-20 | $19.43 | $19.80 | $19.20 | $19.65 | $15.92 | 28,537,280 |
| 2020-02-19 | $19.41 | $19.60 | $19.25 | $19.34 | $15.67 | 22,787,990 |
| 2020-02-18 | $19.20 | $19.41 | $18.90 | $19.34 | $15.67 | 25,903,140 |
| 2020-02-17 | $19.24 | $19.58 | $19.02 | $19.39 | $15.71 | 31,854,510 |
| 2020-02-14 | $18.93 | $19.63 | $18.93 | $19.24 | $15.59 | 23,495,400 |
| 2020-02-13 | $19.01 | $19.17 | $18.84 | $18.87 | $15.29 | 19,685,980 |
| 2020-02-12 | $18.76 | $19.06 | $18.56 | $19.00 | $15.40 | 20,496,890 |
| 2020-02-11 | $18.75 | $18.79 | $18.46 | $18.64 | $15.10 | 21,601,580 |
| 2020-02-10 | $17.53 | $18.69 | $17.52 | $18.65 | $15.11 | 40,070,470 |
| 2020-02-07 | $17.39 | $17.66 | $17.19 | $17.55 | $14.22 | 18,859,700 |
| 2020-02-06 | $17.34 | $17.63 | $17.11 | $17.48 | $14.16 | 25,333,510 |
| 2020-02-05 | $17.46 | $17.79 | $17.07 | $17.24 | $13.97 | 35,662,770 |
| 2020-02-04 | $16.43 | $17.31 | $16.42 | $17.25 | $13.98 | 27,535,690 |
| 2020-02-03 | $16.35 | $16.60 | $16.35 | $16.45 | $13.33 | 38,409,120 |
| 2020-01-31 | $18.17 | $18.17 | $18.17 | $18.17 | $14.72 | 0 |
| 2020-01-30 | $18.17 | $18.17 | $18.17 | $18.17 | $14.72 | 0 |
| 2020-01-29 | $18.17 | $18.17 | $18.17 | $18.17 | $14.72 | 0 |
| 2020-01-28 | $18.17 | $18.17 | $18.17 | $18.17 | $14.72 | 0 |
| 2020-01-27 | $18.17 | $18.17 | $18.17 | $18.17 | $14.72 | 0 |
| 2020-01-24 | $18.17 | $18.17 | $18.17 | $18.17 | $14.72 | 0 |
| 2020-01-23 | $18.73 | $18.98 | $18.01 | $18.17 | $14.72 | 25,339,050 |
| 2020-01-22 | $18.94 | $19.08 | $18.54 | $18.87 | $15.29 | 26,044,760 |
| 2020-01-21 | $19.19 | $19.32 | $18.78 | $18.81 | $15.24 | 28,284,530 |
| 2020-01-20 | $18.57 | $19.26 | $18.50 | $19.19 | $15.55 | 56,566,930 |
| 2020-01-17 | $20.06 | $20.06 | $18.14 | $18.40 | $14.91 | 112,957,410 |
| 2020-01-16 | $20.93 | $20.99 | $19.94 | $20.16 | $16.34 | 36,947,170 |
| 2020-01-15 | $21.29 | $21.33 | $20.87 | $21.00 | $17.02 | 14,900,030 |
| 2020-01-14 | $21.52 | $21.62 | $21.27 | $21.33 | $17.28 | 13,480,860 |
| 2020-01-13 | $21.28 | $21.50 | $21.12 | $21.46 | $17.39 | 14,194,010 |
| 2020-01-10 | $21.93 | $21.93 | $21.06 | $21.36 | $17.31 | 22,688,170 |
| 2020-01-09 | $21.80 | $22.00 | $21.63 | $21.82 | $17.68 | 9,909,110 |
| 2020-01-08 | $22.16 | $22.16 | $21.47 | $21.59 | $17.50 | 11,648,630 |
| 2020-01-07 | $21.95 | $22.19 | $21.88 | $22.13 | $17.93 | 8,776,730 |
| 2020-01-06 | $21.88 | $22.38 | $21.77 | $21.95 | $17.79 | 14,395,890 |
| 2020-01-03 | $21.90 | $22.20 | $21.80 | $21.97 | $17.80 | 10,955,810 |
| 2020-01-02 | $21.40 | $22.33 | $21.31 | $21.90 | $17.75 | 19,985,030 |
| 2020-01-01 | $21.18 | $21.18 | $21.18 | $21.18 | $17.16 | 0 |
| 2019-12-31 | $21.33 | $21.49 | $20.92 | $21.18 | $17.16 | 15,469,480 |
| 2019-12-30 | $21.35 | $21.52 | $21.10 | $21.34 | $17.29 | 12,520,830 |
| 2019-12-27 | $21.58 | $21.80 | $21.38 | $21.42 | $17.36 | 9,406,130 |
| 2019-12-26 | $21.68 | $21.80 | $21.33 | $21.60 | $17.50 | 8,256,130 |
| 2019-12-25 | $21.00 | $21.80 | $20.95 | $21.68 | $17.57 | 12,226,060 |
| 2019-12-24 | $21.05 | $21.24 | $20.71 | $21.01 | $17.03 | 8,432,340 |
| 2019-12-23 | $21.03 | $21.35 | $20.97 | $21.19 | $17.17 | 10,280,140 |
| 2019-12-20 | $22.07 | $22.09 | $21.16 | $21.18 | $17.16 | 21,766,940 |
| 2019-12-19 | $22.11 | $22.99 | $21.71 | $21.87 | $17.72 | 36,432,190 |
| 2019-12-18 | $21.63 | $21.65 | $21.21 | $21.40 | $17.34 | 22,044,960 |
| 2019-12-17 | $21.11 | $21.79 | $20.90 | $21.50 | $17.42 | 23,298,390 |
| 2019-12-16 | $20.75 | $21.13 | $20.66 | $21.05 | $17.06 | 20,727,840 |
| 2019-12-13 | $20.39 | $21.06 | $20.25 | $20.62 | $16.71 | 34,062,730 |
| 2019-12-12 | $20.68 | $20.68 | $20.15 | $20.24 | $16.40 | 20,403,710 |
| 2019-12-11 | $20.51 | $21.28 | $20.28 | $20.65 | $16.73 | 27,719,900 |
| 2019-12-10 | $20.80 | $20.80 | $20.40 | $20.60 | $16.69 | 12,410,140 |
| 2019-12-09 | $20.90 | $21.13 | $20.65 | $20.82 | $16.87 | 21,981,800 |
| 2019-12-06 | $20.64 | $20.83 | $20.45 | $20.70 | $16.77 | 22,520,530 |
| 2019-12-05 | $21.02 | $21.38 | $20.14 | $20.64 | $16.73 | 48,046,140 |
| 2019-12-04 | $22.53 | $22.55 | $20.48 | $20.90 | $16.94 | 49,282,960 |
| 2019-12-03 | $22.90 | $23.14 | $22.29 | $22.46 | $18.20 | 21,774,910 |
| 2019-12-02 | $22.98 | $23.90 | $22.91 | $23.00 | $18.64 | 15,703,370 |
| 2019-11-29 | $23.18 | $23.35 | $22.72 | $22.96 | $18.61 | 7,421,230 |
| 2019-11-28 | $23.22 | $23.57 | $23.00 | $23.20 | $18.80 | 6,458,130 |
| 2019-11-27 | $23.58 | $23.59 | $23.00 | $23.20 | $18.80 | 11,436,710 |
| 2019-11-26 | $23.75 | $23.75 | $23.10 | $23.39 | $18.95 | 17,766,140 |
| 2019-11-25 | $23.47 | $23.98 | $23.34 | $23.53 | $19.07 | 14,890,870 |
| 2019-11-22 | $24.01 | $24.08 | $23.26 | $23.49 | $19.03 | 11,794,930 |
| 2019-11-21 | $23.88 | $24.10 | $23.64 | $23.88 | $19.35 | 17,665,180 |
| 2019-11-20 | $24.24 | $24.27 | $23.73 | $23.95 | $19.41 | 12,661,490 |
| 2019-11-19 | $24.11 | $24.32 | $23.80 | $24.05 | $19.49 | 15,709,580 |
| 2019-11-18 | $23.67 | $24.35 | $23.25 | $24.18 | $19.59 | 15,904,410 |
| 2019-11-15 | $23.70 | $24.23 | $23.40 | $23.70 | $19.20 | 18,416,190 |
| 2019-11-14 | $22.83 | $23.97 | $22.67 | $23.57 | $19.10 | 25,278,220 |
| 2019-11-13 | $23.15 | $23.15 | $22.42 | $22.68 | $18.38 | 11,599,450 |
| 2019-11-12 | $22.62 | $23.03 | $22.52 | $23.02 | $18.65 | 12,948,400 |
| 2019-11-11 | $22.48 | $22.95 | $22.16 | $22.50 | $18.23 | 10,915,270 |
| 2019-11-08 | $22.67 | $22.85 | $22.46 | $22.51 | $18.24 | 11,992,530 |
| 2019-11-07 | $22.32 | $22.77 | $22.24 | $22.56 | $18.28 | 8,549,090 |
| 2019-11-06 | $22.45 | $22.65 | $22.15 | $22.22 | $18.01 | 10,876,650 |
| 2019-11-05 | $22.45 | $22.89 | $22.38 | $22.45 | $18.19 | 12,336,320 |
| 2019-11-04 | $22.55 | $22.90 | $22.22 | $22.37 | $18.13 | 15,716,870 |
| 2019-11-01 | $22.18 | $22.50 | $21.97 | $22.40 | $18.15 | 11,171,620 |
| 2019-10-31 | $21.74 | $22.14 | $21.60 | $21.95 | $17.79 | 10,786,780 |
| 2019-10-30 | $20.95 | $21.87 | $20.90 | $21.64 | $17.54 | 13,712,900 |
| 2019-10-29 | $21.58 | $21.58 | $21.22 | $21.39 | $17.33 | 11,740,550 |
| 2019-10-28 | $21.28 | $21.73 | $20.92 | $21.58 | $17.49 | 18,613,260 |
| 2019-10-25 | $21.11 | $21.28 | $20.62 | $21.20 | $17.18 | 8,773,300 |
| 2019-10-24 | $21.24 | $21.39 | $20.90 | $21.02 | $17.03 | 8,657,170 |
| 2019-10-23 | $21.40 | $21.59 | $21.14 | $21.20 | $17.18 | 8,495,330 |
| 2019-10-22 | $21.45 | $21.76 | $21.12 | $21.55 | $17.46 | 12,122,970 |
| 2019-10-21 | $21.58 | $21.91 | $21.10 | $21.23 | $17.20 | 12,479,030 |
| 2019-10-18 | $22.40 | $22.57 | $21.49 | $21.76 | $17.63 | 11,386,460 |
| 2019-10-17 | $22.10 | $22.47 | $21.72 | $21.84 | $17.70 | 9,219,120 |
| 2019-10-16 | $22.10 | $22.26 | $21.51 | $21.80 | $17.67 | 12,743,390 |
| 2019-10-15 | $22.50 | $22.50 | $21.63 | $21.76 | $17.63 | 11,422,510 |
| 2019-10-14 | $21.87 | $23.46 | $21.87 | $22.50 | $18.23 | 26,584,300 |
| 2019-10-11 | $21.60 | $21.87 | $21.41 | $21.60 | $17.50 | 11,346,160 |
| 2019-10-10 | $21.08 | $21.83 | $21.00 | $21.65 | $17.54 | 20,002,810 |
| 2019-10-09 | $20.54 | $21.30 | $20.35 | $21.09 | $17.09 | 15,149,890 |
| 2019-10-08 | $20.20 | $20.93 | $20.20 | $20.54 | $16.64 | 12,408,490 |
| 2019-10-07 | $20.45 | $20.45 | $20.45 | $20.45 | $16.57 | 0 |
| 2019-10-04 | $20.45 | $20.45 | $20.45 | $20.45 | $16.57 | 0 |
| 2019-10-03 | $20.45 | $20.45 | $20.45 | $20.45 | $16.57 | 0 |
| 2019-10-02 | $20.45 | $20.45 | $20.45 | $20.45 | $16.57 | 0 |
| 2019-10-01 | $20.45 | $20.45 | $20.45 | $20.45 | $16.57 | 0 |
| 2019-09-30 | $20.43 | $20.78 | $20.13 | $20.45 | $16.57 | 10,483,130 |
| 2019-09-27 | $20.80 | $20.82 | $20.21 | $20.62 | $16.71 | 15,030,420 |
| 2019-09-26 | $21.29 | $21.30 | $20.45 | $20.62 | $16.71 | 18,795,130 |
| 2019-09-25 | $21.41 | $21.85 | $21.06 | $21.15 | $17.14 | 17,523,950 |
| 2019-09-24 | $20.59 | $21.68 | $20.50 | $21.50 | $17.42 | 32,599,730 |
| 2019-09-23 | $20.70 | $20.82 | $20.26 | $20.68 | $16.76 | 32,746,980 |
| 2019-09-20 | $19.90 | $20.75 | $19.78 | $20.47 | $16.59 | 41,237,560 |
| 2019-09-19 | $20.05 | $20.09 | $19.52 | $19.75 | $16.00 | 14,141,560 |
| 2019-09-18 | $19.80 | $20.20 | $19.72 | $19.82 | $16.06 | 20,997,770 |
| 2019-09-17 | $20.00 | $20.15 | $19.40 | $19.50 | $15.80 | 16,798,260 |
| 2019-09-16 | $20.14 | $20.17 | $19.65 | $19.99 | $16.20 | 13,246,200 |
| 2019-09-13 | $20.02 | $20.02 | $20.02 | $20.02 | $16.22 | 0 |
| 2019-09-12 | $20.25 | $20.30 | $19.79 | $20.02 | $16.22 | 17,208,700 |
| 2019-09-11 | $20.50 | $20.54 | $20.01 | $20.10 | $16.29 | 15,669,300 |
| 2019-09-10 | $20.65 | $20.70 | $20.05 | $20.26 | $16.42 | 17,509,690 |
| 2019-09-09 | $20.35 | $20.75 | $19.98 | $20.20 | $16.37 | 30,212,960 |
| 2019-09-06 | $19.54 | $20.16 | $19.54 | $19.90 | $16.13 | 33,874,410 |
| 2019-09-05 | $19.20 | $19.89 | $19.20 | $19.50 | $15.80 | 29,823,560 |
| 2019-09-04 | $18.60 | $19.30 | $18.55 | $19.17 | $15.53 | 30,487,850 |
| 2019-09-03 | $18.04 | $18.58 | $17.90 | $18.55 | $15.03 | 17,818,020 |
| 2019-09-02 | $17.16 | $18.14 | $17.16 | $18.00 | $14.59 | 16,164,490 |
| 2019-08-30 | $17.37 | $17.45 | $17.25 | $17.30 | $14.02 | 6,751,840 |
| 2019-08-29 | $17.31 | $17.42 | $17.28 | $17.30 | $14.02 | 4,905,720 |
| 2019-08-28 | $17.40 | $17.53 | $17.28 | $17.40 | $14.10 | 6,165,780 |
| 2019-08-27 | $17.30 | $17.69 | $17.30 | $17.40 | $14.10 | 13,130,840 |
| 2019-08-26 | $17.11 | $17.30 | $17.10 | $17.23 | $13.96 | 6,493,700 |
| 2019-08-23 | $17.71 | $17.77 | $17.28 | $17.40 | $14.10 | 14,159,410 |
| 2019-08-22 | $17.70 | $17.89 | $17.59 | $17.71 | $14.35 | 8,124,980 |
| 2019-08-21 | $18.05 | $18.15 | $17.68 | $17.82 | $14.44 | 14,360,790 |
| 2019-08-20 | $18.23 | $18.26 | $18.06 | $18.14 | $14.70 | 5,957,720 |
| 2019-08-19 | $17.97 | $18.20 | $17.79 | $18.18 | $14.73 | 12,770,050 |
| 2019-08-16 | $18.04 | $18.05 | $17.71 | $17.78 | $14.41 | 8,784,440 |
| 2019-08-15 | $17.80 | $18.06 | $17.75 | $17.92 | $14.52 | 8,848,620 |
| 2019-08-14 | $18.00 | $18.10 | $17.93 | $17.96 | $14.55 | 8,798,620 |
| 2019-08-13 | $17.72 | $17.95 | $17.60 | $17.85 | $14.46 | 4,937,830 |
| 2019-08-12 | $17.64 | $17.89 | $17.56 | $17.80 | $14.42 | 5,315,800 |
| 2019-08-09 | $17.98 | $17.98 | $17.51 | $17.55 | $14.22 | 6,081,470 |
| 2019-08-08 | $17.87 | $17.95 | $17.60 | $17.83 | $14.45 | 8,150,840 |
| 2019-08-07 | $17.82 | $17.99 | $17.55 | $17.86 | $14.47 | 6,944,560 |
| 2019-08-06 | $17.53 | $17.80 | $17.15 | $17.54 | $14.21 | 10,416,290 |
| 2019-08-05 | $18.06 | $18.27 | $17.81 | $17.81 | $14.43 | 9,824,750 |
| 2019-08-02 | $18.45 | $18.57 | $18.20 | $18.25 | $14.79 | 7,915,160 |
| 2019-08-01 | $18.93 | $18.93 | $18.59 | $18.70 | $15.15 | 6,783,140 |
| 2019-07-31 | $18.84 | $19.02 | $18.77 | $18.86 | $15.28 | 7,203,200 |
| 2019-07-30 | $18.92 | $19.10 | $18.81 | $18.84 | $15.27 | 6,976,370 |
| 2019-07-29 | $18.94 | $19.05 | $18.76 | $18.93 | $15.34 | 7,567,940 |
| 2019-07-26 | $18.69 | $18.89 | $18.67 | $18.75 | $15.19 | 11,181,780 |
| 2019-07-25 | $18.90 | $18.93 | $18.67 | $18.78 | $15.22 | 9,466,510 |
| 2019-07-24 | $18.19 | $19.09 | $18.17 | $18.69 | $15.15 | 23,107,350 |
| 2019-07-23 | $17.81 | $18.25 | $17.81 | $18.09 | $14.66 | 12,743,050 |
