Fengfan Company Ltd (600482) Exchange: SHG
Data as of July 10, 2025
$22.35 ($0.13) 0.59%
Fengfan Company Ltd - Daily Information
Click for more stock information on Fengfan Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $22.19 |
| Previous Close | $22.35 |
| High | $22.58 |
| Low | $22.19 |
| Adjusted Open | $22.19 |
| Previous Adjusted Close | $22.35 |
| Adjusted High | $22.58 |
| Adjusted Low | $22.19 |
About Fengfan Company Ltd (600482)
Fengfan Stock Limited Company is a China-based company principally engaged in research, development, manufacture and distribution of storage batteries. The Company's main products are storage batteries, including low-temperature series, less-maintenance series, SAIL series, electric cars series, ship series, maintenance-free series and set series, such as lead-acid storage batteries, batteries for motorbikes, industrial batteries and lithium ion batteries, among others. In addition, it is involved in manufacture and distribution of lead alloy products, battery casings and bulkheads. The Company distributes its products primarily in domestic market.
Invest in Fengfan Company Ltd (600482)
Historical Stock Data for Fengfan Company Ltd (600482)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | $22.19 | $22.58 | $22.19 | $22.35 | $22.35 | 12,716,900 |
| 2025-06-17 | $21.95 | $22.24 | $21.87 | $22.22 | $22.22 | 11,736,460 |
| 2025-06-13 | $21.30 | $21.50 | $21.23 | $21.42 | $21.42 | 10,482,950 |
| 2025-06-12 | $21.63 | $21.63 | $21.36 | $21.42 | $21.42 | 9,024,800 |
| 2025-06-11 | $21.52 | $21.84 | $21.46 | $21.66 | $21.66 | 8,739,650 |
| 2025-06-10 | $21.72 | $21.79 | $21.34 | $21.47 | $21.47 | 8,508,740 |
| 2025-06-09 | $21.50 | $21.82 | $21.46 | $21.73 | $21.73 | 10,166,780 |
| 2025-06-06 | $21.49 | $21.69 | $21.47 | $21.52 | $21.52 | 10,841,800 |
| 2025-06-05 | $21.83 | $21.84 | $21.43 | $21.46 | $21.46 | 12,829,430 |
| 2025-06-04 | $21.81 | $22.02 | $21.72 | $21.84 | $21.84 | 9,491,340 |
| 2025-06-03 | $21.56 | $22.01 | $21.56 | $21.80 | $21.80 | 9,433,900 |
| 2025-05-30 | $21.42 | $21.87 | $21.31 | $21.79 | $21.79 | 10,824,400 |
| 2025-05-29 | $21.32 | $21.46 | $21.29 | $21.43 | $21.43 | 6,888,660 |
| 2025-05-28 | $21.35 | $21.46 | $21.27 | $21.31 | $21.31 | 5,138,130 |
| 2025-05-27 | $21.58 | $21.58 | $21.23 | $21.35 | $21.35 | 7,525,140 |
| 2025-05-26 | $21.57 | $21.62 | $21.32 | $21.59 | $21.59 | 9,058,440 |
| 2025-05-23 | $21.78 | $21.93 | $21.55 | $21.58 | $21.58 | 7,159,700 |
| 2025-05-22 | $21.90 | $22.08 | $21.76 | $21.77 | $21.77 | 8,243,900 |
| 2025-05-21 | $21.60 | $22.06 | $21.55 | $22.00 | $22.00 | 10,713,330 |
| 2025-05-20 | $21.79 | $21.86 | $21.52 | $21.60 | $21.60 | 8,416,800 |
| 2025-05-19 | $21.63 | $21.88 | $21.50 | $21.80 | $21.80 | 8,728,490 |
| 2025-05-16 | $21.70 | $21.85 | $21.50 | $21.63 | $21.63 | 8,438,570 |
| 2025-05-15 | $22.07 | $22.16 | $21.69 | $21.70 | $21.70 | 8,965,290 |
| 2025-05-14 | $22.01 | $22.15 | $21.80 | $22.08 | $22.08 | 11,303,170 |
| 2025-05-13 | $22.70 | $22.70 | $21.95 | $22.01 | $22.01 | 19,501,600 |
| 2025-05-12 | $21.81 | $22.95 | $21.69 | $22.70 | $22.70 | 36,417,910 |
| 2025-05-09 | $21.77 | $21.97 | $21.70 | $21.70 | $21.70 | 17,577,370 |
| 2025-05-08 | $21.70 | $21.85 | $21.49 | $21.78 | $21.78 | 13,315,900 |
| 2025-05-07 | $21.92 | $21.97 | $21.40 | $21.76 | $21.76 | 22,474,710 |
| 2025-05-06 | $21.15 | $21.63 | $21.15 | $21.63 | $21.63 | 15,470,710 |
| 2025-04-30 | $21.37 | $21.75 | $21.11 | $21.12 | $21.12 | 15,746,900 |
| 2025-04-29 | $21.05 | $21.38 | $20.95 | $21.21 | $21.21 | 12,261,720 |
| 2025-04-28 | $20.99 | $21.23 | $20.86 | $21.10 | $21.10 | 19,557,720 |
| 2025-04-25 | $20.59 | $21.05 | $20.56 | $20.85 | $20.85 | 14,663,400 |
| 2025-04-24 | $20.48 | $20.68 | $20.37 | $20.54 | $20.54 | 11,274,500 |
| 2025-04-23 | $20.65 | $20.68 | $20.41 | $20.46 | $20.46 | 8,332,470 |
| 2025-04-22 | $20.65 | $20.65 | $20.49 | $20.55 | $20.55 | 7,961,000 |
| 2025-04-21 | $20.41 | $20.78 | $20.30 | $20.69 | $20.69 | 9,437,000 |
| 2025-04-18 | $20.34 | $20.54 | $20.22 | $20.50 | $20.50 | 10,588,470 |
| 2025-04-17 | $20.28 | $20.59 | $20.20 | $20.49 | $20.49 | 13,275,660 |
| 2025-04-16 | $20.53 | $20.62 | $20.12 | $20.38 | $20.38 | 15,178,120 |
| 2025-04-15 | $20.55 | $20.57 | $20.20 | $20.53 | $20.53 | 14,664,490 |
| 2025-04-14 | $21.00 | $21.02 | $20.57 | $20.60 | $20.60 | 21,178,530 |
| 2025-04-11 | $21.20 | $21.21 | $20.80 | $20.97 | $20.97 | 18,388,970 |
| 2025-04-10 | $21.30 | $21.47 | $20.95 | $21.37 | $21.37 | 31,672,140 |
| 2025-04-09 | $19.97 | $21.33 | $19.66 | $21.33 | $21.33 | 38,752,500 |
| 2025-04-08 | $19.72 | $20.68 | $18.60 | $20.62 | $20.62 | 49,126,220 |
| 2025-04-07 | $20.52 | $20.58 | $19.64 | $19.64 | $19.64 | 23,017,600 |
| 2025-04-03 | $21.76 | $21.92 | $21.71 | $21.82 | $21.82 | 8,033,360 |
| 2025-04-02 | $22.12 | $22.17 | $21.81 | $21.92 | $21.92 | 11,302,170 |
| 2025-04-01 | $21.90 | $22.33 | $21.88 | $22.11 | $22.11 | 15,831,680 |
| 2025-03-31 | $21.99 | $22.23 | $21.69 | $21.78 | $21.78 | 15,606,210 |
| 2025-03-28 | $22.12 | $22.20 | $21.71 | $21.91 | $21.91 | 16,403,440 |
| 2025-03-27 | $22.57 | $22.60 | $21.96 | $22.14 | $22.14 | 18,089,120 |
| 2025-03-26 | $22.49 | $22.71 | $22.38 | $22.57 | $22.57 | 13,020,910 |
| 2025-03-25 | $23.35 | $23.44 | $22.45 | $22.54 | $22.54 | 32,934,910 |
| 2025-03-24 | $23.62 | $23.81 | $23.00 | $23.48 | $23.48 | 31,780,910 |
| 2025-03-21 | $22.67 | $23.90 | $22.65 | $23.40 | $23.40 | 61,609,110 |
| 2025-03-20 | $22.31 | $22.78 | $22.31 | $22.60 | $22.60 | 16,876,700 |
| 2025-03-19 | $22.54 | $22.54 | $22.27 | $22.31 | $22.31 | 13,641,700 |
| 2025-03-18 | $22.73 | $22.80 | $22.49 | $22.54 | $22.54 | 17,777,800 |
| 2025-03-17 | $23.15 | $23.50 | $22.67 | $22.74 | $22.74 | 23,477,400 |
| 2025-03-14 | $23.13 | $23.35 | $22.94 | $23.05 | $23.05 | 29,211,900 |
| 2025-03-13 | $22.51 | $23.10 | $22.37 | $23.03 | $23.03 | 25,843,740 |
| 2025-03-12 | $22.84 | $22.94 | $22.55 | $22.65 | $22.65 | 21,875,380 |
| 2025-03-11 | $22.13 | $22.87 | $22.05 | $22.85 | $22.85 | 32,965,710 |
| 2025-03-10 | $21.85 | $22.68 | $21.85 | $22.39 | $22.39 | 36,757,300 |
| 2025-03-07 | $21.43 | $21.89 | $21.21 | $21.60 | $21.60 | 23,207,640 |
| 2025-03-06 | $21.38 | $21.54 | $21.23 | $21.43 | $21.43 | 23,935,720 |
| 2025-03-05 | $21.96 | $21.98 | $21.20 | $21.34 | $21.34 | 28,085,400 |
| 2025-03-04 | $21.88 | $22.04 | $21.79 | $21.97 | $21.97 | 18,833,910 |
| 2025-03-03 | $21.66 | $22.15 | $21.66 | $21.94 | $21.94 | 24,341,070 |
| 2025-02-28 | $21.65 | $22.12 | $21.60 | $21.66 | $21.66 | 21,599,130 |
| 2025-02-27 | $21.77 | $21.96 | $21.56 | $21.73 | $21.73 | 19,124,600 |
| 2025-02-26 | $21.95 | $22.22 | $21.67 | $21.83 | $21.83 | 26,757,060 |
| 2025-02-25 | $22.31 | $22.47 | $22.01 | $22.06 | $22.06 | 19,490,700 |
| 2025-02-24 | $22.13 | $22.45 | $22.00 | $22.39 | $22.39 | 24,765,850 |
| 2025-02-20 | $22.75 | $22.75 | $22.30 | $22.49 | $22.49 | 23,981,770 |
| 2025-02-19 | $22.79 | $23.02 | $22.72 | $22.87 | $22.87 | 13,804,600 |
| 2025-02-18 | $23.47 | $23.48 | $22.80 | $22.84 | $22.84 | 16,972,600 |
| 2025-02-17 | $23.28 | $23.68 | $23.04 | $23.51 | $23.51 | 21,151,050 |
| 2025-02-14 | $23.30 | $23.65 | $23.22 | $23.36 | $23.36 | 13,693,920 |
| 2025-02-13 | $23.53 | $23.89 | $23.44 | $23.44 | $23.44 | 14,025,980 |
| 2025-02-12 | $23.62 | $23.74 | $23.41 | $23.65 | $23.65 | 15,370,030 |
| 2025-02-11 | $23.90 | $24.04 | $23.67 | $23.73 | $23.73 | 14,575,290 |
| 2025-02-10 | $24.06 | $24.23 | $23.88 | $23.89 | $23.89 | 21,568,200 |
| 2025-02-07 | $24.60 | $24.62 | $23.80 | $24.23 | $24.23 | 34,478,480 |
| 2025-02-06 | $24.61 | $24.68 | $24.40 | $24.61 | $24.61 | 14,452,040 |
| 2025-02-05 | $24.35 | $24.79 | $24.13 | $24.61 | $24.61 | 17,124,840 |
| 2025-01-27 | $24.41 | $24.68 | $24.16 | $24.35 | $24.35 | 15,771,500 |
| 2025-01-24 | $23.81 | $24.30 | $23.80 | $24.21 | $24.21 | 16,711,840 |
| 2025-01-23 | $24.00 | $24.34 | $23.82 | $24.02 | $24.02 | 17,191,130 |
| 2025-01-22 | $23.92 | $23.96 | $23.57 | $23.80 | $23.80 | 10,276,510 |
| 2025-01-21 | $24.00 | $24.00 | $23.65 | $23.81 | $23.81 | 9,862,320 |
| 2025-01-20 | $23.36 | $24.50 | $23.31 | $23.92 | $23.92 | 24,837,620 |
| 2025-01-17 | $23.52 | $23.61 | $22.82 | $23.00 | $23.00 | 18,504,900 |
| 2025-01-16 | $23.52 | $23.74 | $23.30 | $23.52 | $23.52 | 11,936,300 |
| 2025-01-15 | $23.46 | $23.65 | $23.23 | $23.51 | $23.51 | 10,048,000 |
| 2025-01-14 | $22.53 | $23.52 | $22.43 | $23.52 | $23.52 | 16,662,460 |
| 2025-01-13 | $22.15 | $22.80 | $22.00 | $22.52 | $22.52 | 11,746,710 |
| 2025-01-09 | $23.36 | $23.43 | $22.87 | $22.97 | $22.97 | 15,696,340 |
| 2025-01-08 | $23.68 | $23.73 | $23.00 | $23.55 | $23.55 | 14,905,010 |