| 2019-07-22 | $18.05 | $18.60 | $17.82 | $18.22 | $14.47 | 10,379,750 |
| 2019-07-19 | $18.05 | $18.21 | $17.94 | $18.07 | $14.35 | 5,721,710 |
| 2019-07-18 | $18.26 | $18.30 | $18.00 | $18.01 | $14.30 | 4,896,600 |
| 2019-07-17 | $18.30 | $18.44 | $18.23 | $18.33 | $14.56 | 7,329,640 |
| 2019-07-16 | $18.64 | $18.67 | $18.28 | $18.35 | $14.57 | 7,134,470 |
| 2019-07-15 | $18.43 | $18.66 | $18.23 | $18.50 | $14.69 | 7,345,410 |
| 2019-07-12 | $18.56 | $18.71 | $18.48 | $18.52 | $14.71 | 5,052,520 |
| 2019-07-11 | $18.79 | $18.92 | $18.50 | $18.56 | $14.74 | 6,666,460 |
| 2019-07-10 | $18.56 | $18.88 | $18.48 | $18.76 | $14.90 | 8,725,490 |
| 2019-07-09 | $18.55 | $18.68 | $18.12 | $18.40 | $14.61 | 8,071,050 |
| 2019-07-08 | $19.00 | $19.02 | $18.43 | $18.61 | $14.78 | 7,522,340 |
| 2019-07-05 | $19.26 | $19.27 | $18.86 | $19.00 | $15.09 | 7,008,830 |
| 2019-07-04 | $19.02 | $19.25 | $18.96 | $19.15 | $15.21 | 8,314,390 |
| 2019-07-03 | $18.90 | $19.28 | $18.78 | $19.03 | $15.11 | 10,788,690 |
| 2019-07-02 | $18.92 | $19.08 | $18.78 | $18.93 | $15.03 | 9,972,030 |
| 2019-07-01 | $18.88 | $19.13 | $18.74 | $18.87 | $14.98 | 9,684,820 |
| 2019-06-28 | $18.93 | $18.93 | $18.48 | $18.64 | $14.80 | 5,802,230 |
| 2019-06-27 | $18.84 | $18.99 | $18.66 | $18.88 | $14.99 | 9,466,800 |
| 2019-06-26 | $18.58 | $18.91 | $18.49 | $18.76 | $14.90 | 9,268,650 |
| 2019-06-25 | $18.73 | $18.89 | $18.50 | $18.60 | $14.77 | 7,736,940 |
| 2019-06-24 | $18.80 | $18.99 | $18.64 | $18.93 | $15.03 | 8,206,480 |
| 2019-06-21 | $18.77 | $19.08 | $18.60 | $18.78 | $14.91 | 17,573,270 |
| 2019-06-20 | $18.16 | $18.64 | $18.05 | $18.53 | $14.71 | 16,719,320 |
| 2019-06-19 | $17.94 | $18.27 | $17.91 | $18.01 | $14.30 | 15,982,890 |
| 2019-06-18 | $17.70 | $17.74 | $17.54 | $17.59 | $13.97 | 6,175,990 |
| 2019-06-17 | $17.84 | $17.84 | $17.46 | $17.61 | $13.98 | 7,234,370 |
| 2019-06-14 | $17.82 | $17.90 | $17.46 | $17.78 | $14.12 | 12,695,200 |
| 2019-06-13 | $17.93 | $17.95 | $17.68 | $17.78 | $14.12 | 7,923,240 |
| 2019-06-12 | $17.94 | $18.09 | $17.80 | $17.94 | $14.25 | 12,528,960 |
| 2019-06-11 | $17.47 | $18.01 | $17.38 | $17.94 | $14.25 | 16,343,960 |
| 2019-06-10 | $17.35 | $17.63 | $17.18 | $17.47 | $13.87 | 12,086,270 |
| 2019-06-07 | $17.24 | $17.24 | $17.24 | $17.24 | $13.69 | 0 |
| 2019-06-06 | $17.28 | $17.37 | $17.10 | $17.24 | $13.69 | 8,247,400 |
| 2019-06-05 | $17.38 | $17.48 | $17.13 | $17.28 | $13.72 | 10,942,060 |
| 2019-06-04 | $17.50 | $17.50 | $16.88 | $17.27 | $13.71 | 18,689,660 |
| 2019-06-03 | $18.32 | $18.38 | $17.16 | $17.50 | $13.90 | 32,668,120 |
| 2019-05-31 | $18.57 | $18.58 | $18.22 | $18.30 | $14.53 | 14,424,890 |
| 2019-05-30 | $19.21 | $19.26 | $18.35 | $18.53 | $14.71 | 23,705,790 |
| 2019-05-29 | $19.40 | $19.50 | $19.21 | $19.38 | $15.39 | 9,734,280 |
| 2019-05-28 | $19.18 | $19.68 | $19.16 | $19.67 | $15.62 | 18,054,530 |
| 2019-05-27 | $18.91 | $19.20 | $18.66 | $19.13 | $15.19 | 11,294,520 |
| 2019-05-24 | $18.95 | $19.09 | $18.76 | $19.05 | $15.13 | 7,539,060 |
| 2019-05-23 | $19.12 | $19.28 | $18.61 | $19.10 | $15.17 | 10,807,710 |
| 2019-05-22 | $19.07 | $19.40 | $18.89 | $19.12 | $15.18 | 11,457,950 |
| 2019-05-21 | $18.90 | $19.18 | $18.71 | $18.99 | $15.08 | 11,865,760 |
| 2019-05-20 | $19.28 | $19.28 | $18.50 | $18.86 | $14.98 | 14,449,500 |
| 2019-05-17 | $19.55 | $19.55 | $19.10 | $19.15 | $15.21 | 15,615,300 |
| 2019-05-16 | $18.88 | $19.88 | $18.72 | $19.62 | $15.58 | 20,327,930 |
| 2019-05-15 | $18.57 | $18.88 | $18.35 | $18.86 | $14.98 | 14,871,340 |
| 2019-05-14 | $18.22 | $18.50 | $18.18 | $18.40 | $14.61 | 8,924,720 |
| 2019-05-13 | $18.78 | $18.81 | $18.28 | $18.42 | $14.63 | 13,269,410 |
| 2019-05-10 | $18.51 | $18.96 | $18.22 | $18.94 | $15.04 | 12,649,110 |
| 2019-05-09 | $18.30 | $18.67 | $18.24 | $18.38 | $14.60 | 11,053,550 |
| 2019-05-08 | $18.70 | $18.87 | $18.32 | $18.50 | $14.69 | 15,183,340 |
| 2019-05-07 | $19.00 | $19.16 | $18.54 | $18.96 | $15.06 | 15,269,030 |
| 2019-05-06 | $19.50 | $19.73 | $18.41 | $18.74 | $14.88 | 28,151,550 |
| 2019-05-03 | $19.93 | $19.93 | $19.93 | $19.93 | $15.83 | 0 |
| 2019-05-02 | $19.93 | $19.93 | $19.93 | $19.93 | $15.83 | 0 |
| 2019-05-01 | $19.93 | $19.93 | $19.93 | $19.93 | $15.83 | 0 |
| 2019-04-30 | $20.10 | $20.10 | $19.51 | $19.93 | $15.83 | 16,602,590 |
| 2019-04-29 | $19.90 | $20.24 | $19.46 | $19.85 | $15.76 | 27,208,670 |
| 2019-04-26 | $21.14 | $21.37 | $19.78 | $19.87 | $15.78 | 36,099,110 |
| 2019-04-25 | $21.47 | $21.69 | $21.09 | $21.13 | $16.78 | 27,708,370 |
| 2019-04-24 | $21.21 | $21.54 | $20.85 | $21.31 | $16.92 | 18,225,170 |
| 2019-04-23 | $21.40 | $21.66 | $21.11 | $21.25 | $16.87 | 21,594,140 |
| 2019-04-22 | $21.75 | $21.75 | $21.00 | $21.16 | $16.80 | 16,574,500 |
| 2019-04-19 | $21.78 | $21.85 | $21.25 | $21.60 | $17.15 | 16,654,730 |
| 2019-04-18 | $21.68 | $21.74 | $21.33 | $21.53 | $17.10 | 17,774,610 |
| 2019-04-17 | $21.10 | $21.88 | $21.00 | $21.73 | $17.26 | 34,026,710 |
| 2019-04-16 | $21.23 | $21.32 | $20.63 | $21.27 | $16.89 | 24,704,500 |
| 2019-04-15 | $22.05 | $22.20 | $21.09 | $21.16 | $16.80 | 26,168,240 |
| 2019-04-12 | $21.57 | $22.00 | $21.13 | $21.65 | $17.19 | 39,421,750 |
| 2019-04-11 | $20.92 | $21.98 | $20.92 | $21.49 | $17.07 | 41,145,980 |
| 2019-04-10 | $21.00 | $21.06 | $20.65 | $20.90 | $16.60 | 20,206,200 |
| 2019-04-09 | $20.84 | $21.14 | $20.51 | $21.07 | $16.73 | 21,316,730 |
| 2019-04-08 | $21.48 | $21.55 | $20.72 | $20.90 | $16.60 | 34,235,100 |
| 2019-04-05 | $21.40 | $21.40 | $21.40 | $21.40 | $16.99 | 0 |
| 2019-04-04 | $20.93 | $21.68 | $20.91 | $21.40 | $16.99 | 37,392,310 |
| 2019-04-03 | $21.47 | $21.47 | $20.60 | $21.22 | $16.85 | 44,840,420 |
| 2019-04-02 | $21.62 | $22.17 | $21.62 | $21.77 | $17.29 | 34,222,410 |
| 2019-04-01 | $21.35 | $21.87 | $21.01 | $21.69 | $17.22 | 34,474,020 |
| 2019-03-29 | $20.71 | $21.18 | $20.40 | $21.11 | $16.76 | 32,189,610 |
| 2019-03-28 | $20.98 | $21.27 | $20.66 | $20.70 | $16.44 | 18,832,520 |
| 2019-03-27 | $21.21 | $21.33 | $20.73 | $21.06 | $16.72 | 16,036,310 |
| 2019-03-26 | $20.90 | $21.39 | $20.70 | $20.81 | $16.53 | 20,957,180 |
| 2019-03-25 | $21.37 | $21.59 | $20.74 | $20.87 | $16.57 | 29,283,070 |
| 2019-03-22 | $21.90 | $22.10 | $21.40 | $21.74 | $17.26 | 27,983,570 |
| 2019-03-21 | $21.79 | $22.74 | $21.79 | $22.09 | $17.54 | 42,593,740 |
| 2019-03-20 | $22.10 | $22.64 | $21.63 | $21.86 | $17.36 | 35,717,540 |
| 2019-03-19 | $21.60 | $22.77 | $21.54 | $22.27 | $17.68 | 50,808,320 |
| 2019-03-18 | $21.50 | $22.10 | $20.66 | $21.76 | $17.28 | 53,833,950 |
| 2019-03-15 | $21.15 | $22.18 | $21.15 | $21.50 | $17.07 | 58,406,820 |
| 2019-03-14 | $23.00 | $23.00 | $21.06 | $21.15 | $16.80 | 107,515,500 |
| 2019-03-13 | $23.00 | $25.17 | $22.66 | $23.40 | $18.58 | 183,336,050 |
| 2019-03-12 | $22.91 | $22.91 | $22.91 | $22.91 | $18.19 | 23,053,050 |
| 2019-03-11 | $20.83 | $20.83 | $20.83 | $20.83 | $16.54 | 33,556,870 |
| 2019-03-08 | $18.50 | $19.29 | $18.40 | $18.94 | $15.04 | 35,581,100 |
| 2019-03-07 | $18.99 | $19.10 | $18.56 | $18.76 | $14.90 | 32,528,060 |
| 2019-03-06 | $19.10 | $19.29 | $18.91 | $19.11 | $15.18 | 26,832,310 |
| 2019-03-05 | $19.20 | $19.31 | $18.89 | $19.12 | $15.18 | 28,592,200 |
| 2019-03-04 | $18.90 | $19.64 | $18.90 | $19.17 | $15.22 | 53,174,290 |
| 2019-03-01 | $18.61 | $18.62 | $18.36 | $18.56 | $14.74 | 17,191,070 |
| 2019-02-28 | $18.23 | $18.75 | $18.23 | $18.48 | $14.67 | 25,618,900 |
| 2019-02-27 | $19.42 | $19.43 | $18.19 | $18.41 | $14.62 | 59,686,270 |
| 2019-02-26 | $20.00 | $20.00 | $19.40 | $19.51 | $15.49 | 40,726,230 |
| 2019-02-25 | $19.79 | $20.11 | $19.24 | $20.09 | $15.95 | 46,801,730 |
| 2019-02-22 | $19.27 | $19.55 | $19.17 | $19.55 | $15.52 | 16,535,960 |
| 2019-02-21 | $19.25 | $19.58 | $19.05 | $19.21 | $15.25 | 20,799,870 |
| 2019-02-20 | $19.68 | $19.70 | $19.01 | $19.23 | $15.27 | 28,678,830 |
| 2019-02-19 | $20.10 | $20.15 | $19.58 | $19.78 | $15.71 | 22,554,420 |
| 2019-02-18 | $19.88 | $20.32 | $19.88 | $20.10 | $15.96 | 28,246,810 |
| 2019-02-15 | $19.73 | $20.19 | $19.67 | $19.77 | $15.70 | 20,088,070 |
| 2019-02-14 | $19.75 | $20.05 | $19.45 | $19.80 | $15.72 | 20,605,100 |
| 2019-02-13 | $19.79 | $19.93 | $19.47 | $19.82 | $15.74 | 23,009,370 |
| 2019-02-12 | $19.86 | $19.95 | $19.50 | $19.80 | $15.72 | 19,311,250 |
| 2019-02-11 | $19.80 | $19.91 | $19.61 | $19.70 | $15.64 | 13,971,650 |
| 2019-02-08 | $19.67 | $19.67 | $19.67 | $19.67 | $15.62 | 0 |
| 2019-02-07 | $19.67 | $19.67 | $19.67 | $19.67 | $15.62 | 0 |
| 2019-02-06 | $19.67 | $19.67 | $19.67 | $19.67 | $15.62 | 0 |
| 2019-02-05 | $19.67 | $19.67 | $19.67 | $19.67 | $15.62 | 0 |
| 2019-02-04 | $19.67 | $19.67 | $19.67 | $19.67 | $15.62 | 0 |
| 2019-02-01 | $19.10 | $19.75 | $19.10 | $19.67 | $15.62 | 8,926,240 |
| 2019-01-31 | $19.13 | $19.40 | $19.01 | $19.15 | $15.21 | 7,143,380 |
| 2019-01-30 | $19.65 | $19.81 | $19.21 | $19.27 | $15.30 | 10,497,700 |
| 2019-01-29 | $19.58 | $19.77 | $19.40 | $19.69 | $15.64 | 6,921,700 |
| 2019-01-28 | $19.52 | $19.98 | $19.42 | $19.71 | $15.65 | 12,991,990 |
| 2019-01-25 | $19.60 | $19.76 | $19.37 | $19.50 | $15.48 | 8,984,620 |
| 2019-01-24 | $19.52 | $19.69 | $19.36 | $19.60 | $15.56 | 9,636,110 |
| 2019-01-23 | $19.11 | $19.77 | $19.06 | $19.49 | $15.48 | 13,125,660 |
| 2019-01-22 | $19.37 | $19.42 | $19.10 | $19.12 | $15.18 | 8,661,330 |
| 2019-01-21 | $19.50 | $19.64 | $19.36 | $19.47 | $15.46 | 13,220,290 |
| 2019-01-18 | $19.03 | $19.44 | $19.00 | $19.39 | $15.40 | 14,658,700 |
| 2019-01-17 | $19.18 | $19.28 | $18.85 | $18.95 | $15.05 | 8,384,880 |
| 2019-01-16 | $19.32 | $19.45 | $19.00 | $19.09 | $15.16 | 10,763,640 |
| 2019-01-15 | $18.96 | $19.49 | $18.85 | $19.32 | $15.34 | 13,094,840 |
| 2019-01-14 | $19.25 | $19.28 | $18.81 | $18.91 | $15.02 | 8,617,830 |
| 2019-01-11 | $19.30 | $19.34 | $18.89 | $19.17 | $15.22 | 10,268,900 |
| 2019-01-10 | $19.03 | $19.43 | $18.95 | $19.35 | $15.37 | 14,927,570 |
| 2019-01-09 | $19.23 | $19.35 | $19.03 | $19.08 | $15.15 | 14,326,050 |
| 2019-01-08 | $19.39 | $19.54 | $19.05 | $19.16 | $15.21 | 15,274,980 |
| 2019-01-07 | $18.70 | $19.68 | $18.70 | $19.54 | $15.52 | 28,729,760 |
| 2019-01-04 | $18.07 | $18.70 | $17.92 | $18.63 | $14.79 | 16,167,780 |
| 2019-01-03 | $18.00 | $18.20 | $17.87 | $18.18 | $14.44 | 8,736,480 |
| 2019-01-02 | $18.54 | $18.59 | $17.74 | $18.12 | $14.39 | 13,058,340 |
| 2019-01-01 | $18.53 | $18.53 | $18.53 | $18.53 | $14.71 | 0 |
| 2018-12-31 | $18.53 | $18.53 | $18.53 | $18.53 | $14.71 | 0 |
| 2018-12-28 | $18.08 | $18.55 | $17.90 | $18.53 | $14.71 | 10,957,510 |
| 2018-12-27 | $18.53 | $18.59 | $18.03 | $18.08 | $14.36 | 9,617,240 |
| 2018-12-26 | $18.29 | $19.08 | $18.10 | $18.32 | $14.55 | 16,748,580 |
| 2018-12-25 | $18.18 | $18.20 | $17.90 | $18.09 | $14.37 | 9,996,790 |
| 2018-12-24 | $18.01 | $18.40 | $18.01 | $18.25 | $14.49 | 5,988,800 |
| 2018-12-21 | $18.15 | $18.50 | $18.01 | $18.24 | $14.48 | 8,729,320 |
| 2018-12-20 | $18.47 | $18.55 | $17.95 | $18.32 | $14.55 | 11,202,030 |
| 2018-12-19 | $18.72 | $18.93 | $18.10 | $18.33 | $14.56 | 13,931,890 |
| 2018-12-18 | $18.78 | $18.97 | $18.31 | $18.64 | $14.80 | 13,443,680 |
| 2018-12-17 | $18.71 | $18.97 | $18.63 | $18.69 | $14.84 | 11,287,340 |
| 2018-12-14 | $18.70 | $19.15 | $18.70 | $18.80 | $14.93 | 12,481,200 |
| 2018-12-13 | $18.74 | $19.10 | $18.66 | $18.77 | $14.91 | 12,969,360 |
| 2018-12-12 | $19.00 | $19.00 | $18.56 | $18.62 | $14.79 | 14,526,160 |
| 2018-12-11 | $18.81 | $19.00 | $18.64 | $18.78 | $14.91 | 15,433,980 |
| 2018-12-10 | $18.26 | $18.87 | $18.21 | $18.82 | $14.94 | 24,323,580 |
| 2018-12-07 | $17.92 | $18.46 | $17.92 | $18.28 | $14.52 | 11,014,860 |
| 2018-12-06 | $18.24 | $18.46 | $17.98 | $18.01 | $14.30 | 16,218,880 |
| 2018-12-05 | $17.76 | $18.26 | $17.76 | $18.23 | $14.48 | 16,224,310 |
| 2018-12-04 | $17.80 | $18.00 | $17.76 | $17.94 | $14.25 | 5,323,320 |
| 2018-12-03 | $17.64 | $18.04 | $17.63 | $17.84 | $14.17 | 14,098,300 |
| 2018-11-30 | $17.56 | $17.58 | $17.10 | $17.58 | $13.96 | 8,955,810 |
| 2018-11-29 | $17.47 | $17.58 | $17.29 | $17.50 | $13.90 | 9,215,790 |
| 2018-11-28 | $17.24 | $17.45 | $17.00 | $17.35 | $13.78 | 8,163,920 |
| 2018-11-27 | $17.47 | $17.47 | $17.16 | $17.18 | $13.64 | 4,432,010 |
| 2018-11-26 | $17.10 | $17.46 | $17.10 | $17.30 | $13.74 | 7,498,640 |
| 2018-11-23 | $17.55 | $17.67 | $17.09 | $17.10 | $13.58 | 10,280,820 |
| 2018-11-22 | $17.78 | $17.80 | $17.48 | $17.55 | $13.94 | 4,282,220 |
| 2018-11-21 | $17.70 | $17.70 | $17.53 | $17.61 | $13.98 | 6,305,670 |
| 2018-11-20 | $17.94 | $17.94 | $17.65 | $17.77 | $14.11 | 8,855,630 |
| 2018-11-19 | $17.86 | $18.08 | $17.76 | $18.03 | $14.32 | 13,285,960 |
| 2018-11-16 | $17.97 | $18.20 | $17.85 | $17.90 | $14.21 | 10,634,490 |
| 2018-11-15 | $18.04 | $18.08 | $17.80 | $17.93 | $14.24 | 10,711,640 |
| 2018-11-14 | $17.79 | $18.13 | $17.69 | $18.05 | $14.33 | 16,861,020 |
| 2018-11-13 | $17.71 | $17.97 | $17.67 | $17.75 | $14.10 | 11,551,830 |
| 2018-11-12 | $17.51 | $17.99 | $17.42 | $17.95 | $14.25 | 12,092,640 |
| 2018-11-09 | $17.28 | $17.65 | $17.28 | $17.51 | $13.90 | 5,999,150 |
| 2018-11-08 | $17.65 | $17.69 | $17.33 | $17.35 | $13.78 | 7,733,670 |
| 2018-11-07 | $17.76 | $17.99 | $17.60 | $17.60 | $13.98 | 7,879,270 |
| 2018-11-06 | $17.77 | $17.84 | $17.45 | $17.75 | $14.10 | 7,998,440 |
| 2018-11-05 | $18.06 | $18.06 | $17.62 | $17.83 | $14.16 | 15,936,630 |
| 2018-11-02 | $17.84 | $18.16 | $17.67 | $18.12 | $14.39 | 16,839,340 |
| 2018-11-01 | $17.85 | $18.07 | $17.56 | $17.69 | $14.05 | 21,071,180 |
| 2018-10-31 | $17.33 | $17.46 | $17.10 | $17.35 | $13.78 | 13,293,530 |
| 2018-10-30 | $17.38 | $17.55 | $17.11 | $17.37 | $13.79 | 16,504,540 |
| 2018-10-29 | $17.41 | $17.95 | $17.24 | $17.35 | $13.78 | 21,104,050 |
| 2018-10-26 | $17.70 | $17.91 | $17.28 | $17.49 | $13.89 | 15,290,030 |
| 2018-10-25 | $17.28 | $17.80 | $17.20 | $17.77 | $14.11 | 13,579,950 |
| 2018-10-24 | $17.33 | $17.83 | $17.29 | $17.66 | $14.02 | 17,504,230 |
| 2018-10-23 | $17.43 | $17.60 | $17.25 | $17.34 | $13.77 | 14,129,980 |
| 2018-10-22 | $17.11 | $17.77 | $17.11 | $17.32 | $13.75 | 21,317,070 |
| 2018-10-19 | $16.19 | $17.15 | $16.07 | $17.00 | $13.50 | 19,169,180 |
| 2018-10-18 | $16.80 | $16.80 | $16.35 | $16.38 | $13.01 | 10,104,950 |
| 2018-10-17 | $16.50 | $17.08 | $16.41 | $16.85 | $13.38 | 15,972,950 |
| 2018-10-16 | $16.66 | $16.90 | $16.20 | $16.27 | $12.92 | 10,287,520 |
| 2018-10-15 | $16.66 | $17.02 | $16.53 | $16.57 | $13.16 | 10,669,590 |
| 2018-10-12 | $16.13 | $16.72 | $16.10 | $16.66 | $13.23 | 11,292,100 |
| 2018-10-11 | $16.70 | $17.03 | $16.01 | $16.30 | $12.94 | 18,059,430 |
| 2018-10-10 | $17.05 | $17.27 | $16.85 | $17.05 | $13.54 | 12,270,440 |
| 2018-10-09 | $16.92 | $17.26 | $16.76 | $16.99 | $13.49 | 9,117,300 |
| 2018-10-08 | $17.58 | $17.58 | $16.88 | $17.00 | $13.50 | 9,795,540 |
| 2018-10-05 | $17.65 | $17.65 | $17.65 | $17.65 | $14.02 | 0 |
| 2018-10-04 | $17.65 | $17.65 | $17.65 | $17.65 | $14.02 | 0 |
| 2018-10-03 | $17.65 | $17.65 | $17.65 | $17.65 | $14.02 | 0 |
| 2018-10-02 | $17.65 | $17.65 | $17.65 | $17.65 | $14.02 | 0 |
| 2018-10-01 | $17.65 | $17.65 | $17.65 | $17.65 | $14.02 | 0 |
| 2018-09-28 | $17.52 | $17.65 | $17.28 | $17.65 | $14.02 | 8,623,090 |
| 2018-09-27 | $17.55 | $17.70 | $17.41 | $17.52 | $13.91 | 6,649,660 |
| 2018-09-26 | $17.23 | $17.85 | $17.23 | $17.50 | $13.90 | 16,326,870 |
| 2018-09-25 | $17.03 | $17.33 | $17.03 | $17.25 | $13.70 | 8,043,520 |
| 2018-09-24 | $17.25 | $17.25 | $17.25 | $17.25 | $13.70 | 0 |
| 2018-09-21 | $17.08 | $17.30 | $16.95 | $17.25 | $13.70 | 14,603,340 |
| 2018-09-20 | $17.13 | $17.43 | $17.02 | $17.16 | $13.63 | 8,057,930 |
| 2018-09-19 | $17.19 | $17.54 | $17.07 | $17.17 | $13.63 | 13,996,080 |
| 2018-09-18 | $16.62 | $17.29 | $16.55 | $17.25 | $13.70 | 20,843,650 |
| 2018-09-17 | $16.60 | $16.80 | $16.45 | $16.63 | $13.21 | 7,097,590 |
| 2018-09-14 | $16.56 | $16.85 | $16.55 | $16.62 | $13.20 | 13,298,840 |
| 2018-09-13 | $16.28 | $16.70 | $15.93 | $16.65 | $13.22 | 13,195,610 |
| 2018-09-12 | $16.40 | $16.45 | $16.10 | $16.13 | $12.81 | 10,465,770 |
| 2018-09-11 | $16.69 | $16.69 | $16.22 | $16.35 | $12.98 | 15,801,400 |
| 2018-09-10 | $17.00 | $17.49 | $16.49 | $16.50 | $13.10 | 45,188,000 |
| 2018-09-07 | $15.86 | $16.04 | $15.70 | $15.91 | $12.63 | 6,417,570 |
| 2018-09-06 | $15.84 | $16.07 | $15.59 | $15.65 | $12.43 | 9,622,920 |
| 2018-09-05 | $16.08 | $16.17 | $15.92 | $15.98 | $12.69 | 5,410,740 |
| 2018-09-04 | $15.98 | $16.26 | $15.92 | $16.12 | $12.80 | 8,957,850 |
| 2018-09-03 | $16.09 | $16.19 | $15.81 | $15.89 | $12.62 | 9,235,970 |
| 2018-08-31 | $16.30 | $16.34 | $16.00 | $16.07 | $12.76 | 15,264,940 |
| 2018-08-30 | $16.20 | $16.40 | $15.95 | $16.07 | $12.76 | 10,885,860 |
| 2018-08-29 | $15.95 | $16.20 | $15.83 | $16.12 | $12.80 | 12,138,930 |
| 2018-08-28 | $15.36 | $16.04 | $15.31 | $15.94 | $12.66 | 18,949,500 |
| 2018-08-27 | $14.88 | $15.05 | $14.80 | $15.04 | $11.94 | 9,651,570 |
| 2018-08-24 | $15.17 | $15.26 | $14.72 | $14.82 | $11.77 | 11,767,240 |
| 2018-08-23 | $15.29 | $15.35 | $15.08 | $15.26 | $12.12 | 4,909,340 |
| 2018-08-22 | $15.28 | $15.35 | $15.03 | $15.29 | $12.14 | 4,198,950 |
| 2018-08-21 | $15.23 | $15.41 | $15.15 | $15.28 | $12.13 | 2,837,090 |
| 2018-08-20 | $15.29 | $15.29 | $14.95 | $15.23 | $12.09 | 4,707,230 |
| 2018-08-17 | $15.44 | $15.46 | $15.14 | $15.15 | $12.03 | 5,242,470 |
| 2018-08-16 | $15.20 | $15.50 | $15.12 | $15.25 | $12.11 | 4,080,740 |
| 2018-08-15 | $15.56 | $15.57 | $15.23 | $15.33 | $12.17 | 5,790,840 |
| 2018-08-14 | $15.36 | $15.55 | $15.32 | $15.51 | $12.32 | 8,252,320 |
| 2018-08-13 | $15.46 | $15.64 | $15.25 | $15.34 | $12.18 | 7,278,940 |
| 2018-08-10 | $15.67 | $15.81 | $15.59 | $15.65 | $12.43 | 5,038,480 |
| 2018-08-09 | $15.30 | $15.75 | $15.28 | $15.69 | $12.46 | 6,386,580 |
| 2018-08-08 | $15.13 | $15.57 | $15.07 | $15.37 | $12.21 | 9,465,410 |
| 2018-08-07 | $15.10 | $15.20 | $14.89 | $15.15 | $12.03 | 5,836,740 |
| 2018-08-06 | $15.08 | $15.26 | $14.91 | $15.03 | $11.94 | 5,890,900 |
| 2018-08-03 | $15.16 | $15.58 | $14.96 | $14.99 | $11.90 | 13,753,820 |
| 2018-08-02 | $15.46 | $15.59 | $14.96 | $15.01 | $11.92 | 12,392,610 |
| 2018-08-01 | $15.82 | $15.88 | $15.50 | $15.53 | $12.33 | 5,455,940 |
| 2018-07-31 | $15.78 | $15.95 | $15.56 | $15.89 | $12.62 | 5,320,070 |
| 2018-07-30 | $15.83 | $16.26 | $15.72 | $15.82 | $12.56 | 6,488,830 |
| 2018-07-27 | $16.10 | $16.10 | $15.75 | $15.81 | $12.55 | 3,161,940 |
| 2018-07-26 | $16.00 | $16.15 | $15.83 | $15.94 | $12.66 | 5,723,930 |
| 2018-07-25 | $16.14 | $16.31 | $15.94 | $16.01 | $12.71 | 6,354,370 |
| 2018-07-24 | $15.76 | $16.27 | $15.65 | $16.16 | $12.83 | 9,250,740 |
| 2018-07-23 | $15.41 | $15.75 | $15.37 | $15.64 | $12.42 | 6,274,430 |
| 2018-07-20 | $15.11 | $15.65 | $14.94 | $15.45 | $12.27 | 7,321,870 |
| 2018-07-19 | $15.54 | $15.54 | $15.08 | $15.12 | $12.01 | 4,524,360 |
| 2018-07-18 | $15.55 | $15.75 | $15.36 | $15.41 | $12.24 | 3,789,200 |
| 2018-07-17 | $15.53 | $15.66 | $15.30 | $15.57 | $12.36 | 4,841,750 |
| 2018-07-16 | $15.77 | $15.77 | $15.47 | $15.62 | $12.40 | 3,877,260 |
| 2018-07-13 | $15.53 | $15.77 | $15.42 | $15.68 | $12.45 | 7,693,160 |
| 2018-07-12 | $15.13 | $15.59 | $15.02 | $15.41 | $12.24 | 7,814,340 |
| 2018-07-11 | $15.09 | $15.18 | $14.83 | $15.11 | $12.00 | 4,074,260 |
| 2018-07-10 | $15.18 | $15.30 | $14.97 | $15.22 | $12.09 | 6,408,170 |
| 2018-07-09 | $14.70 | $15.08 | $14.70 | $15.00 | $11.91 | 6,470,430 |
| 2018-07-06 | $14.85 | $14.94 | $14.43 | $14.78 | $11.74 | 6,801,540 |
| 2018-07-05 | $14.81 | $14.96 | $14.30 | $14.93 | $11.86 | 13,198,480 |
| 2018-07-04 | $15.48 | $15.48 | $14.60 | $14.71 | $11.68 | 12,464,620 |
| 2018-07-03 | $15.57 | $15.58 | $15.22 | $15.40 | $12.23 | 10,252,590 |
| 2018-07-02 | $15.79 | $15.93 | $15.50 | $15.61 | $12.40 | 6,570,200 |
| 2018-06-29 | $15.65 | $15.86 | $15.46 | $15.80 | $12.55 | 4,787,940 |
| 2018-06-28 | $15.80 | $15.94 | $15.64 | $15.81 | $12.27 | 4,780,680 |
| 2018-06-27 | $15.80 | $15.89 | $15.48 | $15.80 | $12.26 | 6,358,240 |
| 2018-06-26 | $16.01 | $16.01 | $15.64 | $15.76 | $12.23 | 9,482,490 |
| 2018-06-25 | $16.45 | $16.54 | $16.07 | $16.07 | $12.47 | 4,134,200 |
| 2018-06-22 | $16.53 | $16.68 | $16.07 | $16.30 | $12.65 | 9,308,630 |
| 2018-06-21 | $16.72 | $16.86 | $16.49 | $16.51 | $12.81 | 5,866,500 |
| 2018-06-20 | $16.97 | $17.00 | $16.48 | $16.71 | $12.97 | 8,685,550 |
| 2018-06-19 | $16.87 | $17.25 | $16.73 | $17.15 | $13.31 | 43,789,190 |
| 2018-06-18 | $17.05 | $17.05 | $17.05 | $17.05 | $13.23 | 0 |
| 2018-06-15 | $17.04 | $17.07 | $16.40 | $17.05 | $13.23 | 10,704,750 |
| 2018-06-14 | $16.97 | $17.13 | $16.91 | $17.06 | $13.24 | 4,717,260 |
| 2018-06-13 | $16.94 | $17.25 | $16.82 | $17.06 | $13.24 | 7,567,210 |
| 2018-06-12 | $17.08 | $17.09 | $16.77 | $17.06 | $13.24 | 7,264,870 |
| 2018-06-11 | $17.14 | $17.18 | $16.87 | $17.08 | $13.25 | 7,916,990 |
| 2018-06-08 | $17.22 | $17.25 | $16.87 | $17.22 | $13.36 | 8,177,590 |
| 2018-06-07 | $17.17 | $17.40 | $17.06 | $17.23 | $13.37 | 8,255,670 |
| 2018-06-06 | $16.85 | $17.22 | $16.84 | $17.11 | $13.28 | 9,471,480 |
| 2018-06-05 | $16.65 | $16.95 | $16.48 | $16.85 | $13.07 | 9,239,290 |
| 2018-06-04 | $16.55 | $16.74 | $16.19 | $16.44 | $12.76 | 11,119,350 |
| 2018-06-01 | $17.08 | $17.10 | $16.45 | $16.57 | $12.86 | 9,940,850 |
| 2018-05-31 | $16.85 | $17.16 | $16.85 | $17.07 | $13.25 | 6,524,060 |
| 2018-05-30 | $17.01 | $17.10 | $16.83 | $16.85 | $13.07 | 11,040,990 |
| 2018-05-29 | $17.15 | $17.30 | $17.03 | $17.23 | $13.37 | 8,189,220 |
| 2018-05-28 | $17.38 | $17.45 | $17.10 | $17.14 | $13.30 | 8,125,390 |
| 2018-05-25 | $17.38 | $17.51 | $17.15 | $17.41 | $13.51 | 7,578,220 |
| 2018-05-24 | $17.80 | $17.83 | $17.28 | $17.35 | $13.46 | 11,739,970 |
| 2018-05-23 | $17.75 | $17.95 | $17.61 | $17.75 | $13.77 | 9,322,690 |
| 2018-05-22 | $18.31 | $18.31 | $17.67 | $17.75 | $13.77 | 15,305,300 |
| 2018-05-21 | $18.15 | $18.45 | $18.14 | $18.21 | $14.13 | 9,231,310 |