| 2025-01-07 | $22.95 | $23.54 | $22.80 | $23.54 | $23.54 | 14,717,200 |
| 2025-01-06 | $23.45 | $23.80 | $22.80 | $22.98 | $22.98 | 20,260,060 |
| 2025-01-03 | $23.60 | $23.97 | $23.44 | $23.46 | $23.46 | 17,244,320 |
| 2025-01-02 | $24.38 | $24.47 | $23.48 | $23.66 | $23.66 | 24,413,690 |
| 2024-12-31 | $25.00 | $25.20 | $24.44 | $24.47 | $24.47 | 24,123,300 |
| 2024-12-30 | $24.85 | $25.28 | $24.72 | $25.08 | $25.08 | 25,865,400 |
| 2024-12-27 | $24.61 | $25.10 | $24.54 | $24.84 | $24.84 | 25,700,470 |
| 2024-12-26 | $24.35 | $24.78 | $24.33 | $24.49 | $24.49 | 17,460,170 |
| 2024-12-25 | $24.46 | $24.98 | $24.32 | $24.44 | $24.44 | 20,153,340 |
| 2024-12-24 | $24.40 | $24.66 | $24.22 | $24.47 | $24.47 | 18,930,460 |
| 2024-12-23 | $24.33 | $24.78 | $24.10 | $24.49 | $24.49 | 22,392,930 |
| 2024-12-20 | $24.76 | $25.22 | $24.32 | $24.35 | $24.35 | 20,630,010 |
| 2024-12-19 | $24.60 | $25.28 | $24.47 | $24.80 | $24.80 | 30,754,930 |
| 2024-12-18 | $24.80 | $25.77 | $24.67 | $24.95 | $24.95 | 42,164,870 |
| 2024-12-17 | $24.90 | $25.00 | $24.21 | $24.57 | $24.57 | 31,435,370 |
| 2024-12-16 | $24.80 | $25.00 | $24.27 | $24.89 | $24.89 | 40,389,500 |
| 2024-12-13 | $24.00 | $24.92 | $23.88 | $24.89 | $24.89 | 78,911,210 |
| 2024-12-12 | $22.95 | $23.96 | $22.91 | $23.89 | $23.89 | 42,247,130 |
| 2024-12-11 | $23.16 | $23.23 | $22.83 | $22.95 | $22.95 | 22,269,110 |
| 2024-12-10 | $23.58 | $23.69 | $23.08 | $23.10 | $23.10 | 26,091,090 |
| 2024-12-09 | $23.86 | $23.87 | $23.10 | $23.17 | $23.17 | 22,821,580 |
| 2024-12-06 | $23.77 | $24.07 | $23.65 | $23.85 | $23.85 | 20,317,950 |
| 2024-12-05 | $23.78 | $23.87 | $23.51 | $23.80 | $23.80 | 17,826,110 |
| 2024-12-04 | $23.28 | $24.14 | $23.05 | $23.87 | $23.87 | 36,660,990 |
| 2024-12-03 | $23.20 | $23.55 | $23.01 | $23.30 | $23.30 | 16,901,200 |
| 2024-12-02 | $23.20 | $23.69 | $23.03 | $23.18 | $23.18 | 35,127,530 |
| 2024-11-29 | $22.25 | $22.60 | $22.06 | $22.45 | $22.45 | 15,678,530 |
| 2024-11-28 | $22.54 | $22.68 | $22.30 | $22.31 | $22.31 | 14,770,150 |
| 2024-11-27 | $22.12 | $22.64 | $21.80 | $22.54 | $22.54 | 22,351,820 |
| 2024-11-26 | $22.36 | $22.59 | $22.19 | $22.19 | $22.19 | 17,157,370 |
| 2024-11-25 | $22.80 | $22.97 | $22.24 | $22.55 | $22.55 | 26,817,670 |
| 2024-11-22 | $23.56 | $23.57 | $22.86 | $22.98 | $22.98 | 28,196,370 |
| 2024-11-21 | $23.00 | $23.85 | $22.85 | $23.69 | $23.69 | 38,199,170 |
| 2024-11-20 | $23.23 | $23.23 | $22.78 | $23.12 | $23.12 | 26,403,900 |
| 2024-11-19 | $23.35 | $23.44 | $22.70 | $23.23 | $23.23 | 27,950,500 |
| 2024-11-18 | $23.23 | $23.69 | $22.71 | $23.33 | $23.33 | 37,509,590 |
| 2024-11-15 | $23.65 | $24.00 | $23.06 | $23.19 | $23.19 | 34,054,020 |
| 2024-11-14 | $24.60 | $24.75 | $23.81 | $23.83 | $23.83 | 51,425,170 |
| 2024-11-13 | $24.86 | $25.80 | $24.28 | $25.00 | $25.00 | 71,823,520 |
| 2024-11-12 | $28.51 | $28.51 | $24.51 | $25.35 | $25.35 | 151,352,550 |
| 2024-11-11 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 13,754,620 |
| 2024-10-25 | $22.85 | $23.80 | $22.85 | $23.56 | $23.56 | 32,511,700 |
| 2024-10-24 | $23.10 | $23.15 | $22.61 | $22.95 | $22.95 | 20,857,710 |
| 2024-10-23 | $22.48 | $23.70 | $22.45 | $23.27 | $23.27 | 48,309,280 |
| 2024-10-22 | $22.79 | $22.79 | $22.18 | $22.68 | $22.68 | 32,071,220 |
| 2024-10-21 | $22.22 | $23.20 | $21.67 | $22.92 | $22.92 | 44,050,570 |
| 2024-10-18 | $21.87 | $22.42 | $21.61 | $22.16 | $22.16 | 45,295,960 |
| 2024-10-17 | $23.20 | $23.29 | $22.02 | $22.07 | $22.07 | 48,925,970 |
| 2024-10-16 | $23.05 | $23.57 | $22.80 | $23.19 | $23.19 | 19,085,710 |
| 2024-10-15 | $23.95 | $24.01 | $23.33 | $23.35 | $23.35 | 21,504,350 |
| 2024-10-14 | $23.98 | $24.60 | $23.53 | $24.00 | $24.00 | 34,494,260 |
| 2024-10-11 | $24.10 | $24.47 | $23.18 | $23.52 | $23.52 | 31,230,290 |
| 2024-10-10 | $23.30 | $25.30 | $23.30 | $24.15 | $24.15 | 46,127,790 |
| 2024-10-09 | $24.38 | $24.93 | $22.88 | $23.18 | $23.18 | 46,778,540 |
| 2024-10-08 | $26.51 | $26.51 | $23.99 | $25.08 | $25.08 | 53,330,320 |
| 2024-09-30 | $23.25 | $24.34 | $22.87 | $24.11 | $24.11 | 41,079,000 |
| 2024-09-27 | $21.66 | $22.38 | $21.65 | $22.27 | $22.27 | 19,465,710 |
| 2024-09-26 | $21.45 | $21.55 | $20.85 | $21.55 | $21.55 | 19,768,400 |
| 2024-09-25 | $21.24 | $22.00 | $21.23 | $21.46 | $21.46 | 20,332,140 |
| 2024-09-24 | $20.90 | $21.25 | $20.48 | $21.19 | $21.19 | 17,416,700 |
| 2024-09-23 | $21.00 | $21.37 | $20.82 | $20.85 | $20.85 | 10,860,830 |
| 2024-09-20 | $21.90 | $22.07 | $20.55 | $21.00 | $21.00 | 26,453,550 |
| 2024-09-19 | $23.00 | $23.20 | $21.55 | $22.09 | $22.09 | 25,429,880 |
| 2024-09-18 | $22.77 | $23.42 | $22.50 | $23.35 | $23.35 | 14,390,370 |
| 2024-09-13 | $23.20 | $23.38 | $22.71 | $22.78 | $22.78 | 11,629,890 |
| 2024-09-12 | $22.69 | $23.28 | $22.55 | $23.12 | $23.12 | 18,369,960 |
| 2024-09-11 | $22.39 | $22.75 | $22.15 | $22.72 | $22.72 | 14,830,630 |
| 2024-09-10 | $21.73 | $22.74 | $21.65 | $22.46 | $22.46 | 20,281,570 |
| 2024-09-09 | $21.42 | $21.83 | $21.35 | $21.68 | $21.68 | 10,695,990 |
| 2024-09-06 | $21.54 | $21.84 | $21.30 | $21.61 | $21.61 | 8,366,360 |
| 2024-09-05 | $21.50 | $21.76 | $21.24 | $21.44 | $21.44 | 10,891,910 |
| 2024-09-04 | $21.06 | $21.55 | $20.85 | $21.41 | $21.41 | 16,553,200 |
| 2024-09-03 | $22.25 | $22.40 | $21.54 | $21.65 | $21.65 | 34,730,510 |
| 2024-09-02 | $21.65 | $21.70 | $20.40 | $20.72 | $20.72 | 29,151,230 |
| 2024-08-30 | $22.36 | $22.53 | $21.64 | $21.85 | $21.85 | 25,233,390 |
| 2024-08-29 | $22.09 | $22.73 | $21.96 | $22.35 | $22.35 | 10,324,570 |
| 2024-08-28 | $21.86 | $22.48 | $21.86 | $22.11 | $22.11 | 7,551,840 |
| 2024-08-27 | $22.35 | $22.48 | $21.87 | $21.97 | $21.97 | 8,768,380 |
| 2024-08-26 | $22.60 | $22.68 | $21.96 | $22.44 | $22.44 | 10,317,360 |
| 2024-08-23 | $22.25 | $22.93 | $22.25 | $22.61 | $22.61 | 10,982,110 |
| 2024-08-22 | $22.24 | $22.75 | $22.10 | $22.48 | $22.48 | 9,551,860 |
| 2024-08-21 | $21.92 | $22.48 | $21.70 | $22.24 | $22.24 | 10,840,100 |
| 2024-08-20 | $22.36 | $22.50 | $21.51 | $21.98 | $21.98 | 17,182,560 |
| 2024-08-19 | $22.66 | $23.18 | $22.22 | $22.46 | $22.46 | 16,643,990 |
| 2024-08-16 | $22.34 | $23.14 | $22.34 | $22.80 | $22.80 | 13,128,330 |
| 2024-08-15 | $22.36 | $23.06 | $22.20 | $22.48 | $22.48 | 12,698,770 |
| 2024-08-14 | $22.56 | $22.79 | $22.26 | $22.55 | $22.55 | 8,734,830 |
| 2024-08-13 | $22.30 | $23.10 | $22.30 | $22.59 | $22.59 | 20,542,570 |
| 2024-08-12 | $22.20 | $22.65 | $21.96 | $22.09 | $22.09 | 8,168,470 |
| 2024-08-09 | $22.70 | $22.84 | $22.21 | $22.34 | $22.34 | 10,784,470 |
| 2024-08-08 | $22.70 | $22.87 | $22.35 | $22.59 | $22.59 | 12,239,560 |
| 2024-08-07 | $22.75 | $23.73 | $22.73 | $23.03 | $23.03 | 15,670,850 |
| 2024-08-06 | $22.57 | $22.88 | $22.33 | $22.86 | $22.86 | 14,527,580 |
| 2024-08-05 | $23.19 | $23.60 | $22.48 | $22.57 | $22.57 | 19,577,600 |
| 2024-08-02 | $23.10 | $24.09 | $23.00 | $23.63 | $23.63 | 21,992,230 |
| 2024-08-01 | $23.35 | $23.75 | $23.00 | $23.09 | $23.09 | 17,349,850 |
| 2024-07-31 | $23.33 | $23.85 | $22.85 | $23.26 | $23.26 | 28,850,850 |
| 2024-07-30 | $23.80 | $23.99 | $23.27 | $23.73 | $23.73 | 16,856,600 |
| 2024-07-29 | $23.68 | $24.77 | $23.58 | $23.87 | $23.87 | 29,714,440 |
| 2024-07-26 | $23.48 | $23.92 | $23.02 | $23.65 | $23.65 | 20,083,280 |
| 2024-07-25 | $23.79 | $23.79 | $22.78 | $23.25 | $23.25 | 25,383,780 |
| 2024-07-24 | $22.77 | $24.09 | $22.75 | $23.84 | $23.84 | 28,889,500 |
| 2024-07-23 | $23.72 | $23.92 | $22.93 | $23.00 | $23.00 | 18,547,880 |
| 2024-07-22 | $23.28 | $24.15 | $23.28 | $23.72 | $23.72 | 31,076,920 |
| 2024-07-19 | $23.22 | $23.75 | $23.09 | $23.35 | $23.35 | 20,521,730 |
| 2024-07-18 | $22.21 | $23.55 | $21.85 | $23.36 | $23.36 | 32,638,070 |
| 2024-07-17 | $22.46 | $22.96 | $22.21 | $22.22 | $22.22 | 16,813,580 |
| 2024-07-16 | $22.04 | $22.48 | $21.99 | $22.48 | $22.48 | 20,448,670 |
| 2024-07-15 | $22.29 | $22.62 | $21.99 | $22.03 | $22.03 | 25,483,640 |
| 2024-07-12 | $22.35 | $22.78 | $21.86 | $22.30 | $22.30 | 36,568,940 |
| 2024-07-11 | $21.91 | $22.29 | $21.67 | $22.09 | $22.09 | 38,850,910 |
| 2024-07-10 | $21.03 | $22.18 | $21.03 | $21.70 | $21.70 | 54,746,900 |
| 2024-07-09 | $20.27 | $21.35 | $20.11 | $21.15 | $21.15 | 41,925,800 |
| 2024-07-08 | $19.85 | $20.43 | $19.85 | $20.27 | $20.27 | 24,806,980 |
| 2024-07-05 | $19.73 | $20.02 | $19.58 | $19.86 | $19.86 | 16,286,000 |
| 2024-07-04 | $19.12 | $19.79 | $19.12 | $19.68 | $19.68 | 15,424,960 |
| 2024-07-03 | $19.70 | $19.75 | $19.14 | $19.20 | $19.20 | 11,130,400 |
| 2024-07-02 | $19.80 | $19.88 | $19.57 | $19.70 | $19.70 | 11,361,000 |