| 2018-05-18 | $18.04 | $18.22 | $17.95 | $18.07 | $14.02 | 7,931,630 |
| 2018-05-17 | $18.32 | $18.44 | $17.89 | $18.03 | $13.99 | 10,541,280 |
| 2018-05-16 | $18.15 | $18.54 | $18.09 | $18.32 | $14.21 | 14,464,250 |
| 2018-05-15 | $18.47 | $18.48 | $17.90 | $18.08 | $14.03 | 14,153,140 |
| 2018-05-14 | $18.36 | $18.58 | $18.20 | $18.42 | $14.29 | 11,931,090 |
| 2018-05-11 | $18.85 | $18.92 | $18.35 | $18.38 | $14.26 | 12,825,880 |
| 2018-05-10 | $18.41 | $18.95 | $18.41 | $18.81 | $14.60 | 14,706,790 |
| 2018-05-09 | $18.31 | $18.59 | $18.28 | $18.48 | $14.34 | 13,283,660 |
| 2018-05-08 | $18.50 | $18.59 | $18.24 | $18.31 | $14.21 | 16,425,640 |
| 2018-05-07 | $18.05 | $18.60 | $18.00 | $18.49 | $14.35 | 20,680,730 |
| 2018-05-04 | $17.94 | $18.37 | $17.88 | $18.04 | $14.00 | 16,857,850 |
| 2018-05-03 | $17.59 | $18.11 | $17.57 | $17.95 | $13.93 | 23,795,660 |
| 2018-05-02 | $17.28 | $17.80 | $17.17 | $17.64 | $13.69 | 24,152,700 |
| 2018-05-01 | $17.30 | $17.30 | $17.30 | $17.30 | $13.42 | 0 |
| 2018-04-30 | $17.30 | $17.30 | $17.30 | $17.30 | $13.42 | 0 |
| 2018-04-27 | $17.25 | $17.36 | $17.01 | $17.30 | $13.42 | 12,235,910 |
| 2018-04-26 | $17.28 | $17.38 | $17.02 | $17.28 | $13.41 | 10,810,520 |
| 2018-04-25 | $17.23 | $17.35 | $17.05 | $17.28 | $13.41 | 9,241,670 |
| 2018-04-24 | $16.90 | $17.24 | $16.90 | $17.20 | $13.35 | 14,621,400 |
| 2018-04-23 | $16.90 | $16.99 | $16.75 | $16.90 | $13.11 | 11,885,520 |
| 2018-04-20 | $16.98 | $17.02 | $16.73 | $16.92 | $13.13 | 15,354,790 |
| 2018-04-19 | $16.80 | $17.06 | $16.71 | $16.93 | $13.14 | 11,732,930 |
| 2018-04-18 | $16.77 | $16.81 | $16.39 | $16.72 | $12.97 | 11,504,060 |
| 2018-04-17 | $17.00 | $17.09 | $16.58 | $16.61 | $12.89 | 10,295,680 |
| 2018-04-16 | $17.18 | $17.29 | $16.80 | $16.99 | $13.18 | 17,149,800 |
| 2018-04-13 | $17.24 | $17.54 | $17.24 | $17.27 | $13.40 | 27,555,700 |
| 2018-04-12 | $16.77 | $17.14 | $16.72 | $17.00 | $13.19 | 17,100,880 |
| 2018-04-11 | $16.55 | $16.88 | $16.42 | $16.82 | $13.05 | 11,682,310 |
| 2018-04-10 | $16.50 | $16.66 | $16.31 | $16.50 | $12.80 | 12,029,850 |
| 2018-04-09 | $16.71 | $16.75 | $16.20 | $16.50 | $12.80 | 18,347,520 |
| 2018-04-06 | $16.79 | $16.79 | $16.79 | $16.79 | $13.03 | 0 |
| 2018-04-05 | $16.79 | $16.79 | $16.79 | $16.79 | $13.03 | 0 |
| 2018-04-04 | $16.95 | $16.96 | $16.70 | $16.79 | $13.03 | 13,639,680 |
| 2018-04-03 | $16.70 | $17.01 | $16.62 | $16.96 | $13.16 | 22,719,100 |
| 2018-04-02 | $16.83 | $16.96 | $16.66 | $16.66 | $12.93 | 11,234,850 |
| 2018-03-30 | $16.73 | $16.84 | $16.57 | $16.81 | $13.04 | 12,130,570 |
| 2018-03-29 | $16.72 | $16.78 | $16.54 | $16.74 | $12.99 | 10,384,310 |
| 2018-03-28 | $16.88 | $17.12 | $16.50 | $16.69 | $12.95 | 16,232,970 |
| 2018-03-27 | $17.04 | $17.15 | $16.75 | $16.85 | $13.07 | 20,109,190 |
| 2018-03-26 | $16.61 | $16.85 | $16.42 | $16.80 | $13.04 | 14,020,200 |
| 2018-03-23 | $16.31 | $16.98 | $16.11 | $16.93 | $13.14 | 37,421,930 |
| 2018-03-22 | $16.80 | $17.77 | $16.34 | $16.93 | $13.14 | 31,335,960 |
| 2018-03-21 | $16.91 | $17.19 | $16.86 | $16.92 | $13.13 | 19,486,630 |
| 2018-03-20 | $16.59 | $17.15 | $16.41 | $16.75 | $13.00 | 11,072,660 |
| 2018-03-19 | $16.77 | $16.77 | $16.50 | $16.60 | $12.88 | 8,303,400 |
| 2018-03-16 | $16.60 | $16.97 | $16.54 | $16.70 | $12.96 | 9,799,260 |
| 2018-03-15 | $16.91 | $16.92 | $16.51 | $16.62 | $12.90 | 10,679,640 |
| 2018-03-14 | $17.13 | $17.38 | $16.92 | $16.94 | $13.14 | 10,681,400 |
| 2018-03-13 | $17.19 | $17.25 | $16.98 | $17.09 | $13.26 | 9,621,300 |
| 2018-03-12 | $16.90 | $17.35 | $16.85 | $17.18 | $13.33 | 15,826,450 |
| 2018-03-09 | $16.60 | $16.93 | $16.56 | $16.85 | $13.07 | 12,037,010 |
| 2018-03-08 | $16.63 | $16.66 | $16.47 | $16.59 | $12.87 | 7,072,470 |
| 2018-03-07 | $16.59 | $16.85 | $16.45 | $16.57 | $12.86 | 12,301,500 |
| 2018-03-06 | $16.47 | $16.58 | $16.37 | $16.55 | $12.84 | 9,260,300 |
| 2018-03-05 | $16.50 | $16.54 | $16.23 | $16.51 | $12.81 | 7,739,400 |
| 2018-03-02 | $16.40 | $16.78 | $16.30 | $16.36 | $12.69 | 10,455,000 |
| 2018-03-01 | $16.15 | $16.52 | $16.10 | $16.49 | $12.79 | 14,226,960 |
| 2018-02-28 | $16.30 | $16.33 | $16.13 | $16.23 | $12.59 | 13,515,230 |
| 2018-02-27 | $16.58 | $16.62 | $16.23 | $16.50 | $12.80 | 18,366,490 |
| 2018-02-26 | $16.27 | $16.56 | $16.26 | $16.50 | $12.80 | 15,046,420 |
| 2018-02-23 | $16.25 | $16.32 | $16.05 | $16.21 | $12.58 | 8,836,820 |
| 2018-02-22 | $15.99 | $16.29 | $15.83 | $16.20 | $12.57 | 8,228,380 |
| 2018-02-21 | $15.80 | $15.80 | $15.80 | $15.80 | $12.26 | 0 |
| 2018-02-20 | $15.80 | $15.80 | $15.80 | $15.80 | $12.26 | 0 |
| 2018-02-19 | $15.80 | $15.80 | $15.80 | $15.80 | $12.26 | 0 |
| 2018-02-16 | $15.80 | $15.80 | $15.80 | $15.80 | $12.26 | 0 |
| 2018-02-15 | $15.80 | $15.80 | $15.80 | $15.80 | $12.26 | 0 |
| 2018-02-14 | $15.60 | $15.90 | $15.58 | $15.80 | $12.26 | 8,162,780 |
| 2018-02-13 | $15.65 | $15.97 | $15.52 | $15.55 | $12.07 | 13,216,720 |
| 2018-02-12 | $15.44 | $15.67 | $15.12 | $15.61 | $12.11 | 17,162,970 |
| 2018-02-09 | $15.98 | $16.15 | $14.70 | $15.44 | $11.98 | 28,730,780 |
| 2018-02-08 | $16.12 | $16.34 | $16.03 | $16.26 | $12.62 | 10,212,090 |
| 2018-02-07 | $16.41 | $16.59 | $15.97 | $16.28 | $12.63 | 19,006,050 |
| 2018-02-06 | $16.00 | $16.39 | $15.86 | $16.38 | $12.71 | 27,251,560 |
| 2018-02-05 | $16.55 | $16.84 | $16.36 | $16.38 | $12.71 | 16,866,950 |
| 2018-02-02 | $17.09 | $17.09 | $16.62 | $16.97 | $13.17 | 18,250,800 |
| 2018-02-01 | $16.85 | $17.16 | $16.63 | $17.14 | $13.30 | 31,270,680 |
| 2018-01-31 | $17.90 | $17.90 | $16.48 | $16.93 | $13.14 | 51,978,840 |
| 2018-01-30 | $17.65 | $18.13 | $17.65 | $18.06 | $14.01 | 15,351,970 |
| 2018-01-29 | $17.50 | $17.89 | $17.46 | $17.78 | $13.80 | 13,991,260 |
| 2018-01-26 | $17.81 | $18.07 | $17.61 | $17.67 | $13.71 | 11,016,180 |
| 2018-01-25 | $17.90 | $18.42 | $17.81 | $17.97 | $13.94 | 25,069,460 |
| 2018-01-24 | $17.83 | $17.98 | $17.66 | $17.87 | $13.87 | 12,422,180 |
| 2018-01-23 | $17.68 | $17.94 | $17.63 | $17.81 | $13.82 | 18,132,740 |
| 2018-01-22 | $17.55 | $17.84 | $17.48 | $17.67 | $13.71 | 19,051,650 |
| 2018-01-19 | $17.14 | $17.94 | $17.11 | $17.61 | $13.66 | 41,838,940 |
| 2018-01-18 | $16.66 | $17.13 | $16.56 | $17.11 | $13.28 | 20,400,840 |
| 2018-01-17 | $16.69 | $17.07 | $16.60 | $16.75 | $13.00 | 19,249,450 |
| 2018-01-16 | $16.61 | $16.76 | $16.33 | $16.70 | $12.96 | 24,598,890 |
| 2018-01-15 | $17.43 | $17.45 | $16.32 | $16.73 | $12.98 | 55,394,380 |
| 2018-01-12 | $18.10 | $18.11 | $17.51 | $17.52 | $13.59 | 32,092,910 |
| 2018-01-11 | $17.82 | $18.16 | $17.73 | $18.11 | $14.05 | 20,863,670 |
| 2018-01-10 | $18.03 | $18.07 | $17.72 | $17.80 | $13.81 | 15,650,160 |
| 2018-01-09 | $17.98 | $18.13 | $17.78 | $18.01 | $13.97 | 26,704,350 |
| 2018-01-08 | $18.14 | $18.14 | $17.80 | $17.97 | $13.94 | 23,178,890 |
| 2018-01-05 | $18.41 | $18.45 | $18.02 | $18.14 | $14.08 | 32,399,000 |
| 2018-01-04 | $18.60 | $18.85 | $18.35 | $18.47 | $14.33 | 30,262,120 |
| 2018-01-03 | $18.39 | $18.85 | $18.16 | $18.60 | $14.43 | 31,118,630 |
| 2018-01-02 | $18.31 | $18.44 | $18.08 | $18.35 | $14.24 | 25,231,160 |
| 2018-01-01 | $18.28 | $18.28 | $18.28 | $18.28 | $14.18 | 0 |
| 2017-12-29 | $17.89 | $18.30 | $17.82 | $18.28 | $14.18 | 16,479,570 |
| 2017-12-28 | $17.80 | $18.09 | $17.73 | $17.86 | $13.86 | 15,173,250 |
| 2017-12-27 | $18.12 | $18.13 | $17.71 | $17.78 | $13.80 | 19,815,040 |
| 2017-12-26 | $17.93 | $18.20 | $17.76 | $18.08 | $14.03 | 22,942,060 |
| 2017-12-25 | $18.60 | $18.79 | $17.76 | $17.89 | $13.88 | 34,837,460 |
| 2017-12-22 | $18.70 | $19.02 | $18.58 | $18.59 | $14.42 | 21,104,060 |
| 2017-12-21 | $18.38 | $18.91 | $18.30 | $18.72 | $14.53 | 30,927,730 |
| 2017-12-20 | $18.57 | $18.64 | $18.19 | $18.32 | $14.21 | 16,768,560 |
| 2017-12-19 | $18.34 | $18.64 | $18.30 | $18.47 | $14.33 | 23,268,110 |
| 2017-12-18 | $18.59 | $18.61 | $18.04 | $18.42 | $14.29 | 24,683,590 |
| 2017-12-15 | $18.58 | $18.85 | $18.45 | $18.50 | $14.35 | 19,052,550 |
| 2017-12-14 | $19.47 | $19.47 | $18.33 | $18.57 | $14.41 | 36,067,470 |
| 2017-12-13 | $19.01 | $19.58 | $18.85 | $19.46 | $15.10 | 24,858,060 |
| 2017-12-12 | $19.33 | $19.33 | $18.90 | $18.92 | $14.68 | 14,083,770 |
| 2017-12-11 | $18.84 | $19.34 | $18.67 | $19.27 | $14.95 | 24,294,860 |
| 2017-12-08 | $18.80 | $18.88 | $18.40 | $18.64 | $14.46 | 25,016,120 |
| 2017-12-07 | $19.45 | $19.63 | $18.75 | $18.88 | $14.65 | 27,279,620 |
| 2017-12-06 | $19.23 | $19.75 | $19.02 | $19.43 | $15.08 | 32,279,730 |
| 2017-12-05 | $18.92 | $19.48 | $18.81 | $19.37 | $15.03 | 38,647,960 |
| 2017-12-04 | $19.07 | $19.29 | $18.70 | $18.92 | $14.68 | 27,149,750 |
| 2017-12-01 | $18.90 | $19.27 | $18.84 | $19.07 | $14.80 | 21,119,750 |
| 2017-11-30 | $18.98 | $19.19 | $18.70 | $18.96 | $14.71 | 22,604,400 |
| 2017-11-29 | $19.68 | $20.15 | $18.89 | $18.97 | $14.72 | 33,726,220 |
| 2017-11-28 | $19.56 | $19.97 | $19.40 | $19.85 | $15.40 | 18,172,760 |
| 2017-11-27 | $19.80 | $19.83 | $19.24 | $19.76 | $15.33 | 20,457,000 |
| 2017-11-24 | $19.60 | $19.95 | $19.21 | $19.73 | $15.31 | 30,305,640 |
| 2017-11-23 | $20.79 | $20.79 | $19.60 | $19.68 | $15.27 | 46,322,970 |
| 2017-11-22 | $20.74 | $21.10 | $20.30 | $20.84 | $16.17 | 44,080,920 |
| 2017-11-21 | $21.21 | $21.87 | $20.73 | $20.78 | $16.12 | 50,856,890 |
| 2017-11-20 | $20.43 | $21.16 | $19.71 | $21.10 | $16.37 | 43,977,650 |
| 2017-11-17 | $20.48 | $21.07 | $20.15 | $20.68 | $16.05 | 68,330,110 |
| 2017-11-16 | $19.40 | $20.55 | $19.36 | $20.52 | $15.92 | 61,976,170 |
| 2017-11-15 | $19.98 | $20.27 | $19.30 | $19.53 | $15.15 | 76,878,220 |
| 2017-11-14 | $20.38 | $20.44 | $19.79 | $20.13 | $15.62 | 53,273,460 |
| 2017-11-13 | $20.47 | $20.66 | $20.08 | $20.38 | $15.81 | 65,955,200 |
| 2017-11-10 | $18.80 | $20.69 | $18.72 | $20.50 | $15.91 | 141,711,970 |
| 2017-11-09 | $17.55 | $18.88 | $17.44 | $18.81 | $14.60 | 90,487,960 |
| 2017-11-08 | $17.68 | $17.85 | $17.45 | $17.46 | $13.55 | 30,232,440 |
| 2017-11-07 | $17.83 | $18.08 | $17.53 | $17.62 | $13.67 | 34,810,640 |
| 2017-11-06 | $17.64 | $17.96 | $17.50 | $17.84 | $13.84 | 34,074,670 |
| 2017-11-03 | $17.67 | $17.75 | $17.40 | $17.73 | $13.76 | 24,836,650 |
| 2017-11-02 | $17.60 | $17.80 | $17.33 | $17.64 | $13.69 | 25,375,500 |
| 2017-11-01 | $16.96 | $18.08 | $16.93 | $17.50 | $13.58 | 54,442,670 |
| 2017-10-31 | $16.81 | $17.02 | $16.81 | $16.92 | $13.13 | 18,353,870 |
| 2017-10-30 | $16.50 | $16.95 | $16.25 | $16.91 | $13.12 | 24,659,230 |
| 2017-10-27 | $16.75 | $17.08 | $16.46 | $16.53 | $12.83 | 33,053,530 |
| 2017-10-26 | $17.17 | $17.40 | $16.68 | $16.80 | $13.04 | 42,178,970 |
| 2017-10-25 | $17.09 | $17.09 | $17.09 | $17.09 | $13.26 | 0 |
| 2017-10-24 | $17.09 | $17.09 | $17.09 | $17.09 | $13.26 | 0 |
| 2017-10-23 | $17.09 | $17.09 | $17.09 | $17.09 | $13.26 | 0 |
| 2017-10-20 | $17.09 | $17.09 | $17.09 | $17.09 | $13.26 | 0 |
| 2017-10-19 | $17.09 | $17.09 | $17.09 | $17.09 | $13.26 | 0 |
| 2017-10-18 | $16.77 | $17.12 | $16.77 | $17.09 | $13.26 | 25,598,630 |