| 2024-07-01 | $19.32 | $19.90 | $19.13 | $19.81 | $19.81 | 19,537,890 |
| 2024-06-28 | $18.71 | $19.93 | $18.63 | $19.48 | $19.48 | 26,026,850 |
| 2024-06-27 | $18.61 | $18.92 | $18.56 | $18.74 | $18.74 | 9,190,950 |
| 2024-06-26 | $18.31 | $18.76 | $18.08 | $18.74 | $18.74 | 12,336,950 |
| 2024-06-25 | $18.57 | $18.94 | $18.01 | $18.28 | $18.28 | 16,887,010 |
| 2024-06-24 | $18.75 | $19.07 | $18.58 | $18.59 | $18.59 | 13,532,080 |
| 2024-06-21 | $18.53 | $19.00 | $18.36 | $18.83 | $18.83 | 10,961,070 |
| 2024-06-20 | $18.85 | $19.11 | $18.55 | $18.68 | $18.68 | 13,923,860 |
| 2024-06-19 | $18.69 | $18.99 | $18.39 | $18.77 | $18.77 | 17,309,980 |
| 2024-06-18 | $18.28 | $18.87 | $18.08 | $18.71 | $18.71 | 21,330,200 |
| 2024-06-17 | $18.43 | $18.49 | $18.20 | $18.26 | $18.26 | 18,927,600 |
| 2024-06-14 | $18.98 | $18.99 | $18.23 | $18.33 | $18.33 | 36,566,450 |
| 2024-06-13 | $19.36 | $19.69 | $18.86 | $19.02 | $19.02 | 19,819,750 |
| 2024-06-12 | $18.98 | $19.47 | $18.89 | $19.38 | $19.38 | 17,086,740 |
| 2024-06-11 | $19.93 | $20.05 | $18.61 | $19.10 | $19.10 | 32,404,400 |
| 2024-06-07 | $19.72 | $20.05 | $19.68 | $19.92 | $19.92 | 14,477,600 |
| 2024-06-06 | $20.06 | $20.15 | $19.64 | $19.71 | $19.71 | 20,173,800 |
| 2024-06-05 | $20.00 | $20.46 | $20.00 | $20.06 | $20.06 | 18,807,970 |
| 2024-06-04 | $20.25 | $20.62 | $20.09 | $20.56 | $20.56 | 16,931,100 |
| 2024-06-03 | $20.16 | $20.58 | $20.15 | $20.29 | $20.29 | 20,395,150 |
| 2024-05-31 | $20.24 | $20.38 | $20.07 | $20.20 | $20.20 | 13,504,100 |
| 2024-05-30 | $19.73 | $20.40 | $19.58 | $20.24 | $20.24 | 28,202,470 |
| 2024-05-29 | $19.88 | $20.10 | $19.61 | $19.79 | $19.79 | 13,093,460 |
| 2024-05-28 | $19.77 | $20.00 | $19.65 | $19.89 | $19.89 | 16,470,950 |
| 2024-05-27 | $19.53 | $19.80 | $19.49 | $19.80 | $19.80 | 14,388,150 |
| 2024-05-24 | $19.70 | $19.86 | $19.53 | $19.63 | $19.63 | 14,789,250 |
| 2024-05-23 | $19.74 | $20.03 | $19.62 | $19.82 | $19.82 | 18,418,360 |
| 2024-05-22 | $20.23 | $20.27 | $19.60 | $19.75 | $19.75 | 28,256,690 |
| 2024-05-21 | $20.20 | $20.47 | $20.10 | $20.23 | $20.23 | 12,502,870 |
| 2024-05-20 | $20.19 | $20.44 | $20.10 | $20.27 | $20.27 | 22,591,380 |
| 2024-05-17 | $20.16 | $20.30 | $19.98 | $20.26 | $20.26 | 18,981,960 |
| 2024-05-16 | $20.32 | $20.49 | $20.15 | $20.22 | $20.22 | 18,847,040 |
| 2024-05-15 | $21.28 | $21.28 | $20.29 | $20.34 | $20.34 | 27,874,500 |
| 2024-05-14 | $21.05 | $21.70 | $21.01 | $21.40 | $21.40 | 31,561,610 |
| 2024-05-13 | $20.53 | $21.35 | $20.20 | $21.10 | $21.10 | 31,945,680 |
| 2024-05-10 | $20.80 | $21.09 | $20.48 | $20.65 | $20.65 | 25,759,310 |
| 2024-05-09 | $20.01 | $20.73 | $20.00 | $20.63 | $20.63 | 28,677,960 |
| 2024-05-08 | $20.29 | $20.35 | $19.96 | $20.08 | $20.08 | 15,568,320 |
| 2024-05-07 | $20.35 | $20.75 | $20.20 | $20.31 | $20.31 | 25,509,650 |
| 2024-05-06 | $20.49 | $20.60 | $20.24 | $20.38 | $20.38 | 25,499,290 |
| 2024-04-30 | $20.38 | $20.69 | $19.96 | $20.33 | $20.33 | 29,058,370 |
| 2024-04-29 | $21.35 | $21.40 | $20.19 | $20.56 | $20.56 | 51,884,200 |
| 2024-04-26 | $21.05 | $21.71 | $21.03 | $21.71 | $21.71 | 19,464,290 |
| 2024-04-25 | $20.90 | $21.32 | $20.72 | $20.96 | $20.96 | 13,500,150 |
| 2024-04-24 | $20.47 | $21.10 | $20.45 | $20.99 | $20.99 | 19,061,340 |
| 2024-04-23 | $20.99 | $21.19 | $20.33 | $20.45 | $20.45 | 27,483,460 |
| 2024-04-22 | $21.66 | $22.15 | $21.00 | $21.22 | $21.22 | 28,137,050 |
| 2024-04-19 | $21.81 | $22.58 | $21.72 | $21.75 | $21.75 | 30,710,890 |
| 2024-04-18 | $21.68 | $22.40 | $21.55 | $21.93 | $21.93 | 34,301,690 |
| 2024-04-17 | $21.20 | $22.02 | $20.85 | $22.02 | $22.02 | 34,818,750 |
| 2024-04-16 | $21.87 | $22.09 | $21.16 | $21.47 | $21.47 | 34,497,430 |
| 2024-04-15 | $20.70 | $22.00 | $20.60 | $21.79 | $21.79 | 37,331,050 |
| 2024-04-12 | $21.08 | $21.22 | $20.50 | $20.59 | $20.59 | 18,464,770 |
| 2024-04-11 | $20.60 | $21.43 | $20.60 | $21.08 | $21.08 | 24,491,250 |
| 2024-04-10 | $20.62 | $21.04 | $20.42 | $20.73 | $20.73 | 16,700,860 |
| 2024-04-09 | $20.94 | $21.05 | $20.42 | $20.73 | $20.73 | 23,564,990 |
| 2024-04-08 | $20.80 | $21.66 | $20.58 | $21.05 | $21.05 | 31,254,490 |
| 2024-04-03 | $20.58 | $21.39 | $20.58 | $21.04 | $21.04 | 31,252,660 |
| 2024-04-02 | $20.45 | $20.95 | $20.40 | $20.68 | $20.68 | 23,261,810 |
| 2024-04-01 | $20.29 | $20.58 | $20.12 | $20.55 | $20.55 | 25,556,470 |
| 2024-03-29 | $19.51 | $20.56 | $19.46 | $20.29 | $20.29 | 32,315,270 |
| 2024-03-28 | $19.31 | $19.80 | $19.30 | $19.51 | $19.51 | 17,296,870 |
| 2024-03-27 | $19.70 | $19.81 | $19.35 | $19.35 | $19.35 | 15,728,030 |
| 2024-03-26 | $19.50 | $20.13 | $19.50 | $19.81 | $19.81 | 21,001,350 |
| 2024-03-25 | $19.61 | $19.90 | $19.34 | $19.60 | $19.60 | 15,452,740 |
| 2024-03-22 | $19.95 | $19.95 | $19.33 | $19.67 | $19.67 | 19,222,910 |
| 2024-03-21 | $20.32 | $20.47 | $19.86 | $19.86 | $19.86 | 23,975,500 |
| 2024-03-20 | $20.01 | $20.43 | $19.98 | $20.28 | $20.28 | 19,867,480 |
| 2024-03-19 | $20.15 | $20.51 | $20.03 | $20.09 | $20.09 | 19,540,540 |
| 2024-03-18 | $19.81 | $20.35 | $19.81 | $20.29 | $20.29 | 24,021,320 |
| 2024-03-15 | $19.74 | $19.93 | $19.61 | $19.88 | $19.88 | 20,119,470 |
| 2024-03-14 | $19.94 | $20.34 | $19.73 | $19.93 | $19.93 | 20,790,810 |
| 2024-03-13 | $19.99 | $20.26 | $19.56 | $20.11 | $20.11 | 39,866,230 |
| 2024-03-12 | $21.37 | $21.55 | $20.17 | $20.19 | $20.19 | 35,639,380 |
| 2024-03-11 | $21.50 | $21.66 | $21.00 | $21.38 | $21.38 | 20,667,680 |
| 2024-03-08 | $20.90 | $21.57 | $20.87 | $21.45 | $21.45 | 22,535,710 |
| 2024-03-07 | $21.20 | $21.58 | $20.75 | $20.90 | $20.90 | 20,064,740 |
| 2024-03-06 | $21.08 | $21.45 | $20.96 | $21.19 | $21.19 | 19,454,380 |
| 2024-03-05 | $21.65 | $21.95 | $21.06 | $21.18 | $21.18 | 33,333,770 |
| 2024-03-04 | $21.66 | $22.48 | $21.41 | $21.94 | $21.94 | 39,598,080 |
| 2024-03-01 | $22.00 | $22.02 | $21.34 | $21.74 | $21.74 | 29,498,680 |
| 2024-02-29 | $20.25 | $22.10 | $20.20 | $22.10 | $22.10 | 49,945,170 |
| 2024-02-28 | $20.75 | $21.45 | $20.43 | $20.44 | $20.44 | 42,611,270 |
| 2024-02-27 | $20.13 | $20.77 | $20.10 | $20.77 | $20.77 | 25,423,550 |
| 2024-02-26 | $20.55 | $20.80 | $20.30 | $20.36 | $20.36 | 24,011,540 |
| 2024-02-23 | $20.75 | $20.93 | $20.03 | $20.49 | $20.49 | 31,876,850 |
| 2024-02-22 | $20.47 | $21.00 | $20.37 | $20.78 | $20.78 | 29,256,570 |
| 2024-02-21 | $20.75 | $21.59 | $20.51 | $20.76 | $20.76 | 34,447,310 |
| 2024-02-20 | $21.41 | $21.79 | $20.55 | $21.11 | $21.11 | 41,711,640 |
| 2024-02-19 | $20.71 | $21.95 | $20.23 | $21.92 | $21.92 | 39,096,070 |
| 2024-02-08 | $20.87 | $21.78 | $20.40 | $20.83 | $20.83 | 40,375,720 |
| 2024-02-07 | $19.06 | $21.08 | $18.91 | $20.99 | $20.99 | 52,210,360 |
| 2024-02-06 | $19.02 | $19.66 | $17.70 | $19.43 | $19.43 | 48,481,290 |
| 2024-02-05 | $18.88 | $19.99 | $18.59 | $19.67 | $19.67 | 49,404,010 |
| 2024-02-02 | $18.71 | $19.68 | $18.57 | $19.30 | $19.30 | 41,390,060 |
| 2024-02-01 | $18.58 | $19.10 | $18.16 | $18.71 | $18.71 | 28,701,760 |
| 2024-01-31 | $18.91 | $19.50 | $18.69 | $19.10 | $19.10 | 30,395,990 |
| 2024-01-30 | $18.77 | $19.79 | $18.77 | $19.08 | $19.08 | 32,716,100 |
| 2024-01-29 | $19.02 | $20.09 | $18.87 | $19.05 | $19.05 | 43,804,070 |
| 2024-01-26 | $19.30 | $19.49 | $18.81 | $19.02 | $19.02 | 44,406,410 |
| 2024-01-25 | $17.07 | $18.88 | $17.07 | $18.88 | $18.88 | 39,397,400 |
| 2024-01-24 | $16.80 | $17.31 | $16.52 | $17.16 | $17.16 | 24,561,930 |
| 2024-01-23 | $15.92 | $16.23 | $15.20 | $16.06 | $16.06 | 11,785,340 |
| 2024-01-22 | $17.18 | $17.20 | $15.96 | $15.96 | $15.96 | 20,498,900 |
| 2024-01-19 | $17.22 | $17.47 | $17.12 | $17.30 | $17.30 | 9,136,730 |
| 2024-01-18 | $17.46 | $17.47 | $16.82 | $17.31 | $17.31 | 14,444,760 |
| 2024-01-17 | $17.89 | $17.97 | $17.57 | $17.57 | $17.57 | 7,641,340 |
| 2024-01-16 | $17.89 | $18.43 | $17.60 | $17.97 | $17.97 | 14,065,730 |
| 2024-01-15 | $17.76 | $18.17 | $17.67 | $17.88 | $17.88 | 9,448,270 |
| 2024-01-12 | $18.13 | $18.38 | $17.75 | $17.86 | $17.86 | 13,007,110 |
| 2024-01-11 | $17.26 | $18.25 | $17.24 | $18.13 | $18.13 | 17,235,880 |
| 2024-01-10 | $17.24 | $17.65 | $16.97 | $17.40 | $17.40 | 9,742,750 |
| 2024-01-09 | $16.99 | $17.34 | $16.75 | $17.34 | $17.34 | 12,129,770 |
| 2024-01-08 | $17.41 | $17.50 | $17.00 | $17.01 | $17.01 | 11,171,650 |
| 2024-01-05 | $17.86 | $18.00 | $17.32 | $17.62 | $17.62 | 10,700,800 |
| 2024-01-04 | $18.10 | $18.20 | $17.78 | $17.86 | $17.86 | 7,793,530 |
| 2024-01-03 | $17.99 | $18.18 | $17.80 | $18.05 | $18.05 | 10,433,500 |
| 2024-01-02 | $18.00 | $18.45 | $17.98 | $18.03 | $18.03 | 14,716,210 |
| 2024-01-01 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2023-12-29 | $17.30 | $18.15 | $17.24 | $18.01 | $18.01 | 19,843,150 |
| 2023-12-28 | $16.94 | $17.36 | $16.87 | $17.24 | $17.24 | 11,226,110 |
| 2023-12-27 | $16.65 | $17.04 | $16.50 | $16.96 | $16.96 | 9,338,690 |
| 2023-12-26 | $16.92 | $16.94 | $16.45 | $16.70 | $16.70 | 11,730,990 |
| 2023-12-25 | $17.00 | $17.30 | $16.68 | $16.92 | $16.92 | 16,341,180 |
| 2023-12-22 | $16.82 | $17.24 | $16.78 | $16.92 | $16.92 | 13,334,140 |
| 2023-12-21 | $16.73 | $17.09 | $16.66 | $16.85 | $16.85 | 12,726,430 |
| 2023-12-20 | $17.57 | $17.73 | $16.87 | $16.96 | $16.96 | 16,953,810 |
| 2023-12-19 | $17.33 | $17.68 | $17.22 | $17.57 | $17.57 | 15,912,110 |
| 2023-12-18 | $17.91 | $17.95 | $17.24 | $17.36 | $17.36 | 22,858,750 |
| 2023-12-15 | $17.80 | $18.33 | $17.35 | $18.09 | $18.09 | 26,062,120 |
| 2023-12-14 | $17.85 | $18.07 | $17.61 | $17.73 | $17.73 | 11,392,370 |
| 2023-12-13 | $17.79 | $18.05 | $17.60 | $17.76 | $17.76 | 15,072,820 |
| 2023-12-12 | $17.31 | $18.14 | $17.31 | $17.79 | $17.79 | 20,734,450 |
| 2023-12-11 | $17.18 | $17.50 | $16.36 | $17.35 | $17.35 | 21,252,410 |
| 2023-12-08 | $17.43 | $17.83 | $17.20 | $17.27 | $17.27 | 15,229,000 |
| 2023-12-07 | $17.37 | $17.55 | $17.18 | $17.45 | $17.45 | 7,469,380 |
| 2023-12-06 | $17.30 | $17.60 | $17.25 | $17.42 | $17.42 | 8,153,590 |
| 2023-12-05 | $17.87 | $17.89 | $17.29 | $17.29 | $17.29 | 9,321,750 |
| 2023-12-04 | $17.70 | $18.15 | $17.65 | $17.90 | $17.90 | 14,280,810 |
| 2023-12-01 | $17.80 | $17.93 | $17.40 | $17.74 | $17.74 | 11,447,340 |
| 2023-11-30 | $17.46 | $18.21 | $17.39 | $17.72 | $17.72 | 16,669,150 |
| 2023-11-29 | $17.53 | $17.71 | $17.40 | $17.44 | $17.44 | 5,856,300 |
| 2023-11-28 | $17.36 | $17.64 | $17.29 | $17.56 | $17.56 | 5,396,140 |
| 2023-11-27 | $17.17 | $17.45 | $17.01 | $17.37 | $17.37 | 8,036,100 |
| 2023-11-24 | $17.60 | $17.60 | $17.21 | $17.21 | $17.21 | 7,251,040 |
| 2023-11-23 | $17.44 | $17.65 | $17.32 | $17.60 | $17.60 | 5,783,110 |
| 2023-11-22 | $17.72 | $17.84 | $17.43 | $17.43 | $17.43 | 6,846,140 |
| 2023-11-21 | $18.05 | $18.09 | $17.67 | $17.72 | $17.72 | 12,007,300 |
| 2023-11-20 | $17.55 | $18.08 | $17.55 | $18.03 | $18.03 | 14,753,100 |
| 2023-11-17 | $17.71 | $17.73 | $17.51 | $17.58 | $17.58 | 5,800,500 |
| 2023-11-16 | $17.84 | $18.05 | $17.68 | $17.74 | $17.74 | 7,405,780 |
| 2023-11-15 | $18.06 | $18.14 | $17.75 | $17.90 | $17.90 | 7,845,950 |
| 2023-11-14 | $17.61 | $18.21 | $17.60 | $17.90 | $17.90 | 11,614,530 |
| 2023-11-13 | $17.20 | $17.67 | $17.00 | $17.65 | $17.65 | 12,046,960 |
| 2023-11-10 | $17.06 | $17.22 | $16.86 | $17.19 | $17.19 | 8,577,780 |
| 2023-11-09 | $17.20 | $17.34 | $17.13 | $17.13 | $17.13 | 9,667,240 |
| 2023-11-08 | $17.40 | $17.46 | $17.06 | $17.15 | $17.15 | 13,374,180 |
| 2023-11-07 | $17.75 | $17.75 | $17.31 | $17.46 | $17.46 | 9,779,400 |
| 2023-11-06 | $17.51 | $17.83 | $17.40 | $17.72 | $17.72 | 10,900,750 |
| 2023-11-03 | $17.31 | $17.63 | $17.31 | $17.51 | $17.51 | 6,561,000 |
| 2023-11-02 | $17.62 | $17.84 | $17.27 | $17.35 | $17.35 | 7,162,900 |
| 2023-11-01 | $17.96 | $18.10 | $17.61 | $17.71 | $17.71 | 6,789,400 |
| 2023-10-31 | $17.81 | $18.25 | $17.80 | $17.97 | $17.97 | 7,450,590 |
| 2023-10-30 | $17.79 | $18.08 | $17.55 | $17.94 | $17.94 | 8,690,700 |
| 2023-10-27 | $17.52 | $17.93 | $17.43 | $17.81 | $17.81 | 6,167,700 |
| 2023-10-26 | $17.26 | $17.65 | $17.08 | $17.58 | $17.58 | 6,744,100 |
| 2023-10-25 | $17.33 | $17.64 | $17.30 | $17.35 | $17.35 | 5,998,280 |
| 2023-10-24 | $17.18 | $17.40 | $17.03 | $17.25 | $17.25 | 8,075,300 |
| 2023-10-23 | $17.60 | $17.78 | $17.07 | $17.19 | $17.19 | 8,203,390 |
| 2023-10-20 | $17.60 | $17.97 | $17.57 | $17.63 | $17.63 | 6,878,510 |
| 2023-10-19 | $17.78 | $17.99 | $17.67 | $17.68 | $17.68 | 6,420,870 |
| 2023-10-18 | $18.05 | $18.18 | $17.79 | $17.86 | $17.86 | 8,474,170 |
| 2023-10-17 | $18.03 | $18.26 | $17.91 | $18.09 | $18.09 | 5,427,800 |
| 2023-10-16 | $18.16 | $18.31 | $17.96 | $18.03 | $18.03 | 6,444,100 |
| 2023-10-13 | $18.54 | $18.60 | $18.00 | $18.09 | $18.09 | 8,311,600 |
| 2023-10-12 | $18.55 | $18.73 | $18.38 | $18.59 | $18.59 | 6,765,500 |
| 2023-10-11 | $18.97 | $18.97 | $18.41 | $18.47 | $18.47 | 10,933,400 |
| 2023-10-10 | $18.85 | $19.02 | $18.53 | $19.01 | $19.01 | 8,982,120 |
| 2023-10-09 | $18.52 | $19.28 | $18.50 | $18.94 | $18.94 | 16,292,870 |
| 2023-09-28 | $18.15 | $18.65 | $18.15 | $18.55 | $18.55 | 15,784,590 |
| 2023-09-27 | $18.99 | $19.09 | $17.83 | $18.17 | $18.17 | 23,096,110 |
| 2023-09-26 | $18.92 | $19.32 | $18.92 | $18.96 | $18.96 | 9,260,900 |
| 2023-09-25 | $19.70 | $19.71 | $18.96 | $19.05 | $19.05 | 15,461,240 |
| 2023-09-22 | $19.43 | $19.70 | $19.31 | $19.67 | $19.67 | 13,515,270 |
| 2023-09-21 | $18.95 | $19.80 | $18.87 | $19.55 | $19.55 | 19,319,030 |
| 2023-09-20 | $18.90 | $19.18 | $18.85 | $19.00 | $19.00 | 6,932,550 |
| 2023-09-19 | $19.37 | $19.42 | $18.85 | $18.92 | $18.92 | 10,211,250 |
| 2023-09-18 | $19.20 | $19.43 | $18.70 | $19.37 | $19.37 | 10,940,440 |
| 2023-09-15 | $19.21 | $19.66 | $19.10 | $19.32 | $19.32 | 11,889,340 |
| 2023-09-14 | $18.86 | $19.50 | $18.86 | $19.32 | $19.32 | 11,633,810 |
| 2023-09-13 | $19.13 | $19.26 | $18.82 | $18.90 | $18.90 | 6,209,830 |
| 2023-09-12 | $19.14 | $19.49 | $19.00 | $19.27 | $19.27 | 8,100,000 |
| 2023-09-11 | $18.97 | $19.27 | $18.85 | $19.14 | $19.14 | 10,652,760 |
| 2023-09-08 | $18.85 | $19.14 | $18.81 | $18.97 | $18.97 | 7,529,570 |
| 2023-09-07 | $19.45 | $19.65 | $18.92 | $18.95 | $18.95 | 11,488,680 |
| 2023-09-06 | $19.58 | $19.59 | $19.32 | $19.51 | $19.51 | 6,680,410 |
| 2023-09-05 | $19.71 | $19.95 | $19.58 | $19.63 | $19.63 | 7,812,900 |
| 2023-09-04 | $19.55 | $19.81 | $19.50 | $19.76 | $19.76 | 8,117,480 |
| 2023-09-01 | $19.15 | $19.55 | $19.10 | $19.45 | $19.45 | 8,324,670 |
| 2023-08-31 | $19.74 | $19.74 | $19.15 | $19.19 | $19.19 | 10,792,110 |
| 2023-08-30 | $19.53 | $19.94 | $19.37 | $19.53 | $19.53 | 10,677,470 |
| 2023-08-29 | $18.60 | $19.56 | $18.52 | $19.43 | $19.43 | 14,953,300 |
| 2023-08-28 | $19.95 | $19.96 | $18.51 | $18.64 | $18.64 | 12,187,130 |
| 2023-08-25 | $18.83 | $19.01 | $18.58 | $18.71 | $18.71 | 8,676,290 |
| 2023-08-24 | $18.97 | $19.19 | $18.80 | $18.91 | $18.91 | 9,849,500 |
| 2023-08-23 | $19.45 | $19.49 | $18.88 | $18.89 | $18.89 | 8,836,270 |
| 2023-08-22 | $19.20 | $19.62 | $19.15 | $19.56 | $19.56 | 10,678,350 |
| 2023-08-21 | $19.42 | $19.78 | $19.14 | $19.14 | $19.14 | 8,738,740 |
| 2023-08-18 | $19.86 | $20.00 | $19.38 | $19.38 | $19.38 | 9,318,830 |
| 2023-08-17 | $19.28 | $20.05 | $19.25 | $19.90 | $19.90 | 14,218,470 |
| 2023-08-16 | $19.62 | $19.81 | $19.32 | $19.37 | $19.37 | 6,674,000 |
| 2023-08-15 | $19.94 | $20.08 | $19.56 | $19.64 | $19.64 | 10,513,830 |
| 2023-08-14 | $19.09 | $19.97 | $18.93 | $19.95 | $19.95 | 17,930,840 |
| 2023-08-11 | $19.77 | $19.89 | $19.26 | $19.28 | $19.28 | 13,284,220 |
| 2023-08-10 | $19.89 | $20.12 | $19.79 | $19.82 | $19.82 | 9,973,700 |
| 2023-08-09 | $19.80 | $19.98 | $19.60 | $19.79 | $19.79 | 14,046,970 |
| 2023-08-08 | $20.65 | $20.66 | $19.73 | $19.89 | $19.89 | 23,297,650 |
| 2023-08-07 | $20.26 | $20.66 | $20.23 | $20.65 | $20.65 | 19,514,760 |
| 2023-08-04 | $21.20 | $21.47 | $20.31 | $20.40 | $20.40 | 36,058,630 |
| 2023-08-03 | $21.22 | $21.65 | $21.20 | $21.21 | $21.21 | 15,820,560 |
| 2023-08-02 | $21.51 | $21.84 | $21.25 | $21.47 | $21.47 | 12,785,140 |
| 2023-08-01 | $21.88 | $21.92 | $21.35 | $21.49 | $21.49 | 13,346,350 |
| 2023-07-31 | $21.40 | $21.83 | $21.23 | $21.80 | $21.80 | 21,369,860 |
| 2023-07-28 | $21.55 | $21.55 | $20.72 | $21.33 | $21.33 | 24,507,130 |
| 2023-07-27 | $21.14 | $22.30 | $21.10 | $21.45 | $21.45 | 23,136,500 |
| 2023-07-26 | $21.64 | $22.10 | $21.13 | $21.29 | $21.29 | 17,626,110 |
| 2023-07-25 | $22.12 | $22.13 | $21.43 | $21.62 | $21.62 | 12,663,700 |
| 2023-07-24 | $21.12 | $22.11 | $21.03 | $21.76 | $21.76 | 16,777,890 |
| 2023-07-21 | $21.39 | $21.86 | $20.90 | $21.18 | $21.18 | 22,958,350 |
| 2023-07-20 | $22.57 | $22.63 | $21.53 | $21.67 | $21.67 | 26,486,930 |
| 2023-07-19 | $22.70 | $22.96 | $22.33 | $22.61 | $22.57 | 14,123,930 |
| 2023-07-18 | $23.02 | $23.43 | $22.81 | $22.93 | $22.89 | 19,824,440 |
| 2023-07-17 | $22.48 | $23.48 | $21.86 | $23.24 | $23.20 | 34,174,070 |
| 2023-07-14 | $22.22 | $22.85 | $22.11 | $22.75 | $22.71 | 33,380,260 |
| 2023-07-13 | $21.78 | $22.80 | $21.60 | $22.35 | $22.31 | 27,127,850 |
| 2023-07-12 | $22.05 | $22.21 | $21.65 | $21.79 | $21.75 | 20,270,170 |
| 2023-07-11 | $22.37 | $22.56 | $21.92 | $22.14 | $22.10 | 18,108,330 |
| 2023-07-10 | $22.29 | $22.96 | $22.15 | $22.36 | $22.32 | 25,844,630 |