| 2017-10-17 | $16.76 | $16.97 | $16.72 | $16.84 | $13.07 | 23,348,730 |
| 2017-10-16 | $16.74 | $16.88 | $16.64 | $16.76 | $13.00 | 19,899,220 |
| 2017-10-13 | $16.68 | $16.69 | $16.55 | $16.65 | $12.92 | 11,229,260 |
| 2017-10-12 | $16.82 | $16.82 | $16.53 | $16.62 | $12.90 | 14,740,970 |
| 2017-10-11 | $16.74 | $16.86 | $16.65 | $16.78 | $13.02 | 15,944,210 |
| 2017-10-10 | $16.84 | $16.84 | $16.52 | $16.78 | $13.02 | 20,541,560 |
| 2017-10-09 | $16.74 | $16.85 | $16.55 | $16.76 | $13.00 | 27,562,650 |
| 2017-10-06 | $16.52 | $16.52 | $16.52 | $16.52 | $12.82 | 0 |
| 2017-10-05 | $16.52 | $16.52 | $16.52 | $16.52 | $12.82 | 0 |
| 2017-10-04 | $16.52 | $16.52 | $16.52 | $16.52 | $12.82 | 0 |
| 2017-10-03 | $16.52 | $16.52 | $16.52 | $16.52 | $12.82 | 0 |
| 2017-10-02 | $16.52 | $16.52 | $16.52 | $16.52 | $12.82 | 0 |
| 2017-09-29 | $16.47 | $16.64 | $16.45 | $16.52 | $12.82 | 16,578,610 |
| 2017-09-28 | $16.49 | $16.55 | $16.36 | $16.46 | $12.77 | 13,751,670 |
| 2017-09-27 | $16.23 | $16.51 | $16.22 | $16.43 | $12.75 | 13,212,770 |
| 2017-09-26 | $16.25 | $16.33 | $16.21 | $16.25 | $12.61 | 8,614,960 |
| 2017-09-25 | $16.34 | $16.40 | $16.15 | $16.33 | $12.67 | 19,969,880 |
| 2017-09-22 | $16.22 | $16.38 | $16.19 | $16.34 | $12.68 | 13,651,290 |
| 2017-09-21 | $16.15 | $16.36 | $16.06 | $16.28 | $12.63 | 18,505,250 |
| 2017-09-20 | $16.18 | $16.20 | $16.02 | $16.17 | $12.55 | 16,334,770 |
| 2017-09-19 | $16.34 | $16.35 | $16.12 | $16.20 | $12.57 | 20,596,090 |
| 2017-09-18 | $16.32 | $16.39 | $16.18 | $16.30 | $12.65 | 17,933,330 |
| 2017-09-15 | $16.23 | $16.40 | $16.11 | $16.31 | $12.66 | 16,800,900 |
| 2017-09-14 | $16.43 | $16.43 | $16.18 | $16.22 | $12.59 | 27,653,550 |
| 2017-09-13 | $16.61 | $16.69 | $16.36 | $16.43 | $12.75 | 20,213,740 |
| 2017-09-12 | $16.60 | $16.94 | $16.56 | $16.65 | $12.92 | 43,640,140 |
| 2017-09-11 | $16.44 | $16.74 | $16.38 | $16.53 | $12.83 | 30,027,320 |
| 2017-09-08 | $16.30 | $16.63 | $16.30 | $16.43 | $12.75 | 23,176,760 |
| 2017-09-07 | $16.20 | $16.44 | $16.17 | $16.24 | $12.60 | 20,199,160 |
| 2017-09-06 | $16.41 | $16.41 | $16.15 | $16.24 | $12.60 | 29,956,740 |
| 2017-09-05 | $16.60 | $16.63 | $16.37 | $16.39 | $12.72 | 27,252,200 |
| 2017-09-04 | $16.76 | $16.79 | $16.41 | $16.64 | $12.91 | 32,846,740 |
| 2017-09-01 | $16.92 | $16.97 | $16.76 | $16.78 | $13.02 | 16,183,910 |
| 2017-08-31 | $16.72 | $16.95 | $16.71 | $16.92 | $13.13 | 17,266,320 |
| 2017-08-30 | $16.81 | $16.91 | $16.69 | $16.76 | $13.00 | 17,701,030 |
| 2017-08-29 | $16.98 | $17.00 | $16.69 | $16.80 | $13.04 | 20,442,000 |
| 2017-08-28 | $16.91 | $17.05 | $16.88 | $16.93 | $13.14 | 20,743,430 |
| 2017-08-25 | $16.79 | $17.05 | $16.73 | $16.90 | $13.11 | 18,029,930 |
| 2017-08-24 | $17.08 | $17.09 | $16.77 | $16.81 | $13.04 | 13,381,630 |
| 2017-08-23 | $17.38 | $17.39 | $17.00 | $17.12 | $13.28 | 18,617,370 |
| 2017-08-22 | $17.40 | $17.57 | $17.23 | $17.44 | $13.53 | 23,586,100 |
| 2017-08-21 | $17.49 | $17.76 | $17.29 | $17.34 | $13.45 | 28,542,320 |
| 2017-08-18 | $17.13 | $17.48 | $16.86 | $17.38 | $13.49 | 35,182,060 |
| 2017-08-17 | $16.71 | $17.19 | $16.71 | $16.94 | $13.14 | 16,347,230 |
| 2017-08-16 | $16.87 | $16.91 | $16.65 | $16.79 | $13.03 | 10,820,830 |
| 2017-08-15 | $17.07 | $17.15 | $16.82 | $16.87 | $13.09 | 15,380,200 |
| 2017-08-14 | $16.96 | $17.02 | $16.81 | $17.01 | $13.20 | 15,601,350 |
| 2017-08-11 | $16.66 | $16.96 | $16.56 | $16.87 | $13.09 | 19,216,770 |
| 2017-08-10 | $16.81 | $16.90 | $16.43 | $16.79 | $13.03 | 20,527,980 |
| 2017-08-09 | $16.59 | $16.95 | $16.59 | $16.86 | $13.08 | 20,049,690 |
| 2017-08-08 | $16.77 | $16.77 | $16.49 | $16.57 | $12.86 | 15,883,020 |
| 2017-08-07 | $16.61 | $16.85 | $16.59 | $16.66 | $12.93 | 17,483,480 |
| 2017-08-04 | $16.89 | $17.00 | $16.60 | $16.64 | $12.91 | 23,873,190 |
| 2017-08-03 | $17.12 | $17.12 | $16.70 | $16.90 | $13.11 | 26,883,390 |
| 2017-08-02 | $17.25 | $17.36 | $16.97 | $17.08 | $13.25 | 27,929,860 |
| 2017-08-01 | $17.53 | $17.76 | $17.23 | $17.40 | $13.50 | 33,617,270 |
| 2017-07-31 | $17.81 | $17.88 | $17.30 | $17.40 | $13.50 | 31,366,700 |
| 2017-07-28 | $17.14 | $17.59 | $17.05 | $17.46 | $13.55 | 15,168,200 |
| 2017-07-27 | $17.08 | $17.17 | $16.86 | $17.14 | $13.30 | 15,803,440 |
| 2017-07-26 | $17.06 | $17.23 | $16.85 | $17.08 | $13.25 | 16,900,970 |
| 2017-07-25 | $17.50 | $17.61 | $17.07 | $17.11 | $13.28 | 24,014,850 |
| 2017-07-24 | $17.48 | $17.84 | $17.32 | $17.62 | $13.67 | 18,999,270 |
| 2017-07-21 | $17.58 | $17.80 | $17.46 | $17.51 | $13.59 | 16,203,190 |
| 2017-07-20 | $17.36 | $17.65 | $17.27 | $17.63 | $13.68 | 20,194,410 |
| 2017-07-19 | $17.18 | $17.64 | $17.07 | $17.47 | $13.56 | 28,365,980 |
| 2017-07-18 | $17.00 | $17.27 | $16.66 | $17.16 | $13.31 | 21,647,310 |
| 2017-07-17 | $17.18 | $17.28 | $16.56 | $17.06 | $13.24 | 28,139,230 |
| 2017-07-14 | $17.15 | $17.26 | $16.93 | $17.18 | $13.33 | 10,611,800 |
| 2017-07-13 | $16.90 | $17.19 | $16.82 | $17.12 | $13.28 | 18,779,850 |
| 2017-07-12 | $17.38 | $17.58 | $16.70 | $16.87 | $13.09 | 37,390,600 |
| 2017-07-11 | $17.63 | $17.88 | $17.32 | $17.39 | $13.49 | 20,045,820 |
| 2017-07-10 | $18.01 | $18.17 | $17.67 | $17.71 | $13.74 | 24,623,640 |
| 2017-07-07 | $18.01 | $18.46 | $17.94 | $18.14 | $14.08 | 31,549,500 |
| 2017-07-06 | $18.16 | $18.34 | $17.83 | $18.09 | $14.04 | 29,703,100 |
| 2017-07-05 | $17.54 | $18.24 | $17.45 | $18.14 | $14.08 | 41,970,430 |
| 2017-07-04 | $17.50 | $17.66 | $17.22 | $17.60 | $13.66 | 23,836,770 |
| 2017-07-03 | $17.66 | $17.86 | $17.46 | $17.53 | $13.60 | 24,982,720 |
| 2017-06-30 | $17.32 | $17.73 | $17.13 | $17.65 | $13.70 | 29,015,590 |
| 2017-06-29 | $17.35 | $17.63 | $17.17 | $17.28 | $13.41 | 22,824,920 |
| 2017-06-28 | $17.29 | $17.53 | $17.12 | $17.34 | $13.45 | 21,415,180 |
| 2017-06-27 | $17.46 | $17.91 | $17.27 | $17.36 | $13.47 | 36,825,250 |
| 2017-06-26 | $16.29 | $17.78 | $16.28 | $17.39 | $13.49 | 71,101,570 |
| 2017-06-23 | $16.84 | $16.84 | $16.20 | $16.38 | $12.71 | 51,468,130 |
| 2017-06-22 | $16.86 | $17.15 | $16.60 | $16.95 | $13.15 | 38,164,180 |
| 2017-06-21 | $17.09 | $17.26 | $16.75 | $17.20 | $13.11 | 37,646,470 |
| 2017-06-20 | $17.49 | $17.49 | $16.92 | $17.02 | $12.98 | 29,912,570 |
| 2017-06-19 | $17.32 | $17.52 | $17.12 | $17.40 | $13.27 | 33,571,780 |
| 2017-06-16 | $17.19 | $17.36 | $16.96 | $17.20 | $13.11 | 30,640,670 |
| 2017-06-15 | $17.78 | $17.85 | $17.12 | $17.27 | $13.17 | 50,563,620 |
| 2017-06-14 | $18.09 | $18.19 | $17.71 | $17.77 | $13.55 | 36,354,550 |
| 2017-06-13 | $18.05 | $18.25 | $17.68 | $18.16 | $13.85 | 52,241,450 |
| 2017-06-12 | $18.23 | $18.66 | $17.95 | $18.16 | $13.85 | 118,720,890 |
| 2017-06-09 | $16.41 | $17.84 | $16.41 | $17.84 | $13.60 | 132,546,050 |
| 2017-06-08 | $17.50 | $17.50 | $15.74 | $16.22 | $12.37 | 195,125,710 |
| 2017-06-07 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-06-06 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-06-05 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-06-02 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-06-01 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-31 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-30 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-29 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-26 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-25 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-24 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-23 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-22 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-19 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-18 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-17 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-16 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-15 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-12 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-11 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-10 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-09 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-08 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-05 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-04 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-03 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-02 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-05-01 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-28 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-27 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-26 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-25 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-24 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-21 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-20 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-19 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-18 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-17 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-14 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-13 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-12 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-11 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-10 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-07 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-06 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-05 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-04 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-04-03 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-31 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-30 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-29 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-28 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-27 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-24 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-23 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-22 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-21 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-20 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-17 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-16 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-15 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-14 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-13 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-10 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-09 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-08 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-07 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-06 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-03 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-02 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-03-01 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-28 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-27 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-24 