| 2023-07-07 | $22.08 | $22.53 | $22.05 | $22.17 | $22.13 | 22,640,480 |
| 2023-07-06 | $22.05 | $22.49 | $21.85 | $22.25 | $22.21 | 25,628,130 |
| 2023-07-05 | $22.70 | $22.88 | $21.94 | $22.03 | $21.99 | 45,031,660 |
| 2023-07-04 | $22.94 | $23.61 | $22.52 | $23.07 | $23.03 | 43,270,910 |
| 2023-07-03 | $23.00 | $23.86 | $22.64 | $23.34 | $23.30 | 55,936,340 |
| 2023-06-30 | $23.77 | $23.99 | $23.01 | $23.44 | $23.44 | 52,730,420 |
| 2023-06-29 | $24.10 | $24.33 | $23.50 | $23.70 | $23.70 | 69,964,250 |
| 2023-06-28 | $23.40 | $24.87 | $23.10 | $24.34 | $24.34 | 98,580,790 |
| 2023-06-27 | $20.60 | $22.61 | $20.43 | $22.61 | $22.61 | 40,237,090 |
| 2023-06-26 | $20.98 | $21.45 | $20.38 | $20.55 | $20.55 | 27,284,670 |
| 2023-06-21 | $20.90 | $21.57 | $20.71 | $20.98 | $20.98 | 42,085,270 |
| 2023-06-20 | $20.19 | $21.51 | $19.86 | $20.90 | $20.90 | 53,211,240 |
| 2023-06-19 | $19.50 | $20.21 | $19.40 | $20.02 | $20.02 | 35,990,790 |
| 2023-06-16 | $18.88 | $19.68 | $18.88 | $19.58 | $19.58 | 38,719,790 |
| 2023-06-15 | $18.65 | $18.84 | $18.45 | $18.82 | $18.82 | 21,662,040 |
| 2023-06-14 | $18.35 | $19.09 | $18.24 | $18.76 | $18.76 | 30,121,730 |
| 2023-06-13 | $18.48 | $18.56 | $17.98 | $18.39 | $18.39 | 19,584,840 |
| 2023-06-12 | $18.51 | $18.80 | $18.30 | $18.52 | $18.52 | 20,954,380 |
| 2023-06-09 | $18.50 | $18.82 | $18.45 | $18.56 | $18.56 | 22,229,100 |
| 2023-06-08 | $18.09 | $19.12 | $18.09 | $18.72 | $18.72 | 36,251,500 |
| 2023-06-07 | $17.98 | $18.27 | $17.80 | $18.02 | $18.02 | 17,589,270 |
| 2023-06-06 | $18.46 | $18.59 | $17.85 | $17.88 | $17.88 | 19,251,760 |
| 2023-06-05 | $18.32 | $18.76 | $18.20 | $18.41 | $18.41 | 16,416,170 |
| 2023-06-02 | $18.99 | $19.44 | $18.37 | $18.38 | $18.38 | 32,938,950 |
| 2023-06-01 | $18.28 | $18.97 | $17.85 | $18.82 | $18.82 | 31,353,600 |
| 2023-05-31 | $18.39 | $18.85 | $18.25 | $18.45 | $18.45 | 26,428,680 |
| 2023-05-30 | $18.38 | $18.70 | $18.18 | $18.42 | $18.42 | 24,517,240 |
| 2023-05-29 | $18.47 | $19.13 | $18.39 | $18.66 | $18.66 | 32,544,310 |
| 2023-05-26 | $18.15 | $18.63 | $17.68 | $18.38 | $18.38 | 26,239,130 |
| 2023-05-25 | $18.05 | $18.38 | $17.85 | $18.23 | $18.23 | 31,722,140 |
| 2023-05-24 | $18.68 | $19.11 | $18.40 | $18.43 | $18.43 | 37,932,380 |
| 2023-05-23 | $18.69 | $19.29 | $18.31 | $19.19 | $19.19 | 51,622,300 |
| 2023-05-22 | $19.23 | $19.58 | $18.62 | $18.75 | $18.75 | 36,169,210 |
| 2023-05-19 | $19.75 | $20.21 | $19.28 | $19.33 | $19.33 | 56,944,970 |
| 2023-05-18 | $21.00 | $21.25 | $20.40 | $20.66 | $20.66 | 70,531,480 |
| 2023-05-17 | $19.44 | $21.76 | $19.08 | $21.59 | $21.59 | 81,894,590 |
| 2023-05-16 | $18.50 | $20.50 | $18.31 | $19.79 | $19.79 | 73,926,220 |
| 2023-05-15 | $17.60 | $18.72 | $17.13 | $18.64 | $18.64 | 40,224,650 |
| 2023-05-12 | $17.83 | $17.99 | $17.23 | $17.35 | $17.35 | 20,727,340 |
| 2023-05-11 | $18.34 | $18.38 | $17.53 | $17.88 | $17.88 | 26,883,410 |
| 2023-05-10 | $18.19 | $18.90 | $18.00 | $18.35 | $18.35 | 37,386,020 |
| 2023-05-09 | $19.00 | $19.26 | $18.45 | $18.46 | $18.46 | 72,410,720 |
| 2023-05-08 | $17.75 | $19.26 | $17.68 | $19.26 | $19.26 | 90,278,210 |
| 2023-05-05 | $17.28 | $17.93 | $17.28 | $17.51 | $17.51 | 20,867,710 |
| 2023-05-04 | $17.00 | $18.14 | $16.90 | $17.28 | $17.28 | 30,525,350 |
| 2023-05-03 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2023-05-02 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2023-04-28 | $17.10 | $17.10 | $16.80 | $17.01 | $17.01 | 13,851,630 |
| 2023-04-27 | $16.46 | $17.44 | $16.36 | $17.42 | $17.42 | 14,728,500 |
| 2023-04-26 | $16.03 | $16.77 | $16.02 | $16.50 | $16.50 | 8,559,800 |
| 2023-04-25 | $16.27 | $16.59 | $15.96 | $16.13 | $16.13 | 7,966,630 |
| 2023-04-24 | $16.61 | $16.67 | $16.00 | $16.32 | $16.32 | 10,737,280 |
| 2023-04-21 | $16.43 | $17.17 | $16.38 | $16.71 | $16.71 | 13,355,850 |
| 2023-04-20 | $16.39 | $16.54 | $16.38 | $16.46 | $16.46 | 3,396,860 |
| 2023-04-19 | $16.52 | $16.60 | $16.36 | $16.48 | $16.48 | 4,656,920 |
| 2023-04-18 | $16.68 | $16.73 | $16.40 | $16.49 | $16.49 | 5,338,800 |
| 2023-04-17 | $16.60 | $16.80 | $16.59 | $16.65 | $16.65 | 9,542,500 |
| 2023-04-14 | $16.77 | $16.88 | $16.60 | $16.64 | $16.64 | 4,256,900 |
| 2023-04-13 | $16.58 | $16.97 | $16.58 | $16.81 | $16.81 | 5,730,070 |
| 2023-04-12 | $16.56 | $16.77 | $16.51 | $16.60 | $16.60 | 4,442,800 |
| 2023-04-11 | $16.86 | $16.86 | $16.54 | $16.56 | $16.56 | 4,672,400 |
| 2023-04-10 | $17.02 | $17.16 | $16.80 | $16.87 | $16.87 | 7,723,200 |
| 2023-04-07 | $16.78 | $16.86 | $16.61 | $16.66 | $16.66 | 4,762,700 |
| 2023-04-06 | $16.90 | $17.02 | $16.70 | $16.84 | $16.84 | 5,561,500 |
| 2023-04-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-04-04 | $16.90 | $16.97 | $16.71 | $16.95 | $16.95 | 5,704,760 |
| 2023-04-03 | $16.75 | $17.05 | $16.67 | $16.86 | $16.86 | 6,161,460 |
| 2023-03-31 | $16.88 | $16.92 | $16.67 | $16.75 | $16.75 | 4,591,400 |
| 2023-03-30 | $16.90 | $16.99 | $16.77 | $16.87 | $16.87 | 4,567,860 |
| 2023-03-29 | $17.05 | $17.20 | $16.81 | $16.85 | $16.85 | 5,601,400 |
| 2023-03-28 | $17.22 | $17.42 | $17.02 | $17.04 | $17.04 | 7,356,160 |
| 2023-03-27 | $17.03 | $17.49 | $17.00 | $17.22 | $17.22 | 8,985,740 |
| 2023-03-24 | $17.09 | $17.19 | $16.80 | $17.09 | $17.09 | 6,511,200 |
| 2023-03-23 | $16.96 | $17.17 | $16.83 | $17.09 | $17.09 | 6,128,400 |
| 2023-03-22 | $16.80 | $17.01 | $16.71 | $16.95 | $16.95 | 7,304,760 |
| 2023-03-21 | $16.79 | $17.13 | $16.74 | $16.85 | $16.85 | 8,752,400 |
| 2023-03-20 | $16.46 | $16.77 | $16.44 | $16.54 | $16.54 | 5,690,700 |
| 2023-03-17 | $16.35 | $16.56 | $16.33 | $16.46 | $16.46 | 5,335,240 |
| 2023-03-16 | $16.81 | $16.81 | $16.20 | $16.25 | $16.25 | 6,520,400 |
| 2023-03-15 | $16.59 | $16.86 | $16.56 | $16.84 | $16.84 | 6,865,100 |
| 2023-03-14 | $16.46 | $16.72 | $16.21 | $16.57 | $16.57 | 8,095,230 |
| 2023-03-13 | $16.58 | $16.73 | $16.41 | $16.50 | $16.50 | 6,452,570 |
| 2023-03-10 | $16.91 | $16.91 | $16.55 | $16.55 | $16.55 | 5,901,740 |
| 2023-03-09 | $17.10 | $17.19 | $16.74 | $16.88 | $16.88 | 7,231,320 |
| 2023-03-08 | $16.93 | $17.15 | $16.70 | $17.11 | $17.11 | 8,027,850 |
| 2023-03-07 | $17.21 | $17.46 | $16.91 | $16.96 | $16.96 | 14,263,470 |
| 2023-03-06 | $17.42 | $17.52 | $17.00 | $17.08 | $17.08 | 19,131,600 |
| 2023-03-03 | $16.72 | $17.39 | $16.61 | $17.21 | $17.21 | 18,599,480 |
| 2023-03-02 | $16.37 | $16.95 | $16.32 | $16.71 | $16.71 | 13,835,530 |
| 2023-03-01 | $16.32 | $16.39 | $16.25 | $16.31 | $16.31 | 6,203,030 |
| 2023-02-28 | $16.14 | $16.34 | $16.10 | $16.32 | $16.32 | 4,590,300 |
| 2023-02-27 | $16.30 | $16.49 | $16.02 | $16.09 | $16.09 | 8,481,010 |
| 2023-02-24 | $16.31 | $16.65 | $16.31 | $16.41 | $16.41 | 6,943,490 |
| 2023-02-23 | $16.32 | $16.32 | $16.24 | $16.31 | $16.31 | 3,648,050 |
| 2023-02-22 | $16.24 | $16.34 | $16.20 | $16.27 | $16.27 | 2,636,250 |
| 2023-02-21 | $16.35 | $16.44 | $16.15 | $16.25 | $16.25 | 5,034,640 |
| 2023-02-20 | $16.13 | $16.37 | $16.02 | $16.28 | $16.28 | 4,373,290 |
| 2023-02-17 | $16.20 | $16.28 | $16.04 | $16.13 | $16.13 | 3,243,930 |
| 2023-02-16 | $16.44 | $16.51 | $15.95 | $16.13 | $16.13 | 5,896,830 |
| 2023-02-15 | $16.32 | $16.42 | $16.18 | $16.35 | $16.35 | 4,295,540 |
| 2023-02-14 | $16.36 | $16.45 | $16.25 | $16.30 | $16.30 | 3,390,200 |
| 2023-02-13 | $16.24 | $16.57 | $16.24 | $16.35 | $16.35 | 6,137,110 |
| 2023-02-10 | $16.32 | $16.32 | $16.07 | $16.18 | $16.18 | 4,617,120 |
| 2023-02-09 | $15.90 | $16.41 | $15.81 | $16.32 | $16.32 | 8,014,060 |
| 2023-02-08 | $16.06 | $16.15 | $15.88 | $15.91 | $15.91 | 2,494,100 |
| 2023-02-07 | $16.16 | $16.21 | $16.00 | $16.07 | $16.07 | 2,932,200 |
| 2023-02-06 | $15.90 | $16.30 | $15.83 | $16.11 | $16.11 | 3,735,700 |
| 2023-02-03 | $15.90 | $16.04 | $15.71 | $15.98 | $15.98 | 3,658,900 |
| 2023-02-02 | $16.16 | $16.16 | $15.91 | $15.93 | $15.93 | 3,083,300 |
| 2023-02-01 | $15.88 | $16.15 | $15.88 | $16.08 | $16.08 | 4,516,640 |
| 2023-01-31 | $15.67 | $16.00 | $15.65 | $15.88 | $15.88 | 4,643,860 |
| 2023-01-30 | $15.84 | $15.93 | $15.69 | $15.69 | $15.69 | 4,775,920 |
| 2023-01-20 | $15.58 | $15.70 | $15.56 | $15.62 | $15.62 | 2,456,720 |
| 2023-01-19 | $15.48 | $15.58 | $15.45 | $15.58 | $15.58 | 1,961,900 |
| 2023-01-18 | $15.48 | $15.58 | $15.34 | $15.53 | $15.53 | 2,399,000 |
| 2023-01-17 | $15.27 | $15.47 | $15.27 | $15.43 | $15.43 | 2,631,470 |
| 2023-01-16 | $15.19 | $15.44 | $15.17 | $15.31 | $15.31 | 4,284,390 |
| 2023-01-13 | $15.00 | $15.21 | $15.00 | $15.15 | $15.15 | 2,145,060 |
| 2023-01-12 | $15.29 | $15.31 | $14.96 | $15.04 | $15.04 | 4,762,400 |
| 2023-01-11 | $15.38 | $15.41 | $15.18 | $15.21 | $15.21 | 3,572,580 |
| 2023-01-10 | $15.53 | $15.54 | $15.31 | $15.35 | $15.35 | 2,430,450 |
| 2023-01-09 | $15.43 | $15.61 | $15.43 | $15.53 | $15.53 | 2,807,300 |
| 2023-01-06 | $15.56 | $15.65 | $15.45 | $15.47 | $15.47 | 2,849,320 |
| 2023-01-05 | $15.45 | $15.64 | $15.44 | $15.57 | $15.57 | 3,013,190 |
| 2023-01-04 | $15.42 | $15.51 | $15.41 | $15.44 | $15.44 | 2,896,630 |
| 2023-01-03 | $15.31 | $15.49 | $15.31 | $15.45 | $15.45 | 2,729,620 |
| 2023-01-02 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2022-12-30 | $15.23 | $15.39 | $15.23 | $15.29 | $15.29 | 1,624,590 |
| 2022-12-29 | $15.31 | $15.48 | $15.28 | $15.31 | $15.31 | 1,525,270 |
| 2022-12-28 | $15.55 | $15.59 | $15.32 | $15.35 | $15.35 | 2,461,700 |
| 2022-12-27 | $15.60 | $15.61 | $15.47 | $15.51 | $15.51 | 1,814,270 |
| 2022-12-26 | $15.34 | $15.64 | $15.33 | $15.43 | $15.43 | 2,340,060 |
| 2022-12-23 | $15.28 | $15.52 | $15.28 | $15.33 | $15.33 | 1,973,620 |
| 2022-12-22 | $15.51 | $15.59 | $15.31 | $15.38 | $15.38 | 1,773,700 |
| 2022-12-21 | $15.48 | $15.58 | $15.43 | $15.56 | $15.56 | 1,938,430 |
| 2022-12-20 | $15.42 | $15.56 | $15.27 | $15.51 | $15.51 | 2,599,650 |
| 2022-12-19 | $15.68 | $15.84 | $15.23 | $15.34 | $15.34 | 3,416,500 |
| 2022-12-16 | $15.60 | $15.70 | $15.49 | $15.68 | $15.68 | 2,270,310 |
| 2022-12-15 | $15.75 | $15.84 | $15.58 | $15.63 | $15.63 | 2,582,600 |
| 2022-12-14 | $15.80 | $15.93 | $15.76 | $15.78 | $15.78 | 2,550,780 |
| 2022-12-13 | $15.71 | $15.90 | $15.63 | $15.85 | $15.85 | 3,443,760 |
| 2022-12-12 | $15.70 | $15.74 | $15.51 | $15.71 | $15.71 | 4,390,980 |
| 2022-12-09 | $16.28 | $16.34 | $15.70 | $15.74 | $15.74 | 8,665,470 |
| 2022-12-08 | $16.50 | $16.58 | $16.24 | $16.29 | $16.29 | 4,504,050 |
| 2022-12-07 | $16.76 | $16.94 | $16.50 | $16.59 | $16.59 | 4,695,020 |
| 2022-12-06 | $16.73 | $16.81 | $16.61 | $16.75 | $16.75 | 4,561,070 |
| 2022-12-05 | $16.29 | $16.92 | $16.29 | $16.80 | $16.80 | 8,848,430 |
| 2022-12-01 | $16.37 | $16.48 | $16.35 | $16.42 | $16.42 | 3,492,360 |
| 2022-11-30 | $16.47 | $16.56 | $16.21 | $16.27 | $16.27 | 4,319,500 |
| 2022-11-29 | $16.48 | $16.65 | $16.41 | $16.49 | $16.49 | 4,498,500 |
| 2022-11-28 | $16.47 | $16.56 | $16.21 | $16.46 | $16.46 | 4,593,650 |
| 2022-11-25 | $16.62 | $16.79 | $16.51 | $16.70 | $16.70 | 3,536,690 |
| 2022-11-24 | $16.91 | $16.95 | $16.58 | $16.60 | $16.60 | 5,479,990 |
| 2022-11-23 | $16.85 | $17.30 | $16.65 | $16.90 | $16.90 | 10,642,900 |
| 2022-11-22 | $16.32 | $17.29 | $16.30 | $16.88 | $16.88 | 11,840,240 |
| 2022-11-21 | $16.31 | $16.55 | $16.21 | $16.37 | $16.37 | 3,798,960 |
| 2022-11-18 | $16.45 | $16.48 | $16.34 | $16.42 | $16.42 | 3,256,300 |
| 2022-11-17 | $16.35 | $16.42 | $16.15 | $16.41 | $16.41 | 3,502,480 |
| 2022-11-16 | $16.40 | $16.58 | $16.37 | $16.44 | $16.44 | 3,503,750 |
| 2022-11-15 | $16.28 | $16.44 | $16.24 | $16.40 | $16.40 | 3,135,340 |
| 2022-11-14 | $16.42 | $16.58 | $16.21 | $16.29 | $16.29 | 2,880,900 |
| 2022-11-11 | $16.50 | $16.75 | $16.40 | $16.54 | $16.54 | 6,272,300 |
| 2022-11-10 | $16.22 | $16.46 | $16.20 | $16.31 | $16.31 | 3,544,170 |
| 2022-11-09 | $16.78 | $16.78 | $16.31 | $16.31 | $16.31 | 3,267,200 |
| 2022-11-08 | $16.58 | $16.68 | $16.42 | $16.61 | $16.61 | 2,868,200 |
| 2022-11-07 | $16.62 | $16.79 | $16.45 | $16.62 | $16.62 | 4,307,320 |
| 2022-11-04 | $16.57 | $16.75 | $16.50 | $16.72 | $16.72 | 4,639,700 |
| 2022-11-03 | $16.16 | $16.72 | $16.13 | $16.57 | $16.57 | 4,392,200 |
| 2022-11-02 | $16.42 | $16.56 | $16.31 | $16.33 | $16.33 | 3,537,410 |
| 2022-11-01 | $16.00 | $16.50 | $15.95 | $16.42 | $16.42 | 6,069,400 |
| 2022-10-31 | $15.39 | $16.22 | $15.23 | $16.12 | $16.12 | 6,308,240 |
| 2022-10-28 | $16.10 | $16.26 | $15.53 | $15.67 | $15.67 | 4,390,270 |
| 2022-10-27 | $16.17 | $16.31 | $16.05 | $16.16 | $16.16 | 3,321,040 |
| 2022-10-26 | $16.03 | $16.30 | $15.93 | $16.15 | $16.15 | 4,558,490 |
| 2022-10-25 | $15.74 | $16.12 | $15.66 | $16.03 | $16.03 | 5,174,900 |
| 2022-10-24 | $15.84 | $16.15 | $15.72 | $15.85 | $15.85 | 5,484,480 |
| 2022-10-21 | $15.51 | $15.88 | $15.47 | $15.84 | $15.84 | 3,972,500 |
| 2022-10-20 | $15.51 | $15.72 | $15.37 | $15.53 | $15.53 | 3,202,190 |
| 2022-10-19 | $15.60 | $15.91 | $15.53 | $15.68 | $15.68 | 3,806,870 |
| 2022-10-18 | $15.91 | $15.93 | $15.64 | $15.67 | $15.67 | 3,771,400 |
| 2022-10-17 | $15.61 | $15.94 | $15.57 | $15.90 | $15.90 | 3,192,330 |
| 2022-10-14 | $15.44 | $15.68 | $15.41 | $15.60 | $15.60 | 2,788,580 |
| 2022-10-13 | $15.38 | $15.55 | $15.30 | $15.32 | $15.32 | 3,006,820 |
| 2022-10-12 | $14.91 | $15.44 | $14.76 | $15.42 | $15.42 | 3,177,020 |
| 2022-10-11 | $14.73 | $15.05 | $14.63 | $14.95 | $14.95 | 3,027,200 |
| 2022-10-10 | $14.99 | $15.08 | $14.64 | $14.85 | $14.85 | 3,155,520 |
| 2022-09-30 | $15.08 | $15.21 | $14.85 | $14.88 | $14.88 | 3,112,440 |
| 2022-09-29 | $15.35 | $15.48 | $14.96 | $15.08 | $15.08 | 3,457,560 |
| 2022-09-28 | $15.59 | $15.73 | $15.18 | $15.19 | $15.19 | 4,210,710 |
| 2022-09-27 | $15.56 | $15.69 | $15.34 | $15.55 | $15.55 | 3,848,600 |
| 2022-09-26 | $15.91 | $15.92 | $15.41 | $15.42 | $15.42 | 4,430,700 |
| 2022-09-23 | $15.84 | $16.19 | $15.61 | $15.95 | $15.95 | 5,188,500 |
| 2022-09-22 | $15.33 | $16.02 | $15.33 | $15.92 | $15.92 | 5,344,640 |
| 2022-09-21 | $15.39 | $15.56 | $15.17 | $15.50 | $15.50 | 3,265,080 |
| 2022-09-20 | $15.49 | $15.70 | $15.38 | $15.43 | $15.43 | 3,483,900 |
| 2022-09-19 | $15.71 | $15.78 | $15.30 | $15.35 | $15.35 | 3,903,960 |
| 2022-09-16 | $16.04 | $16.21 | $15.71 | $15.71 | $15.71 | 4,969,510 |
| 2022-09-15 | $16.57 | $16.62 | $15.93 | $16.07 | $16.07 | 6,222,860 |
| 2022-09-14 | $16.44 | $16.68 | $16.41 | $16.46 | $16.46 | 3,753,770 |
| 2022-09-13 | $16.81 | $16.90 | $16.50 | $16.65 | $16.65 | 5,672,500 |
| 2022-09-12 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2022-09-09 | $16.80 | $17.08 | $16.72 | $16.78 | $16.78 | 5,522,780 |
| 2022-09-08 | $16.77 | $16.98 | $16.61 | $16.92 | $16.92 | 6,317,590 |
| 2022-09-07 | $16.59 | $16.80 | $16.39 | $16.68 | $16.68 | 6,406,390 |
| 2022-09-06 | $16.45 | $16.74 | $16.35 | $16.63 | $16.63 | 6,101,900 |
| 2022-09-05 | $16.28 | $16.68 | $16.17 | $16.44 | $16.44 | 7,687,680 |
| 2022-09-02 | $15.78 | $16.45 | $15.71 | $16.23 | $16.23 | 8,035,940 |
| 2022-09-01 | $16.20 | $16.20 | $15.74 | $15.76 | $15.76 | 6,629,200 |
| 2022-08-31 | $16.90 | $16.96 | $15.92 | $15.93 | $15.93 | 14,473,080 |
| 2022-08-30 | $17.36 | $17.38 | $16.75 | $16.96 | $16.96 | 14,036,250 |
| 2022-08-29 | $17.20 | $17.72 | $17.03 | $17.49 | $17.49 | 15,549,950 |
| 2022-08-26 | $18.37 | $18.71 | $17.50 | $17.70 | $17.70 | 25,465,520 |
| 2022-08-25 | $17.91 | $19.50 | $17.46 | $18.38 | $18.38 | 36,572,240 |
| 2022-08-24 | $18.00 | $18.00 | $16.92 | $18.00 | $17.91 | 31,773,300 |
| 2022-08-23 | $16.39 | $16.40 | $16.22 | $16.36 | $16.28 | 2,878,180 |
| 2022-08-22 | $16.30 | $16.49 | $16.12 | $16.41 | $16.33 | 4,011,190 |
| 2022-08-19 | $16.68 | $16.70 | $16.32 | $16.32 | $16.24 | 3,567,850 |
| 2022-08-18 | $16.59 | $16.86 | $16.51 | $16.64 | $16.56 | 4,639,830 |
| 2022-08-17 | $16.19 | $16.70 | $16.16 | $16.65 | $16.57 | 6,840,820 |
| 2022-08-16 | $16.20 | $16.37 | $16.15 | $16.20 | $16.12 | 3,266,800 |
| 2022-08-15 | $16.32 | $16.51 | $16.18 | $16.20 | $16.12 | 4,322,850 |
| 2022-08-12 | $16.60 | $16.72 | $16.28 | $16.32 | $16.24 | 4,990,860 |
| 2022-08-11 | $16.22 | $16.75 | $16.21 | $16.67 | $16.59 | 6,782,310 |
| 2022-08-10 | $16.16 | $16.32 | $16.05 | $16.19 | $16.11 | 3,929,920 |
| 2022-08-09 | $16.21 | $16.31 | $16.04 | $16.13 | $16.05 | 3,813,640 |
| 2022-08-08 | $16.28 | $16.30 | $16.03 | $16.19 | $16.11 | 4,463,600 |
| 2022-08-05 | $16.22 | $16.48 | $15.94 | $16.27 | $16.19 | 5,900,160 |
| 2022-08-04 | $16.68 | $16.85 | $16.13 | $16.21 | $16.13 | 9,472,610 |
| 2022-08-03 | $16.58 | $17.14 | $16.26 | $16.67 | $16.59 | 12,993,360 |
| 2022-08-02 | $16.81 | $17.15 | $16.38 | $16.75 | $16.67 | 12,785,290 |
| 2022-08-01 | $16.35 | $16.57 | $16.27 | $16.53 | $16.45 | 3,636,770 |
| 2022-07-29 | $16.61 | $16.62 | $16.27 | $16.34 | $16.26 | 3,616,020 |
| 2022-07-28 | $16.58 | $16.66 | $16.48 | $16.61 | $16.53 | 3,762,900 |
| 2022-07-27 | $16.33 | $16.73 | $16.28 | $16.56 | $16.48 | 4,227,820 |
| 2022-07-26 | $16.40 | $16.42 | $16.17 | $16.35 | $16.27 | 2,960,300 |
| 2022-07-25 | $16.55 | $16.64 | $16.35 | $16.40 | $16.32 | 4,989,500 |
| 2022-07-22 | $16.35 | $16.59 | $16.20 | $16.41 | $16.33 | 4,825,560 |
| 2022-07-21 | $16.60 | $16.65 | $16.27 | $16.34 | $16.26 | 6,113,980 |
| 2022-07-20 | $16.19 | $16.94 | $16.11 | $16.71 | $16.63 | 10,194,840 |
| 2022-07-19 | $16.07 | $16.37 | $15.95 | $16.21 | $16.13 | 4,724,500 |