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-23 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-22 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-21 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-20 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-17 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-16 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-15 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-14 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-13 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-10 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-09 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-08 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-07 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-06 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-03 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-02 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-02-01 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-31 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-30 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-27 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-26 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-25 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-24 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-23 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-20 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-19 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-18 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-17 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-16 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-13 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-12 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-11 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-10 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-09 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-06 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-05 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-04 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-03 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2017-01-02 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2016-12-30 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2016-12-29 | $16.63 | $16.63 | $16.63 | $16.63 | $12.68 | 0 |
| 2016-12-28 | $16.70 | $16.87 | $16.53 | $16.63 | $12.68 | 16,777,730 |
| 2016-12-27 | $16.70 | $17.15 | $16.57 | $16.78 | $12.79 | 43,786,990 |
| 2016-12-26 | $16.76 | $16.77 | $16.31 | $16.73 | $12.76 | 35,019,620 |
| 2016-12-23 | $16.55 | $16.88 | $16.45 | $16.85 | $12.85 | 37,640,940 |
| 2016-12-22 | $16.48 | $16.88 | $16.31 | $16.67 | $12.71 | 48,742,460 |
| 2016-12-21 | $15.95 | $16.27 | $15.91 | $16.12 | $12.29 | 26,067,910 |
| 2016-12-20 | $16.38 | $16.39 | $15.68 | $15.91 | $12.13 | 27,446,850 |
| 2016-12-19 | $16.30 | $16.63 | $16.23 | $16.34 | $12.46 | 23,147,730 |
| 2016-12-16 | $16.52 | $16.61 | $16.20 | $16.27 | $12.40 | 28,620,270 |
| 2016-12-15 | $16.31 | $16.57 | $16.03 | $16.48 | $12.56 | 43,645,050 |
| 2016-12-14 | $15.44 | $16.89 | $15.38 | $16.36 | $12.47 | 80,001,230 |
| 2016-12-13 | $15.68 | $15.75 | $15.29 | $15.35 | $11.70 | 21,439,280 |
| 2016-12-12 | $15.84 | $15.92 | $15.43 | $15.76 | $12.02 | 28,532,960 |
| 2016-12-09 | $15.78 | $15.96 | $15.67 | $15.82 | $12.06 | 17,989,300 |
| 2016-12-08 | $16.24 | $16.24 | $15.83 | $15.88 | $12.11 | 17,883,610 |
| 2016-12-07 | $16.16 | $16.20 | $15.97 | $16.15 | $12.31 | 18,415,650 |
| 2016-12-06 | $15.89 | $16.28 | $15.75 | $16.08 | $12.26 | 31,570,850 |
| 2016-12-05 | $15.46 | $15.86 | $15.31 | $15.83 | $12.07 | 21,334,980 |
| 2016-12-02 | $15.49 | $15.74 | $15.45 | $15.60 | $11.89 | 17,200,860 |
| 2016-12-01 | $15.46 | $15.65 | $15.41 | $15.48 | $11.80 | 10,116,840 |
| 2016-11-30 | $15.52 | $15.59 | $15.38 | $15.46 | $11.79 | 9,460,160 |
| 2016-11-29 | $15.56 | $15.82 | $15.48 | $15.52 | $11.83 | 15,081,550 |
| 2016-11-28 | $15.50 | $15.74 | $15.48 | $15.58 | $11.88 | 23,990,500 |
| 2016-11-25 | $15.46 | $15.46 | $15.23 | $15.39 | $11.73 | 16,312,040 |
| 2016-11-24 | $15.69 | $15.74 | $15.26 | $15.39 | $11.73 | 25,119,810 |
| 2016-11-23 | $15.94 | $15.95 | $15.65 | $15.76 | $12.02 | 15,822,000 |
| 2016-11-22 | $15.85 | $16.01 | $15.76 | $15.80 | $12.05 | 17,167,760 |
| 2016-11-21 | $16.24 | $16.24 | $15.77 | $15.89 | $12.12 | 16,623,020 |
| 2016-11-18 | $16.12 | $16.30 | $16.06 | $16.17 | $12.33 | 11,875,800 |
| 2016-11-17 | $15.83 | $16.55 | $15.74 | $16.17 | $12.33 | 29,217,510 |
| 2016-11-16 | $16.03 | $16.14 | $15.85 | $15.92 | $12.14 | 17,136,670 |
| 2016-11-15 | $15.47 | $16.48 | $15.21 | $16.19 | $12.34 | 39,904,060 |
| 2016-11-14 | $15.29 | $15.57 | $15.23 | $15.38 | $11.73 | 16,161,130 |
| 2016-11-11 | $15.18 | $15.41 | $15.15 | $15.33 | $11.69 | 14,741,660 |
| 2016-11-10 | $15.13 | $15.18 | $15.09 | $15.18 | $11.57 | 10,072,980 |
| 2016-11-09 | $15.24 | $15.24 | $14.85 | $14.96 | $11.41 | 16,315,930 |
| 2016-11-08 | $15.26 | $15.35 | $15.16 | $15.25 | $11.63 | 7,543,400 |
| 2016-11-07 | $15.13 | $15.30 | $15.02 | $15.20 | $11.59 | 12,607,190 |
| 2016-11-04 | $15.30 | $15.51 | $15.08 | $15.11 | $11.52 | 16,175,120 |
| 2016-11-03 | $15.53 | $15.54 | $15.12 | $15.33 | $11.69 | 16,094,410 |
| 2016-11-02 | $15.51 | $15.66 | $15.40 | $15.52 | $11.83 | 12,177,430 |
| 2016-11-01 | $15.30 | $15.65 | $15.23 | $15.57 | $11.87 | 20,211,360 |
| 2016-10-31 | $16.48 | $16.50 | $15.04 | $15.30 | $11.67 | 0 |
| 2016-10-28 | $16.50 | $16.62 | $16.45 | $16.48 | $12.56 | 10,373,080 |
| 2016-10-27 | $16.61 | $16.61 | $16.38 | $16.50 | $12.58 | 12,529,960 |
| 2016-10-26 | $16.78 | $16.79 | $16.50 | $16.62 | $12.67 | 10,970,580 |
| 2016-10-25 | $16.67 | $16.79 | $16.52 | $16.78 | $12.79 | 14,887,510 |
| 2016-10-24 | $16.51 | $16.69 | $16.40 | $16.50 | $12.58 | 13,944,280 |
| 2016-10-21 | $16.70 | $16.70 | $16.37 | $16.40 | $12.50 | 13,845,300 |
| 2016-10-20 | $16.80 | $16.89 | $16.63 | $16.72 | $12.75 | 9,469,580 |
| 2016-10-19 | $16.86 | $16.98 | $16.67 | $16.83 | $12.83 | 11,967,560 |
| 2016-10-18 | $16.50 | $16.86 | $16.47 | $16.85 | $12.85 | 18,279,190 |
| 2016-10-17 | $16.69 | $16.69 | $16.35 | $16.48 | $12.56 | 11,561,560 |
| 2016-10-14 | $16.75 | $16.75 | $16.48 | $16.65 | $12.69 | 9,147,360 |
| 2016-10-13 | $16.71 | $16.80 | $16.55 | $16.64 | $12.69 | 10,661,350 |
| 2016-10-12 | $16.77 | $17.08 | $16.61 | $16.65 | $12.69 | 22,614,380 |
| 2016-10-11 | $16.40 | $16.85 | $16.37 | $16.71 | $12.74 | 19,572,760 |
| 2016-10-10 | $16.28 | $16.55 | $16.18 | $16.47 | $12.56 | 15,391,700 |
| 2016-10-07 | $16.32 | $16.32 | $16.32 | $16.32 | $12.44 | 0 |
| 2016-10-06 | $16.32 | $16.32 | $16.32 | $16.32 | $12.44 | 0 |
| 2016-10-05 | $16.32 | $16.32 | $16.32 | $16.32 | $12.44 | 0 |
| 2016-10-04 | $16.32 | $16.32 | $16.32 | $16.32 | $12.44 | 0 |
| 2016-10-03 | $16.32 | $16.32 | $16.32 | $16.32 | $12.44 | 0 |
| 2016-09-30 | $15.82 | $16.37 | $15.82 | $16.32 | $12.44 | 12,667,270 |
| 2016-09-29 | $15.90 | $15.98 | $15.83 | $15.87 | $12.10 | 7,415,450 |
| 2016-09-28 | $16.06 | $16.12 | $15.85 | $15.87 | $12.10 | 7,749,120 |
| 2016-09-27 | $15.91 | $16.09 | $15.80 | $16.02 | $12.21 | 9,815,100 |
| 2016-09-26 | $16.28 | $16.45 | $15.96 | $15.97 | $12.18 | 16,854,610 |
| 2016-09-23 | $16.40 | $16.40 | $16.24 | $16.29 | $12.42 | 10,691,240 |
| 2016-09-22 | $16.32 | $16.43 | $16.15 | $16.36 | $12.47 | 19,029,720 |
| 2016-09-21 | $15.90 | $16.39 | $15.90 | $16.30 | $12.43 | 26,885,750 |
| 2016-09-20 | $15.90 | $15.93 | $15.75 | $15.88 | $12.11 | 11,829,110 |
| 2016-09-19 | $15.58 | $15.96 | $15.58 | $15.90 | $12.12 | 15,920,790 |
| 2016-09-16 | $15.61 | $15.61 | $15.61 | $15.61 | $11.90 | 0 |
| 2016-09-15 | $15.61 | $15.61 | $15.61 | $15.61 | $11.90 | 0 |
| 2016-09-14 | $15.64 | $15.73 | $15.45 | $15.61 | $11.90 | 11,976,740 |
| 2016-09-13 | $15.59 | $15.74 | $15.49 | $15.69 | $11.96 | 13,135,430 |
| 2016-09-12 | $15.38 | $15.67 | $15.28 | $15.63 | $11.92 | 30,544,250 |
| 2016-09-09 | $16.10 | $16.15 | $15.66 | $15.68 | $11.95 | 21,487,480 |
| 2016-09-08 | $15.96 | $16.37 | $15.96 | $16.10 | $12.28 | 26,474,500 |
| 2016-09-07 | $16.00 | $16.13 | $15.90 | $15.96 | $12.17 | 20,859,550 |
| 2016-09-06 | $15.76 | $16.13 | $15.71 | $15.97 | $12.18 | 31,796,010 |
| 2016-09-05 | $15.93 | $16.03 | $15.66 | $15.76 | $12.02 | 16,543,420 |
| 2016-09-02 | $15.36 | $16.18 | $15.36 | $15.93 | $12.15 | 41,643,190 |
| 2016-09-01 | $15.10 | $15.68 | $15.07 | $15.41 | $11.75 | 27,036,180 |
| 2016-08-31 | $15.20 | $15.35 | $15.02 | $15.18 | $11.57 | 10,719,940 |
| 2016-08-30 | $15.20 | $15.32 | $15.11 | $15.17 | $11.57 | 8,965,050 |
| 2016-08-29 | $15.27 | $15.49 | $15.10 | $15.17 | $11.57 | 16,616,530 |
| 2016-08-26 | $15.22 | $15.43 | $15.13 | $15.23 | $11.61 | 9,933,050 |
| 2016-08-25 | $15.48 | $15.54 | $15.11 | $15.24 | $11.62 | 21,229,410 |
| 2016-08-24 | $15.50 | $15.73 | $15.33 | $15.60 | $11.89 | 20,797,640 |
| 2016-08-23 | $15.37 | $15.75 | $15.22 | $15.49 | $11.81 | 25,533,660 |
| 2016-08-22 | $15.25 | $15.53 | $15.05 | $15.41 | $11.75 | 23,008,320 |
| 2016-08-19 | $15.16 | $15.32 | $15.07 | $15.22 | $11.60 | 13,112,770 |
| 2016-08-18 | $15.29 | $15.55 | $15.13 | $15.17 | $11.57 | 28,788,390 |
| 2016-08-17 | $14.89 | $15.30 | $14.88 | $15.26 | $11.63 | 31,043,890 |
| 2016-08-16 | $15.11 | $15.17 | $14.86 | $14.89 | $11.35 | 19,917,260 |
| 2016-08-15 | $14.60 | $15.04 | $14.57 | $15.03 | $11.46 | 34,109,060 |
| 2016-08-12 | $14.35 | $14.71 | $14.22 | $14.64 | $11.16 | 14,764,900 |
| 2016-08-11 | $14.59 | $14.75 | $14.33 | $14.34 | $10.93 | 18,899,730 |
| 2016-08-10 | $14.77 | $14.85 | $14.53 | $14.59 | $11.12 | 12,471,860 |
| 2016-08-09 | $14.80 | $14.87 | $14.66 | $14.82 | $11.30 | 18,244,040 |
| 2016-08-08 | $14.49 | $14.90 | $14.34 | $14.89 | $11.35 | 17,800,930 |
| 2016-08-05 | $14.52 | $14.77 | $14.35 | $14.59 | $11.12 | 17,897,130 |
| 2016-08-04 | $14.78 | $14.89 | $14.44 | $14.61 | $11.14 | 23,522,170 |
| 2016-08-03 | $14.89 | $15.00 | $14.77 | $14.79 | $11.28 | 18,550,580 |
| 2016-08-02 | $14.60 | $15.00 | $14.52 | $14.98 | $11.42 | 16,290,210 |
| 2016-08-01 | $14.81 | $14.90 | $14.31 | $14.72 | $11.22 | 26,851,190 |
| 2016-07-29 | $14.60 | $15.22 | $14.60 | $14.93 | $11.38 | 51,748,040 |
| 2016-07-28 | $14.05 | $14.66 | $14.00 | $14.64 | $11.16 | 40,865,920 |
| 2016-07-27 | $14.36 | $14.55 | $13.88 | $14.15 | $10.79 | 35,917,070 |
| 2016-07-26 | $14.10 | $14.36 | $14.04 | $14.36 | $10.95 | 16,364,260 |
| 2016-07-25 | $14.16 | $14.21 | $14.00 | $14.10 | $10.75 | 14,972,280 |
| 2016-07-22 | $14.35 | $14.35 | $14.11 | $14.14 | $10.78 | 15,676,320 |
| 2016-07-21 | $14.25 | $14.42 | $14.19 | $14.32 | $10.92 | 19,483,290 |
| 2016-07-20 | $14.43 | $14.54 | $14.14 | $14.16 | $10.80 | 20,669,730 |
| 2016-07-19 | $14.39 | $14.52 | $14.26 | $14.43 | $11.00 | 23,481,120 |
| 2016-07-18 | $14.23 | $14.58 | $14.11 | $14.38 | $10.96 | 30,209,320 |
| 2016-07-15 | $14.10 | $14.35 | $13.92 | $14.21 | $10.83 | 29,047,410 |
| 2016-07-14 | $14.02 | $14.08 | $13.88 | $14.02 | $10.69 | 19,907,150 |
| 2016-07-13 | $13.95 | $14.28 | $13.94 | $14.02 | $10.69 | 37,079,700 |
| 2016-07-12 | $13.80 | $14.09 | $13.55 | $13.91 | $10.61 | 57,980,820 |
| 2016-07-11 | $13.48 | $13.67 | $13.40 | $13.49 | $10.29 | 20,527,380 |
| 2016-07-08 | $13.56 | $13.63 | $13.43 | $13.45 | $10.25 | 17,719,510 |
| 2016-07-07 | $13.34 | $13.75 | $13.29 | $13.62 | $10.38 | 35,683,630 |
| 2016-07-06 | $13.38 | $13.40 | $13.25 | $13.38 | $10.20 | 18,533,560 |
| 2016-07-05 | $13.38 | $13.49 | $13.31 | $13.42 | $10.23 | 24,390,130 |
| 2016-07-04 | $13.21 | $13.42 | $13.13 | $13.38 | $10.20 | 19,686,910 |
| 2016-07-01 | $13.33 | $13.39 | $13.18 | $13.21 | $10.07 | 9,270,920 |
| 2016-06-30 | $13.20 | $13.46 | $13.13 | $13.37 | $10.19 | 16,675,340 |
| 2016-06-29 | $13.23 | $13.29 | $13.08 | $13.18 | $10.05 | 14,888,410 |
| 2016-06-28 | $13.05 | $13.23 | $12.98 | $13.20 | $10.06 | 10,950,210 |
| 2016-06-27 | $12.86 | $13.11 | $12.83 | $13.10 | $9.99 | 12,574,710 |
| 2016-06-24 | $13.17 | $13.27 | $12.68 | $12.91 | $9.84 | 17,193,690 |
| 2016-06-23 | $13.35 | $13.35 | $13.14 | $13.17 | $10.04 | 9,441,340 |
| 2016-06-22 | $13.24 | $13.39 | $13.10 | $13.38 | $10.20 | 10,792,470 |
| 2016-06-21 | $13.48 | $13.57 | $13.22 | $13.32 | $10.16 | 15,529,150 |
| 2016-06-20 | $13.18 | $13.45 | $13.18 | $13.41 | $10.22 | 19,036,940 |
| 2016-06-17 | $13.21 | $13.42 | $13.10 | $13.18 | $10.05 | 15,288,930 |
| 2016-06-16 | $13.23 | $13.54 | $13.05 | $13.26 | $10.11 | 22,030,000 |
| 2016-06-15 | $12.80 | $13.28 | $12.75 | $13.15 | $10.03 | 17,939,030 |
| 2016-06-14 | $12.90 | $13.02 | $12.77 | $12.90 | $9.84 | 8,591,100 |
| 2016-06-13 | $13.24 | $13.24 | $12.89 | $12.90 | $9.84 | 15,388,550 |
| 2016-06-10 | $13.35 | $13.35 | $13.35 | $13.35 | $10.18 | 0 |
| 2016-06-09 | $13.35 | $13.35 | $13.35 | $13.35 | $10.18 | 0 |
| 2016-06-08 | $13.53 | $13.53 | $13.27 | $13.35 | $10.18 | 14,187,030 |
| 2016-06-07 | $13.62 | $13.65 | $13.39 | $13.54 | $10.32 | 10,759,600 |
| 2016-06-06 | $13.64 | $13.67 | $13.48 | $13.52 | $10.31 | 13,785,420 |
| 2016-06-03 | $13.35 | $13.87 | $13.30 | $13.67 | $10.42 | 31,790,910 |
| 2016-06-02 | $13.36 | $13.39 | $13.15 | $13.32 | $10.16 | 12,840,730 |
| 2016-06-01 | $13.42 | $13.42 | $13.42 | $13.42 | $10.23 | 0 |
| 2016-05-31 | $12.90 | $13.47 | $12.82 | $13.42 | $10.23 | 24,707,190 |
| 2016-05-30 | $13.17 | $13.19 | $13.05 | $13.09 | $9.78 | 7,800,770 |
| 2016-05-27 | $13.00 | $13.23 | $12.95 | $13.16 | $9.83 | 13,287,280 |
| 2016-05-26 | $12.99 | $13.10 | $12.77 | $12.99 | $9.70 | 11,041,860 |
| 2016-05-25 | $13.25 | $13.28 | $13.01 | $13.02 | $9.72 | 10,257,510 |
| 2016-05-24 | $13.27 | $13.31 | $13.07 | $13.15 | $9.82 | 8,384,480 |
| 2016-05-23 | $13.31 | $13.50 | $13.20 | $13.33 | $9.96 | 9,915,420 |
| 2016-05-20 | $13.10 | $13.26 | $13.01 | $13.25 | $9.90 | 9,040,840 |
| 2016-05-19 | $13.19 | $13.32 | $13.11 | $13.18 | $9.84 | 13,945,480 |
| 2016-05-18 | $13.35 | $13.36 | $13.02 | $13.21 | $9.87 | 13,070,750 |
| 2016-05-17 | $13.44 | $13.56 | $13.37 | $13.42 | $10.02 | 9,831,410 |
| 2016-05-16 | $13.29 | $13.43 | $13.16 | $13.42 | $10.02 | 7,943,820 |
| 2016-05-13 | $13.40 | $13.59 | $13.21 | $13.29 | $9.93 | 7,801,380 |
| 2016-05-12 | $13.16 | $13.61 | $12.92 | $13.48 | $10.07 | 16,580,840 |
| 2016-05-11 | $13.40 | $13.49 | $13.21 | $13.29 | $9.93 | 13,355,660 |
| 2016-05-10 | $13.33 | $13.56 | $13.28 | $13.36 | $9.98 | 12,192,970 |
| 2016-05-09 | $13.48 | $13.72 | $13.17 | $13.34 | $9.96 | 17,220,250 |
| 2016-05-06 | $14.29 | $14.32 | $13.60 | $13.62 | $10.17 | 20,380,170 |
| 2016-05-05 | $14.15 | $14.38 | $14.08 | $14.31 | $10.69 | 16,928,350 |
| 2016-05-04 | $14.35 | $14.35 | $14.08 | $14.19 | $10.60 | 23,821,630 |
| 2016-05-03 | $13.97 | $14.45 | $13.88 | $14.35 | $10.72 | 28,226,080 |
| 2016-05-02 | $13.97 | $13.97 | $13.97 | $13.97 | $10.43 | 0 |
| 2016-04-29 | $13.76 | $13.98 | $13.71 | $13.97 | $10.43 | 13,363,740 |
| 2016-04-28 | $13.98 | $14.07 | $13.63 | $13.76 | $10.28 | 15,017,160 |
| 2016-04-27 | $14.20 | $14.34 | $13.90 | $13.98 | $10.44 | 18,923,960 |
| 2016-04-26 | $13.85 | $14.25 | $13.80 | $14.23 | $10.63 | 21,874,280 |
| 2016-04-25 | $13.84 | $13.95 | $13.57 | $13.84 | $10.34 | 12,328,740 |
| 2016-04-22 | $13.54 | $13.86 | $13.48 | $13.85 | $10.34 | 13,059,790 |
| 2016-04-21 | $13.68 | $13.87 | $13.57 | $13.62 | $10.17 | 16,356,110 |
| 2016-04-20 | $14.52 | $14.55 | $13.38 | $13.80 | $10.31 | 34,682,910 |
| 2016-04-19 | $14.70 | $14.77 | $14.29 | $14.43 | $10.78 | 20,539,470 |
| 2016-04-18 | $14.91 | $14.91 | $14.52 | $14.59 | $10.90 | 17,702,170 |
| 2016-04-15 | $14.83 | $15.13 | $14.77 | $14.95 | $11.17 | 29,357,250 |
| 2016-04-14 | $14.88 | $14.94 | $14.65 | $14.80 | $11.05 | 20,717,780 |
| 2016-04-13 | $14.92 | $15.18 | $14.74 | $14.78 | $11.04 | 41,051,860 |
| 2016-04-12 | $14.77 | $14.96 | $14.61 | $14.84 | $11.08 | 20,078,890 |
| 2016-04-11 | $14.99 | $15.04 | $14.73 | $14.81 | $11.06 | 24,594,670 |
| 2016-04-08 | $14.51 | $14.85 | $14.47 | $14.72 | $10.99 | 20,770,180 |
| 2016-04-07 | $15.15 | $15.15 | $14.55 | $14.63 | $10.93 | 27,166,050 |
| 2016-04-06 | $15.03 | $15.28 | $14.81 | $15.07 | $11.25 | 37,222,140 |
| 2016-04-05 | $14.75 | $15.47 | $14.75 | $15.03 | $11.23 | 51,822,240 |
| 2016-04-04 | $14.78 | $14.78 | $14.78 | $14.78 | $11.04 | 0 |
| 2016-04-01 | $14.31 | $14.85 | $14.28 | $14.78 | $11.04 | 38,614,730 |
| 2016-03-31 | $14.37 | $14.55 | $14.00 | $14.40 | $10.75 | 28,414,760 |
| 2016-03-30 | $13.88 | $14.23 | $13.84 | $14.18 | $10.59 | 21,587,630 |
| 2016-03-29 | $14.16 | $14.16 | $13.57 | $13.74 | $10.26 | 21,300,260 |
| 2016-03-28 | $14.45 | $14.74 | $14.06 | $14.19 | $10.60 | 32,026,300 |
| 2016-03-25 | $14.26 | $14.47 | $14.04 | $14.41 | $10.76 | 23,323,770 |
| 2016-03-24 | $14.21 | $14.53 | $14.19 | $14.27 | $10.66 | 34,985,440 |
| 2016-03-23 | $13.65 | $15.09 | $13.60 | $14.62 | $10.92 | 63,183,400 |
| 2016-03-22 | $13.62 | $13.93 | $13.52 | $13.73 | $10.25 | 30,684,460 |
| 2016-03-21 | $13.68 | $13.88 | $13.63 | $13.75 | $10.27 | 38,377,000 |
| 2016-03-18 | $13.23 | $13.72 | $13.23 | $13.57 | $10.13 | 49,911,210 |
| 2016-03-17 | $13.03 | $13.35 | $12.94 | $13.30 | $9.93 | 26,198,390 |
| 2016-03-16 | $12.91 | $13.07 | $12.83 | $12.96 | $9.68 | 17,432,700 |
| 2016-03-15 | $12.99 | $13.15 | $12.85 | $12.96 | $9.68 | 15,024,860 |
| 2016-03-14 | $12.82 | $13.22 | $12.81 | $13.04 | $9.74 | 23,431,830 |
| 2016-03-11 | $12.70 | $12.93 | $12.51 | $12.73 | $9.51 | 17,735,990 |
| 2016-03-10 | $13.17 | $13.43 | $12.93 | $12.97 | $9.69 | 18,968,540 |
| 2016-03-09 | $13.18 | $13.22 | $12.85 | $13.18 | $9.84 | 11,629,100 |
| 2016-03-08 | $13.30 | $13.39 | $12.65 | $13.37 | $9.99 | 22,045,680 |
| 2016-03-07 | $13.53 | $13.74 | $13.17 | $13.41 | $10.02 | 21,396,000 |
| 2016-03-04 | $13.20 | $13.54 | $12.90 | $13.42 | $10.02 | 29,803,280 |
| 2016-03-03 | $13.31 | $13.56 | $13.21 | $13.35 | $9.97 | 20,635,430 |
| 2016-03-02 | $12.73 | $13.40 | $12.64 | $13.27 | $9.91 | 24,296,620 |
| 2016-03-01 | $12.60 | $12.88 | $12.24 | $12.72 | $9.50 | 20,621,910 |
| 2016-02-29 | $13.24 | $13.28 | $12.18 | $12.58 | $9.40 | 25,005,120 |
| 2016-02-26 | $13.28 | $13.40 | $12.88 | $13.24 | $9.89 | 18,673,780 |
| 2016-02-25 | $14.43 | $14.43 | $12.87 | $13.13 | $9.81 | 37,789,840 |
| 2016-02-24 | $13.99 | $14.35 | $13.87 | $14.29 | $10.67 | 24,145,440 |
| 2016-02-23 | $14.15 | $14.17 | $13.78 | $13.99 | $10.45 | 17,467,420 |
| 2016-02-22 | $13.80 | $14.35 | $13.63 | $14.09 | $10.52 | 31,540,010 |
| 2016-02-19 | $13.40 | $13.71 | $13.39 | $13.55 | $10.12 | 19,211,900 |
| 2016-02-18 | $13.70 | $13.81 | $13.44 | $13.51 | $10.09 | 22,665,250 |
| 2016-02-17 | $13.50 | $13.73 | $13.36 | $13.61 | $10.16 | 27,816,080 |
| 2016-02-16 | $13.12 | $13.63 | $13.05 | $13.50 | $10.08 | 24,713,840 |
| 2016-02-15 | $12.64 | $13.08 | $12.56 | $12.96 | $9.68 | 14,530,220 |
| 2016-02-12 | $13.14 | $13.14 | $13.14 | $13.14 | $9.81 | 0 |
| 2016-02-11 | $13.14 | $13.14 | $13.14 | $13.14 | $9.81 | 0 |
| 2016-02-10 | $13.14 | $13.14 | $13.14 | $13.14 | $9.81 | 0 |
| 2016-02-09 | $13.14 | $13.14 | $13.14 | $13.14 | $9.81 | 0 |
| 2016-02-08 | $13.14 | $13.14 | $13.14 | $13.14 | $9.81 | 0 |
| 2016-02-05 | $13.56 | $13.75 | $13.08 | $13.14 | $9.81 | 20,375,100 |
| 2016-02-04 | $13.40 | $13.75 | $13.30 | $13.50 | $10.08 | 23,342,990 |
| 2016-02-03 | $13.10 | $13.42 | $12.97 | $13.31 | $9.94 | 17,643,020 |
| 2016-02-02 | $12.79 | $13.34 | $12.72 | $13.27 | $9.91 | 25,298,750 |
| 2016-02-01 | $12.90 | $13.10 | $12.50 | $12.72 | $9.50 | 19,047,800 |
| 2016-01-29 | $12.43 | $13.20 | $12.43 | $12.98 | $9.69 | 26,445,110 |
| 2016-01-28 | $13.07 | $13.39 | $12.40 | $12.42 | $9.28 | 30,758,610 |
| 2016-01-27 | $13.50 | $13.70 | $12.61 | $13.40 | $10.01 | 35,650,090 |
| 2016-01-26 | $14.30 | $14.53 | $13.16 | $13.44 | $10.04 | 36,110,340 |
| 2016-01-25 | $14.18 | $14.66 | $14.00 | $14.53 | $10.85 | 31,610,640 |
| 2016-01-22 | $13.98 | $14.15 | $13.65 | $13.93 | $10.40 | 22,600,800 |
| 2016-01-21 | $14.32 | $14.70 | $13.71 | $13.79 | $10.30 | 28,684,100 |
| 2016-01-20 | $14.81 | $15.10 | $14.45 | $14.62 | $10.92 | 37,284,310 |
| 2016-01-19 | $14.11 | $15.12 | $14.03 | $14.99 | $11.20 | 43,642,350 |
| 2016-01-18 | $13.35 | $14.50 | $13.35 | $14.07 | $10.51 | 31,596,140 |
| 2016-01-15 | $14.42 | $14.79 | $13.54 | $13.88 | $10.37 | 41,437,350 |
| 2016-01-14 | $13.27 | $14.74 | $13.08 | $14.41 | $10.76 | 50,497,260 |
| 2016-01-13 | $15.17 | $15.37 | $13.71 | $13.77 | $10.28 | 54,459,680 |
| 2016-01-12 | $16.00 | $16.15 | $14.85 | $15.08 | $11.26 | 60,673,610 |
| 2016-01-11 | $16.70 | $17.14 | $15.67 | $15.69 | $11.72 | 98,431,790 |
| 2016-01-08 | $16.73 | $17.49 | $16.23 | $17.41 | $13.00 | 127,057,310 |
| 2016-01-07 | $17.21 | $17.33 | $15.88 | $15.90 | $11.87 | 29,212,120 |
| 2016-01-06 | $17.26 | $17.87 | $17.08 | $17.64 | $13.17 | 134,243,110 |
| 2016-01-05 | $15.75 | $17.30 | $15.44 | $17.30 | $12.92 | 131,968,990 |
| 2016-01-04 | $16.88 | $17.26 | $15.61 | $15.73 | $11.75 | 50,983,160 |
| 2016-01-01 | $16.68 | $16.68 | $16.68 | $16.68 | $12.46 | 0 |
| 2015-12-31 | $16.27 | $17.44 | $16.16 | $16.68 | $12.46 | 104,954,620 |
| 2015-12-30 | $15.40 | $16.28 | $15.38 | $16.15 | $12.06 | 58,745,730 |
| 2015-12-29 | $15.00 | $15.25 | $14.95 | $15.24 | $11.38 | 17,240,040 |
| 2015-12-28 | $15.60 | $15.80 | $14.91 | $14.96 | $11.17 | 30,625,980 |
| 2015-12-25 | $15.62 | $15.70 | $15.51 | $15.60 | $11.65 | 16,195,800 |
| 2015-12-24 | $15.37 | $15.66 | $15.12 | $15.63 | $11.67 | 24,842,690 |
| 2015-12-23 | $15.48 | $15.56 | $15.31 | $15.36 | $11.47 | 25,927,320 |
| 2015-12-22 | $15.33 | $15.55 | $15.27 | $15.48 | $11.56 | 24,725,230 |
| 2015-12-21 | $15.00 | $15.45 | $14.99 | $15.34 | $11.46 | 29,577,670 |
| 2015-12-18 | $15.43 | $15.45 | $15.10 | $15.15 | $11.31 | 28,222,140 |
| 2015-12-17 | $15.22 | $15.58 | $15.12 | $15.43 | $11.52 | 39,009,020 |
| 2015-12-16 | $14.89 | $15.36 | $14.86 | $15.04 | $11.23 | 39,821,680 |
| 2015-12-15 | $14.85 | $14.86 | $14.61 | $14.84 | $11.08 | 26,236,400 |