| 2022-07-18 | $15.38 | $16.05 | $15.37 | $16.05 | $15.97 | 4,466,870 |
| 2022-07-15 | $15.80 | $15.95 | $15.61 | $15.62 | $15.54 | 4,005,900 |
| 2022-07-14 | $15.43 | $15.88 | $15.28 | $15.81 | $15.73 | 5,715,800 |
| 2022-07-13 | $15.17 | $15.44 | $15.17 | $15.34 | $15.27 | 2,419,400 |
| 2022-07-12 | $15.35 | $15.47 | $15.17 | $15.18 | $15.11 | 2,518,810 |
| 2022-07-11 | $15.48 | $15.49 | $15.18 | $15.35 | $15.28 | 2,688,910 |
| 2022-07-08 | $15.53 | $15.62 | $15.43 | $15.46 | $15.38 | 2,689,310 |
| 2022-07-07 | $15.51 | $15.76 | $15.50 | $15.51 | $15.43 | 3,504,690 |
| 2022-07-06 | $15.79 | $15.86 | $15.49 | $15.60 | $15.52 | 2,984,100 |
| 2022-07-05 | $15.74 | $15.86 | $15.65 | $15.82 | $15.74 | 4,870,700 |
| 2022-07-04 | $15.66 | $15.88 | $15.39 | $15.76 | $15.68 | 4,050,140 |
| 2022-07-01 | $15.73 | $15.84 | $15.58 | $15.60 | $15.52 | 2,846,500 |
| 2022-06-30 | $15.84 | $16.04 | $15.70 | $15.71 | $15.63 | 5,210,300 |
| 2022-06-29 | $16.19 | $16.25 | $15.73 | $15.74 | $15.66 | 4,788,010 |
| 2022-06-28 | $16.03 | $16.24 | $15.98 | $16.24 | $16.16 | 3,554,300 |
| 2022-06-27 | $16.27 | $16.32 | $16.03 | $16.06 | $15.98 | 5,091,630 |
| 2022-06-24 | $16.02 | $16.35 | $16.01 | $16.13 | $16.05 | 6,721,600 |
| 2022-06-23 | $15.61 | $16.09 | $15.61 | $16.00 | $15.92 | 5,645,860 |
| 2022-06-22 | $15.85 | $15.98 | $15.57 | $15.57 | $15.49 | 3,577,800 |
| 2022-06-21 | $16.08 | $16.08 | $15.67 | $15.85 | $15.77 | 4,104,490 |
| 2022-06-20 | $16.25 | $16.34 | $16.00 | $16.03 | $15.95 | 5,048,440 |
| 2022-06-17 | $16.15 | $16.76 | $16.03 | $16.37 | $16.29 | 5,733,430 |
| 2022-06-16 | $16.21 | $16.48 | $16.20 | $16.25 | $16.17 | 3,924,670 |
| 2022-06-15 | $16.22 | $16.71 | $16.19 | $16.20 | $16.12 | 6,082,560 |
| 2022-06-14 | $16.10 | $16.30 | $15.71 | $16.25 | $16.17 | 3,767,170 |
| 2022-06-13 | $16.11 | $16.42 | $16.00 | $16.16 | $16.08 | 5,756,000 |
| 2022-06-10 | $15.91 | $16.36 | $15.80 | $16.10 | $16.02 | 7,832,940 |
| 2022-06-09 | $16.19 | $16.19 | $15.80 | $15.93 | $15.85 | 4,121,100 |
| 2022-06-08 | $16.18 | $16.35 | $15.95 | $16.15 | $16.07 | 4,322,670 |
| 2022-06-07 | $16.45 | $16.45 | $16.05 | $16.18 | $16.10 | 4,172,020 |
| 2022-06-06 | $16.15 | $16.49 | $16.02 | $16.41 | $16.33 | 4,904,950 |
| 2022-06-02 | $16.33 | $16.33 | $16.09 | $16.26 | $16.18 | 4,405,230 |
| 2022-06-01 | $15.86 | $16.29 | $15.82 | $16.23 | $16.15 | 6,687,940 |
| 2022-05-31 | $15.58 | $15.97 | $15.44 | $15.90 | $15.82 | 5,502,360 |
| 2022-05-30 | $15.25 | $15.67 | $15.25 | $15.64 | $15.56 | 6,121,010 |
| 2022-05-27 | $15.28 | $15.40 | $15.09 | $15.19 | $15.12 | 3,446,620 |
| 2022-05-26 | $15.00 | $15.33 | $14.82 | $15.26 | $15.19 | 4,135,500 |
| 2022-05-25 | $14.82 | $15.01 | $14.65 | $14.97 | $14.90 | 3,258,780 |
| 2022-05-24 | $15.10 | $15.38 | $14.76 | $14.78 | $14.71 | 5,310,590 |
| 2022-05-23 | $15.07 | $15.17 | $14.92 | $15.14 | $15.07 | 2,820,910 |
| 2022-05-20 | $15.00 | $15.28 | $14.87 | $15.08 | $15.01 | 4,062,700 |
| 2022-05-19 | $14.66 | $15.03 | $14.66 | $15.00 | $14.93 | 3,887,940 |
| 2022-05-18 | $14.79 | $14.97 | $14.69 | $14.83 | $14.76 | 2,798,570 |
| 2022-05-17 | $14.64 | $14.81 | $14.51 | $14.80 | $14.73 | 2,115,070 |
| 2022-05-16 | $14.69 | $14.88 | $14.60 | $14.70 | $14.63 | 2,988,570 |
| 2022-05-13 | $14.66 | $14.75 | $14.51 | $14.66 | $14.59 | 2,226,470 |
| 2022-05-12 | $14.44 | $14.74 | $14.44 | $14.63 | $14.56 | 2,336,940 |
| 2022-05-11 | $14.64 | $14.86 | $14.50 | $14.61 | $14.54 | 4,682,590 |
| 2022-05-10 | $14.26 | $14.62 | $14.20 | $14.52 | $14.45 | 2,841,660 |
| 2022-05-09 | $14.46 | $14.66 | $14.32 | $14.41 | $14.34 | 2,242,890 |
| 2022-05-06 | $14.28 | $14.65 | $14.17 | $14.40 | $14.33 | 3,687,940 |
| 2022-05-05 | $14.52 | $14.71 | $14.28 | $14.43 | $14.36 | 4,079,000 |
| 2022-05-04 | $14.31 | $14.31 | $14.31 | $14.31 | $14.24 | 0 |
| 2022-05-03 | $14.31 | $14.31 | $14.31 | $14.31 | $14.24 | 0 |
| 2022-04-29 | $13.96 | $14.48 | $13.81 | $14.31 | $14.24 | 3,909,910 |
| 2022-04-28 | $13.78 | $14.00 | $13.68 | $13.88 | $13.81 | 3,234,470 |
| 2022-04-27 | $13.30 | $13.94 | $13.10 | $13.88 | $13.81 | 4,438,160 |
| 2022-04-26 | $13.82 | $14.02 | $13.30 | $13.31 | $13.25 | 5,129,160 |
| 2022-04-25 | $14.70 | $14.75 | $13.78 | $13.82 | $13.75 | 5,361,130 |
| 2022-04-22 | $14.95 | $15.04 | $14.51 | $14.85 | $14.78 | 3,945,410 |
| 2022-04-21 | $15.35 | $15.48 | $14.89 | $14.94 | $14.87 | 4,098,960 |
| 2022-04-20 | $15.63 | $15.70 | $15.31 | $15.33 | $15.26 | 2,391,300 |
| 2022-04-19 | $15.80 | $15.84 | $15.58 | $15.62 | $15.54 | 2,543,070 |
| 2022-04-18 | $15.76 | $15.87 | $15.52 | $15.84 | $15.76 | 3,118,410 |
| 2022-04-15 | $15.78 | $16.03 | $15.56 | $15.85 | $15.77 | 4,113,050 |
| 2022-04-14 | $15.70 | $15.83 | $15.50 | $15.69 | $15.61 | 2,657,630 |
| 2022-04-13 | $15.80 | $15.95 | $15.65 | $15.69 | $15.61 | 4,120,360 |
| 2022-04-12 | $15.00 | $16.04 | $14.85 | $15.89 | $15.81 | 8,612,600 |
| 2022-04-11 | $15.39 | $15.43 | $14.86 | $14.94 | $14.87 | 5,072,810 |
| 2022-04-08 | $15.91 | $15.95 | $15.35 | $15.44 | $15.36 | 6,982,800 |
| 2022-04-07 | $16.36 | $16.58 | $15.89 | $15.89 | $15.81 | 5,284,080 |
| 2022-04-06 | $16.39 | $16.39 | $16.25 | $16.36 | $16.28 | 3,038,500 |
| 2022-04-05 | $16.39 | $16.39 | $16.39 | $16.39 | $16.31 | 0 |
| 2022-04-04 | $16.39 | $16.39 | $16.39 | $16.39 | $16.31 | 0 |
| 2022-04-01 | $16.34 | $16.42 | $16.24 | $16.39 | $16.31 | 2,379,200 |
| 2022-03-31 | $16.48 | $16.48 | $16.34 | $16.36 | $16.28 | 1,934,600 |
| 2022-03-30 | $16.20 | $16.47 | $16.20 | $16.42 | $16.34 | 2,768,880 |
| 2022-03-29 | $16.28 | $16.44 | $16.07 | $16.20 | $16.12 | 2,394,640 |
| 2022-03-28 | $16.18 | $16.33 | $15.96 | $16.28 | $16.20 | 3,436,420 |
| 2022-03-25 | $16.46 | $16.66 | $16.30 | $16.34 | $16.26 | 2,664,870 |
| 2022-03-24 | $16.77 | $16.77 | $16.41 | $16.47 | $16.39 | 2,397,390 |
| 2022-03-23 | $16.74 | $16.89 | $16.68 | $16.72 | $16.64 | 3,190,200 |
| 2022-03-22 | $16.68 | $16.78 | $16.51 | $16.66 | $16.58 | 2,615,770 |
| 2022-03-21 | $16.60 | $16.76 | $16.49 | $16.71 | $16.63 | 3,223,480 |
| 2022-03-18 | $16.53 | $16.80 | $16.38 | $16.71 | $16.63 | 3,694,940 |
| 2022-03-17 | $16.71 | $16.74 | $16.51 | $16.53 | $16.45 | 3,670,500 |
| 2022-03-16 | $16.00 | $16.56 | $15.76 | $16.50 | $16.42 | 6,693,690 |
| 2022-03-15 | $16.70 | $16.78 | $15.80 | $15.83 | $15.75 | 5,386,920 |
| 2022-03-14 | $16.64 | $17.10 | $16.60 | $16.61 | $16.53 | 4,398,580 |
| 2022-03-11 | $16.56 | $16.78 | $16.15 | $16.74 | $16.66 | 4,075,540 |
| 2022-03-10 | $16.81 | $16.91 | $16.55 | $16.62 | $16.54 | 4,794,610 |
| 2022-03-09 | $17.20 | $17.33 | $16.18 | $16.60 | $16.52 | 8,449,270 |
| 2022-03-08 | $17.28 | $17.48 | $17.10 | $17.10 | $17.02 | 5,631,560 |
| 2022-03-07 | $17.76 | $17.86 | $17.32 | $17.34 | $17.26 | 4,337,830 |
| 2022-03-04 | $17.89 | $17.99 | $17.68 | $17.76 | $17.67 | 4,059,460 |
| 2022-03-03 | $18.11 | $18.12 | $17.92 | $17.95 | $17.86 | 3,744,730 |
| 2022-03-02 | $18.10 | $18.16 | $17.92 | $18.01 | $17.92 | 4,287,500 |
| 2022-03-01 | $18.15 | $18.22 | $18.00 | $18.16 | $18.07 | 5,019,300 |
| 2022-02-28 | $17.93 | $18.18 | $17.76 | $18.08 | $17.99 | 6,199,500 |
| 2022-02-25 | $17.95 | $18.15 | $17.83 | $17.87 | $17.78 | 6,427,200 |
| 2022-02-24 | $17.86 | $18.47 | $17.63 | $18.09 | $18.00 | 12,016,640 |
| 2022-02-23 | $17.70 | $17.97 | $17.62 | $17.89 | $17.80 | 4,819,880 |
| 2022-02-22 | $17.97 | $18.04 | $17.61 | $17.70 | $17.61 | 4,500,260 |
| 2022-02-21 | $17.79 | $17.95 | $17.68 | $17.90 | $17.81 | 4,078,000 |
| 2022-02-18 | $17.48 | $17.79 | $17.42 | $17.79 | $17.70 | 3,883,620 |
| 2022-02-17 | $17.65 | $17.73 | $17.43 | $17.51 | $17.42 | 4,643,830 |
| 2022-02-16 | $17.95 | $17.97 | $17.59 | $17.66 | $17.57 | 5,031,800 |
| 2022-02-15 | $18.15 | $18.15 | $17.79 | $17.95 | $17.86 | 3,527,860 |
| 2022-02-14 | $17.96 | $18.37 | $17.78 | $18.12 | $18.03 | 5,704,570 |
| 2022-02-11 | $17.74 | $17.94 | $17.74 | $17.92 | $17.83 | 3,559,740 |
| 2022-02-10 | $17.95 | $18.00 | $17.77 | $17.83 | $17.74 | 3,386,190 |
| 2022-02-09 | $17.81 | $18.09 | $17.80 | $17.94 | $17.85 | 3,860,750 |
| 2022-02-08 | $17.60 | $17.87 | $17.53 | $17.85 | $17.76 | 4,227,560 |
| 2022-02-07 | $17.60 | $17.75 | $17.45 | $17.56 | $17.47 | 3,266,140 |
| 2022-02-04 | $17.40 | $17.40 | $17.40 | $17.40 | $17.32 | 0 |
| 2022-02-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.32 | 0 |
| 2022-02-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.32 | 0 |
| 2022-02-01 | $17.40 | $17.40 | $17.40 | $17.40 | $17.32 | 0 |
| 2022-01-28 | $18.00 | $18.00 | $17.25 | $17.40 | $17.32 | 4,344,670 |
| 2022-01-27 | $17.41 | $18.13 | $16.93 | $17.51 | $17.42 | 7,682,470 |
| 2022-01-26 | $17.74 | $17.83 | $17.45 | $17.49 | $17.40 | 4,921,420 |