| 2015-12-14 | $14.40 | $14.85 | $14.29 | $14.78 | $11.04 | 29,450,810 |
| 2015-12-11 | $14.85 | $14.98 | $14.36 | $14.48 | $10.81 | 33,109,790 |
| 2015-12-10 | $14.94 | $15.12 | $14.73 | $14.84 | $11.08 | 20,719,080 |
| 2015-12-09 | $14.95 | $15.38 | $14.76 | $14.81 | $11.06 | 30,777,810 |
| 2015-12-08 | $15.38 | $15.39 | $14.88 | $15.00 | $11.20 | 23,214,910 |
| 2015-12-07 | $15.38 | $15.56 | $15.28 | $15.47 | $11.55 | 20,809,630 |
| 2015-12-04 | $15.76 | $15.76 | $15.28 | $15.39 | $11.49 | 26,625,440 |
| 2015-12-03 | $15.70 | $15.89 | $15.55 | $15.82 | $11.82 | 26,038,760 |
| 2015-12-02 | $15.50 | $15.74 | $15.15 | $15.72 | $11.74 | 27,816,820 |
| 2015-12-01 | $15.44 | $15.64 | $15.29 | $15.46 | $11.55 | 20,426,380 |
| 2015-11-30 | $15.51 | $15.73 | $14.60 | $15.41 | $11.51 | 37,946,160 |
| 2015-11-27 | $16.89 | $16.89 | $15.30 | $15.43 | $11.52 | 46,164,980 |
| 2015-11-26 | $16.71 | $17.19 | $16.71 | $16.85 | $12.58 | 42,323,670 |
| 2015-11-25 | $16.52 | $17.02 | $16.45 | $16.74 | $12.50 | 36,681,560 |
| 2015-11-24 | $16.80 | $16.80 | $16.22 | $16.57 | $12.38 | 37,203,520 |
| 2015-11-23 | $17.19 | $17.30 | $16.61 | $16.75 | $12.51 | 54,303,570 |
| 2015-11-20 | $17.50 | $17.62 | $17.12 | $17.26 | $12.89 | 59,793,850 |
| 2015-11-19 | $17.34 | $17.58 | $17.01 | $17.54 | $13.10 | 41,620,720 |
| 2015-11-18 | $17.29 | $18.12 | $17.13 | $17.21 | $12.85 | 77,772,620 |
| 2015-11-17 | $17.80 | $17.93 | $17.03 | $17.09 | $12.76 | 78,684,760 |
| 2015-11-16 | $17.21 | $17.42 | $16.90 | $17.39 | $12.99 | 48,282,990 |
| 2015-11-13 | $17.20 | $18.17 | $17.11 | $17.54 | $13.10 | 90,356,790 |
| 2015-11-12 | $17.54 | $17.71 | $16.84 | $17.46 | $13.04 | 93,914,910 |
| 2015-11-11 | $17.70 | $17.77 | $17.24 | $17.54 | $13.10 | 47,638,110 |
| 2015-11-10 | $17.48 | $17.99 | $17.32 | $17.57 | $13.12 | 59,583,220 |
| 2015-11-09 | $17.52 | $17.84 | $17.12 | $17.53 | $13.09 | 82,705,650 |
| 2015-11-06 | $16.90 | $17.89 | $16.88 | $17.69 | $13.21 | 84,164,380 |
| 2015-11-05 | $16.70 | $17.40 | $16.55 | $16.77 | $12.52 | 85,252,410 |
| 2015-11-04 | $15.94 | $16.72 | $15.83 | $16.69 | $12.46 | 41,824,640 |
| 2015-11-03 | $16.40 | $16.53 | $15.74 | $15.87 | $11.85 | 34,556,490 |
| 2015-11-02 | $16.80 | $16.98 | $16.30 | $16.33 | $12.20 | 34,937,740 |
| 2015-10-30 | $16.70 | $17.37 | $16.41 | $16.99 | $12.69 | 56,649,410 |
| 2015-10-29 | $16.85 | $17.07 | $16.61 | $16.74 | $12.50 | 33,701,560 |
| 2015-10-28 | $16.80 | $17.35 | $16.52 | $16.64 | $12.43 | 48,179,880 |
| 2015-10-27 | $16.95 | $16.99 | $16.24 | $16.84 | $12.58 | 46,579,850 |
| 2015-10-26 | $17.30 | $17.41 | $16.61 | $17.25 | $12.88 | 77,733,140 |
| 2015-10-23 | $16.50 | $16.99 | $16.40 | $16.87 | $12.60 | 59,927,570 |
| 2015-10-22 | $15.80 | $16.35 | $15.55 | $16.26 | $12.14 | 43,979,860 |
| 2015-10-21 | $16.68 | $16.98 | $15.11 | $16.09 | $12.02 | 67,207,520 |
| 2015-10-20 | $16.60 | $16.98 | $16.25 | $16.78 | $12.53 | 46,110,510 |
| 2015-10-19 | $16.98 | $17.11 | $16.21 | $16.50 | $12.32 | 54,189,490 |
| 2015-10-16 | $16.79 | $17.58 | $16.66 | $16.90 | $12.62 | 59,427,930 |
| 2015-10-15 | $16.11 | $16.68 | $16.01 | $16.62 | $12.41 | 54,839,660 |
| 2015-10-14 | $16.50 | $16.96 | $16.10 | $16.35 | $12.21 | 60,719,220 |
| 2015-10-13 | $15.80 | $16.79 | $15.65 | $16.74 | $12.50 | 72,636,460 |
| 2015-10-12 | $16.10 | $16.84 | $15.75 | $15.96 | $11.92 | 107,785,960 |
| 2015-10-09 | $14.99 | $16.08 | $14.81 | $15.97 | $11.93 | 80,457,420 |
| 2015-10-08 | $14.75 | $15.61 | $14.61 | $14.88 | $11.11 | 60,704,570 |
| 2015-10-07 | $14.19 | $14.19 | $14.19 | $14.19 | $10.60 | 0 |
| 2015-10-06 | $14.19 | $14.19 | $14.19 | $14.19 | $10.60 | 0 |
| 2015-10-05 | $14.19 | $14.19 | $14.19 | $14.19 | $10.60 | 0 |
| 2015-10-02 | $14.19 | $14.19 | $14.19 | $14.19 | $10.60 | 0 |
| 2015-10-01 | $14.19 | $14.19 | $14.19 | $14.19 | $10.60 | 0 |
| 2015-09-30 | $14.29 | $14.42 | $14.11 | $14.19 | $10.60 | 14,967,300 |
| 2015-09-29 | $14.21 | $14.34 | $13.93 | $14.20 | $10.61 | 16,645,430 |
| 2015-09-28 | $14.36 | $14.53 | $13.88 | $14.50 | $10.83 | 17,054,900 |
| 2015-09-25 | $14.83 | $14.92 | $14.05 | $14.29 | $10.67 | 33,762,420 |
| 2015-09-24 | $15.41 | $15.59 | $14.78 | $14.92 | $11.14 | 45,478,430 |
| 2015-09-23 | $15.00 | $15.38 | $14.65 | $15.03 | $11.23 | 38,351,160 |
| 2015-09-22 | $15.30 | $15.74 | $14.92 | $15.39 | $11.49 | 40,139,960 |
| 2015-09-21 | $14.10 | $15.28 | $14.10 | $15.24 | $11.38 | 29,771,240 |
| 2015-09-18 | $14.70 | $15.00 | $14.27 | $14.48 | $10.81 | 23,291,430 |
| 2015-09-17 | $15.15 | $15.80 | $14.57 | $14.66 | $10.95 | 42,225,450 |
| 2015-09-16 | $13.91 | $15.55 | $13.85 | $15.23 | $11.37 | 36,176,560 |
| 2015-09-15 | $14.76 | $14.76 | $13.62 | $14.21 | $10.61 | 38,452,420 |
| 2015-09-14 | $15.35 | $15.43 | $13.69 | $15.13 | $11.30 | 64,334,220 |
| 2015-09-11 | $14.99 | $15.37 | $14.60 | $14.99 | $11.20 | 26,662,040 |
| 2015-09-10 | $14.75 | $15.45 | $14.60 | $15.15 | $11.31 | 37,589,010 |
| 2015-09-09 | $14.69 | $15.41 | $14.50 | $15.06 | $11.25 | 51,795,060 |
| 2015-09-08 | $13.85 | $14.60 | $13.01 | $14.48 | $10.81 | 41,562,130 |
| 2015-09-07 | $15.00 | $15.49 | $14.00 | $14.10 | $10.53 | 62,608,700 |
| 2015-09-04 | $14.70 | $14.70 | $14.70 | $14.70 | $10.98 | 0 |
| 2015-09-03 | $14.70 | $14.70 | $14.70 | $14.70 | $10.98 | 0 |
| 2015-09-02 | $13.80 | $15.38 | $13.58 | $14.70 | $10.98 | 65,588,170 |
| 2015-09-01 | $15.92 | $15.92 | $14.33 | $14.94 | $11.16 | 91,423,660 |
| 2015-08-31 | $14.49 | $15.92 | $14.30 | $15.92 | $11.89 | 75,451,010 |
| 2015-08-28 | $13.70 | $14.49 | $13.60 | $14.47 | $10.81 | 63,100,660 |
| 2015-08-27 | $12.90 | $13.49 | $12.48 | $13.48 | $10.07 | 70,938,060 |
| 2015-08-26 | $13.00 | $13.50 | $11.89 | $12.45 | $9.30 | 56,859,560 |
| 2015-08-25 | $13.00 | $13.60 | $12.97 | $12.97 | $9.69 | 63,813,610 |
| 2015-08-24 | $15.10 | $15.50 | $14.41 | $14.41 | $10.76 | 49,713,350 |
| 2015-08-21 | $16.78 | $17.19 | $15.47 | $16.01 | $11.96 | 46,216,600 |
| 2015-08-20 | $18.06 | $18.16 | $17.09 | $17.16 | $12.82 | 35,171,970 |
| 2015-08-19 | $17.32 | $18.88 | $16.45 | $18.40 | $13.74 | 58,993,030 |
| 2015-08-18 | $20.15 | $20.56 | $18.28 | $18.28 | $13.65 | 52,484,260 |
| 2015-08-17 | $20.40 | $20.78 | $19.75 | $20.31 | $15.17 | 45,648,320 |
| 2015-08-14 | $20.64 | $21.15 | $20.36 | $20.57 | $15.36 | 46,873,800 |
| 2015-08-13 | $20.18 | $20.49 | $19.38 | $20.42 | $15.25 | 46,298,670 |
| 2015-08-12 | $20.30 | $20.75 | $19.75 | $19.80 | $14.79 | 50,379,040 |
| 2015-08-11 | $20.60 | $21.10 | $20.25 | $20.56 | $15.36 | 67,127,060 |
| 2015-08-10 | $20.57 | $21.28 | $19.96 | $20.96 | $15.65 | 106,964,560 |
| 2015-08-07 | $19.19 | $20.15 | $18.90 | $20.15 | $15.05 | 138,592,420 |
| 2015-08-06 | $17.86 | $18.92 | $17.77 | $18.32 | $13.68 | 50,398,700 |
| 2015-08-05 | $18.02 | $19.05 | $18.02 | $18.12 | $13.53 | 59,159,880 |
| 2015-08-04 | $16.95 | $18.30 | $16.87 | $18.24 | $13.62 | 59,182,440 |
| 2015-08-03 | $16.40 | $17.30 | $16.31 | $16.90 | $12.62 | 49,658,770 |
| 2015-07-31 | $16.10 | $16.84 | $16.09 | $16.74 | $12.50 | 44,880,210 |
| 2015-07-30 | $16.95 | $17.45 | $16.15 | $16.42 | $12.26 | 56,051,050 |
| 2015-07-29 | $16.29 | $17.38 | $15.85 | $17.09 | $12.76 | 66,403,530 |
| 2015-07-28 | $15.50 | $16.98 | $15.02 | $15.92 | $11.89 | 81,347,460 |
| 2015-07-27 | $18.16 | $19.22 | $16.57 | $16.57 | $12.38 | 93,296,310 |
| 2015-07-24 | $18.95 | $19.45 | $18.01 | $18.41 | $13.75 | 88,312,290 |
| 2015-07-23 | $18.40 | $19.13 | $18.35 | $18.85 | $14.08 | 80,162,550 |
| 2015-07-22 | $18.50 | $18.89 | $17.58 | $18.43 | $13.76 | 91,954,410 |
| 2015-07-21 | $16.94 | $18.96 | $16.53 | $18.69 | $13.96 | 111,125,530 |
| 2015-07-20 | $17.40 | $17.88 | $16.75 | $17.24 | $12.88 | 72,932,350 |
| 2015-07-17 | $16.74 | $17.65 | $16.45 | $17.39 | $12.99 | 67,741,930 |
| 2015-07-16 | $16.08 | $16.80 | $15.01 | $16.45 | $12.29 | 62,797,410 |
| 2015-07-15 | $16.70 | $16.89 | $15.49 | $16.08 | $12.01 | 81,944,760 |
| 2015-07-14 | $17.13 | $18.39 | $16.00 | $17.21 | $12.85 | 119,797,440 |
| 2015-07-13 | $16.50 | $17.16 | $16.30 | $17.16 | $12.82 | 120,511,760 |
| 2015-07-10 | $14.95 | $15.60 | $14.28 | $15.60 | $11.65 | 88,234,680 |
| 2015-07-09 | $13.18 | $14.18 | $13.03 | $14.18 | $10.59 | 92,897,610 |
| 2015-07-08 | $12.74 | $13.85 | $12.74 | $12.89 | $9.63 | 198,143,130 |
| 2015-07-07 | $15.08 | $15.80 | $14.15 | $14.15 | $10.57 | 133,205,480 |
| 2015-07-06 | $16.79 | $16.79 | $14.40 | $15.72 | $11.74 | 139,874,790 |
| 2015-07-03 | $16.60 | $17.44 | $15.26 | $15.26 | $11.40 | 106,729,930 |
| 2015-07-02 | $19.00 | $19.58 | $16.95 | $16.95 | $12.66 | 87,444,790 |
| 2015-07-01 | $20.28 | $21.38 | $18.65 | $18.83 | $14.06 | 69,348,640 |
| 2015-06-30 | $19.26 | $21.00 | $17.32 | $20.69 | $15.45 | 98,804,810 |
| 2015-06-29 | $22.12 | $22.34 | $19.23 | $19.24 | $14.37 | 91,833,040 |
| 2015-06-26 | $23.00 | $23.39 | $21.37 | $21.37 | $15.96 | 75,975,980 |
| 2015-06-25 | $25.10 | $25.45 | $23.28 | $23.74 | $17.73 | 55,214,610 |
| 2015-06-24 | $24.00 | $25.65 | $23.98 | $24.96 | $18.64 | 78,773,120 |
| 2015-06-23 | $23.45 | $23.88 | $21.66 | $23.83 | $17.80 | 57,162,680 |
| 2015-06-22 | $23.40 | $23.40 | $23.40 | $23.40 | $17.48 | 0 |
| 2015-06-19 | $24.60 | $25.19 | $23.10 | $23.40 | $17.48 | 63,648,940 |
| 2015-06-18 | $25.97 | $26.70 | $24.50 | $24.85 | $18.56 | 79,369,880 |
| 2015-06-17 | $25.95 | $26.49 | $24.60 | $26.20 | $19.57 | 72,515,600 |
| 2015-06-16 | $28.10 | $28.10 | $25.80 | $25.95 | $19.38 | 81,579,270 |
| 2015-06-15 | $28.73 | $29.49 | $28.44 | $28.67 | $21.41 | 75,994,750 |
| 2015-06-12 | $28.31 | $29.17 | $28.23 | $28.72 | $21.45 | 72,579,910 |
| 2015-06-11 | $28.89 | $28.89 | $27.98 | $28.33 | $21.16 | 66,120,340 |
| 2015-06-10 | $28.99 | $30.30 | $28.57 | $29.12 | $21.75 | 99,792,610 |
| 2015-06-09 | $28.18 | $29.30 | $28.00 | $28.59 | $21.35 | 69,281,680 |
| 2015-06-08 | $29.40 | $29.45 | $27.70 | $28.13 | $21.01 | 78,938,310 |
| 2015-06-05 | $29.28 | $29.50 | $28.25 | $28.95 | $21.62 | 104,174,380 |
| 2015-06-04 | $29.29 | $29.80 | $26.80 | $28.97 | $21.64 | 86,514,450 |
| 2015-06-03 | $29.40 | $29.99 | $27.60 | $29.29 | $21.88 | 102,581,250 |
| 2015-06-02 | $28.30 | $29.94 | $28.10 | $29.20 | $21.81 | 124,115,180 |
| 2015-06-01 | $27.88 | $29.31 | $27.35 | $29.04 | $21.57 | 185,512,690 |
| 2015-05-29 | $24.90 | $27.01 | $24.13 | $27.01 | $20.06 | 122,157,890 |
| 2015-05-28 | $25.48 | $27.00 | $24.00 | $24.55 | $18.24 | 100,288,870 |
| 2015-05-27 | $26.62 | $26.64 | $25.21 | $25.73 | $19.11 | 90,181,980 |
| 2015-05-26 | $25.90 | $27.55 | $25.90 | $26.36 | $19.58 | 109,602,390 |
| 2015-05-25 | $24.27 | $26.27 | $24.11 | $25.75 | $19.13 | 103,383,130 |
| 2015-05-22 | $23.63 | $24.45 | $23.34 | $24.30 | $18.05 | 105,335,240 |
| 2015-05-21 | $22.89 | $23.38 | $22.38 | $23.27 | $17.28 | 71,883,270 |
NARI Technology Development Company Ltd (600406) News Headlines
Recent NARI Technology Development Company Ltd (600406) News
Similar Companies to NARI Technology Development Company Ltd (600406) 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 | -- | -- | -- |