| 2022-01-25 | $18.43 | $18.55 | $17.70 | $17.74 | $17.65 | 5,969,100 |
| 2022-01-24 | $18.12 | $18.59 | $18.08 | $18.35 | $18.26 | 5,142,720 |
| 2022-01-21 | $18.42 | $18.44 | $18.18 | $18.23 | $18.14 | 4,232,730 |
| 2022-01-20 | $18.52 | $18.55 | $18.14 | $18.42 | $18.33 | 4,643,930 |
| 2022-01-19 | $18.40 | $18.62 | $18.28 | $18.45 | $18.36 | 4,179,270 |
| 2022-01-18 | $18.79 | $18.82 | $18.34 | $18.45 | $18.36 | 6,542,570 |
| 2022-01-17 | $18.60 | $18.97 | $18.60 | $18.83 | $18.74 | 4,715,790 |
| 2022-01-14 | $18.95 | $19.15 | $18.60 | $18.66 | $18.57 | 6,123,520 |
| 2022-01-13 | $19.58 | $19.66 | $19.05 | $19.05 | $18.96 | 6,895,610 |
| 2022-01-12 | $19.44 | $19.54 | $19.23 | $19.40 | $19.31 | 6,038,130 |
| 2022-01-11 | $19.35 | $19.48 | $19.11 | $19.25 | $19.16 | 4,843,740 |
| 2022-01-10 | $19.23 | $19.40 | $19.19 | $19.39 | $19.30 | 4,493,390 |
| 2022-01-07 | $19.28 | $19.60 | $19.16 | $19.37 | $19.28 | 6,093,480 |
| 2022-01-06 | $19.39 | $19.45 | $19.04 | $19.31 | $19.22 | 7,386,720 |
| 2022-01-05 | $19.81 | $19.94 | $19.46 | $19.51 | $19.41 | 8,916,630 |
| 2022-01-04 | $19.62 | $19.97 | $19.57 | $19.93 | $19.83 | 9,012,500 |
| 2022-01-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.60 | 0 |
| 2021-12-31 | $20.00 | $20.09 | $19.65 | $19.70 | $19.60 | 8,786,410 |
| 2021-12-30 | $20.19 | $20.29 | $19.77 | $19.99 | $19.89 | 13,149,390 |
| 2021-12-29 | $20.48 | $21.50 | $20.00 | $20.23 | $20.13 | 20,390,050 |
| 2021-12-28 | $19.37 | $19.96 | $19.28 | $19.63 | $19.53 | 10,327,160 |
| 2021-12-27 | $19.18 | $19.37 | $19.00 | $19.29 | $19.20 | 6,205,340 |
| 2021-12-24 | $19.16 | $19.41 | $18.99 | $19.20 | $19.11 | 5,793,300 |
| 2021-12-23 | $19.20 | $19.47 | $19.09 | $19.15 | $19.06 | 5,414,650 |
| 2021-12-22 | $19.18 | $19.29 | $18.92 | $19.14 | $19.05 | 6,009,820 |
| 2021-12-21 | $19.12 | $19.32 | $18.83 | $19.18 | $19.09 | 7,709,940 |
| 2021-12-20 | $19.40 | $19.66 | $19.07 | $19.19 | $19.10 | 7,397,580 |
| 2021-12-17 | $19.28 | $19.57 | $19.16 | $19.41 | $19.32 | 8,447,460 |
| 2021-12-16 | $19.22 | $19.50 | $19.11 | $19.26 | $19.17 | 6,798,030 |
| 2021-12-15 | $19.38 | $19.54 | $19.10 | $19.21 | $19.12 | 9,126,930 |
| 2021-12-14 | $19.43 | $19.63 | $19.35 | $19.37 | $19.28 | 8,269,200 |
| 2021-12-13 | $19.40 | $19.76 | $19.28 | $19.37 | $19.28 | 9,605,680 |
| 2021-12-10 | $19.46 | $19.65 | $19.13 | $19.42 | $19.33 | 16,305,850 |
| 2021-12-09 | $19.50 | $19.85 | $19.12 | $19.64 | $19.54 | 17,184,000 |
| 2021-12-08 | $18.70 | $19.42 | $18.56 | $19.30 | $19.21 | 15,777,730 |
| 2021-12-07 | $18.45 | $18.88 | $18.12 | $18.73 | $18.64 | 11,227,460 |
| 2021-12-06 | $18.28 | $18.78 | $18.16 | $18.45 | $18.36 | 8,608,690 |
| 2021-12-03 | $18.31 | $18.31 | $18.31 | $18.31 | $18.22 | 7,428,230 |
| 2021-12-02 | $18.28 | $18.28 | $18.28 | $18.28 | $18.19 | 9,884,290 |
| 2021-12-01 | $17.89 | $18.09 | $17.68 | $17.82 | $17.73 | 6,019,310 |
| 2021-11-30 | $17.48 | $18.29 | $17.48 | $17.88 | $17.79 | 10,415,720 |
| 2021-11-29 | $17.09 | $17.58 | $17.00 | $17.49 | $17.40 | 6,845,110 |
| 2021-11-26 | $18.13 | $18.30 | $17.55 | $17.55 | $17.46 | 10,392,120 |
| 2021-11-25 | $18.27 | $18.40 | $18.03 | $18.18 | $18.09 | 5,252,650 |
| 2021-11-24 | $18.60 | $18.70 | $18.20 | $18.36 | $18.27 | 6,954,870 |
| 2021-11-23 | $18.35 | $18.80 | $18.31 | $18.63 | $18.54 | 6,821,560 |
| 2021-11-22 | $18.55 | $18.57 | $18.30 | $18.38 | $18.29 | 5,679,350 |
| 2021-11-19 | $18.25 | $18.43 | $18.01 | $18.39 | $18.30 | 6,121,250 |
| 2021-11-18 | $18.08 | $18.37 | $17.95 | $18.25 | $18.16 | 6,593,430 |
| 2021-11-17 | $17.83 | $18.14 | $17.78 | $18.07 | $17.98 | 5,901,370 |
| 2021-11-16 | $18.43 | $18.49 | $17.81 | $17.89 | $17.80 | 7,532,150 |
| 2021-11-15 | $17.98 | $18.97 | $17.91 | $18.43 | $18.34 | 12,579,650 |
| 2021-11-12 | $17.69 | $18.05 | $17.64 | $17.97 | $17.88 | 7,411,060 |
| 2021-11-11 | $17.80 | $17.89 | $17.67 | $17.74 | $17.65 | 5,327,970 |
| 2021-11-10 | $17.76 | $18.06 | $17.68 | $17.84 | $17.75 | 5,337,010 |
| 2021-11-09 | $17.71 | $18.01 | $17.63 | $17.84 | $17.75 | 6,111,620 |
| 2021-11-08 | $17.85 | $18.02 | $17.53 | $17.71 | $17.62 | 4,087,550 |
| 2021-11-05 | $18.03 | $18.03 | $18.03 | $18.03 | $17.94 | 5,738,640 |
| 2021-11-04 | $17.36 | $18.16 | $17.35 | $18.03 | $17.94 | 8,593,880 |
| 2021-11-03 | $17.81 | $17.86 | $17.41 | $17.50 | $17.41 | 8,169,350 |
| 2021-11-02 | $17.15 | $18.15 | $17.05 | $18.14 | $18.05 | 12,763,530 |
| 2021-11-01 | $16.98 | $17.17 | $16.86 | $17.02 | $16.94 | 4,993,620 |
| 2021-10-29 | $16.55 | $17.09 | $16.44 | $17.00 | $16.92 | 7,188,350 |
| 2021-10-28 | $17.48 | $17.67 | $16.98 | $16.98 | $16.90 | 6,031,800 |
| 2021-10-27 | $17.90 | $17.99 | $17.37 | $17.41 | $17.33 | 4,498,190 |
| 2021-10-26 | $17.88 | $17.89 | $17.61 | $17.74 | $17.65 | 4,424,300 |
| 2021-10-25 | $17.50 | $17.80 | $17.42 | $17.79 | $17.70 | 4,615,560 |
| 2021-10-22 | $17.65 | $17.94 | $17.60 | $17.65 | $17.56 | 4,466,360 |
| 2021-10-21 | $17.68 | $17.86 | $17.53 | $17.67 | $17.58 | 4,702,990 |
| 2021-10-20 | $17.82 | $17.88 | $17.60 | $17.70 | $17.61 | 5,004,960 |
| 2021-10-19 | $17.96 | $18.00 | $17.68 | $17.84 | $17.75 | 4,931,290 |
| 2021-10-18 | $17.61 | $18.03 | $17.48 | $17.88 | $17.79 | 6,533,030 |
| 2021-10-15 | $17.80 | $17.89 | $17.43 | $17.51 | $17.42 | 5,132,170 |
| 2021-10-14 | $17.72 | $17.89 | $17.61 | $17.79 | $17.70 | 4,390,440 |
| 2021-10-13 | $17.83 | $17.95 | $17.35 | $17.73 | $17.64 | 7,659,240 |
| 2021-10-12 | $18.30 | $18.44 | $17.70 | $17.83 | $17.74 | 6,603,640 |
| 2021-10-11 | $18.45 | $18.79 | $18.20 | $18.39 | $18.30 | 4,811,700 |
| 2021-09-30 | $18.06 | $18.35 | $18.03 | $18.21 | $18.12 | 4,949,350 |
| 2021-09-29 | $18.64 | $18.64 | $17.87 | $18.06 | $17.97 | 10,038,010 |
| 2021-09-28 | $18.83 | $19.28 | $18.69 | $18.70 | $18.61 | 6,980,280 |
| 2021-09-27 | $20.61 | $20.66 | $18.85 | $18.96 | $18.87 | 12,956,720 |
| 2021-09-24 | $21.06 | $21.27 | $20.47 | $20.61 | $20.51 | 10,837,080 |
| 2021-09-23 | $20.53 | $21.50 | $20.32 | $21.18 | $21.08 | 15,804,180 |
| 2021-09-22 | $19.55 | $20.87 | $19.55 | $20.50 | $20.40 | 11,233,630 |
| 2021-09-21 | $20.10 | $20.10 | $20.10 | $20.10 | $20.00 | 0 |
| 2021-09-20 | $20.10 | $20.10 | $20.10 | $20.10 | $20.00 | 0 |
| 2021-09-17 | $20.23 | $20.84 | $19.68 | $20.10 | $20.00 | 11,547,770 |
| 2021-09-16 | $20.50 | $21.11 | $20.29 | $20.29 | $20.19 | 9,974,870 |
| 2021-09-15 | $20.80 | $21.04 | $20.08 | $20.62 | $20.52 | 11,520,420 |
| 2021-09-14 | $20.88 | $21.55 | $20.34 | $20.50 | $20.40 | 16,794,990 |
| 2021-09-13 | $19.89 | $21.18 | $19.50 | $20.90 | $20.80 | 16,678,640 |
| 2021-09-09 | $19.16 | $20.65 | $18.85 | $20.45 | $20.35 | 26,257,150 |
| 2021-09-08 | $19.33 | $19.63 | $19.07 | $19.16 | $19.07 | 12,030,500 |
| 2021-09-07 | $18.87 | $19.49 | $18.80 | $19.35 | $19.26 | 11,905,270 |
| 2021-09-06 | $18.80 | $19.08 | $18.57 | $18.85 | $18.76 | 10,233,380 |
| 2021-09-03 | $19.22 | $19.83 | $18.74 | $18.97 | $18.88 | 13,956,570 |
| 2021-09-02 | $19.10 | $19.50 | $18.90 | $19.29 | $19.20 | 11,953,710 |
| 2021-09-01 | $19.10 | $19.90 | $19.05 | $19.22 | $19.13 | 18,845,860 |
| 2021-08-31 | $18.56 | $19.41 | $18.33 | $19.22 | $19.13 | 15,331,350 |
| 2021-08-30 | $18.88 | $19.15 | $18.60 | $18.63 | $18.54 | 13,191,850 |
| 2021-08-27 | $18.89 | $19.09 | $18.49 | $18.87 | $18.78 | 15,052,930 |
| 2021-08-26 | $19.14 | $19.48 | $18.88 | $19.19 | $19.10 | 17,036,600 |
| 2021-08-25 | $18.55 | $19.45 | $18.26 | $19.20 | $19.11 | 19,145,240 |
| 2021-08-24 | $18.48 | $18.68 | $18.06 | $18.56 | $18.47 | 14,550,370 |
| 2021-08-23 | $18.50 | $18.93 | $18.38 | $18.69 | $18.60 | 14,450,160 |
| 2021-08-20 | $18.32 | $18.87 | $18.09 | $18.42 | $18.33 | 13,326,890 |
| 2021-08-19 | $18.21 | $19.19 | $18.14 | $18.61 | $18.52 | 21,996,510 |
| 2021-08-18 | $17.33 | $18.75 | $17.18 | $18.46 | $18.37 | 20,705,060 |
| 2021-08-17 | $17.58 | $17.95 | $17.14 | $17.24 | $17.16 | 10,630,610 |
| 2021-08-16 | $17.87 | $18.00 | $17.56 | $17.60 | $17.51 | 9,428,950 |
| 2021-08-13 | $17.60 | $18.15 | $17.58 | $17.87 | $17.78 | 14,133,970 |
| 2021-08-12 | $17.57 | $17.86 | $17.34 | $17.64 | $17.55 | 13,305,370 |
| 2021-08-11 | $17.42 | $17.55 | $17.16 | $17.44 | $17.36 | 10,879,020 |
| 2021-08-10 | $17.32 | $17.60 | $17.21 | $17.45 | $17.29 | 11,741,810 |
| 2021-08-09 | $17.36 | $17.56 | $17.12 | $17.32 | $17.16 | 7,775,660 |
| 2021-08-06 | $17.51 | $17.56 | $17.08 | $17.36 | $17.20 | 11,252,670 |
| 2021-08-05 | $16.87 | $17.63 | $16.80 | $17.35 | $17.19 | 13,854,130 |
| 2021-08-04 | $16.93 | $17.08 | $16.78 | $16.87 | $16.71 | 5,634,410 |
| 2021-08-03 | $16.84 | $17.26 | $16.70 | $16.93 | $16.77 | 7,404,420 |
| 2021-08-02 | $16.14 | $16.88 | $16.04 | $16.82 | $16.66 | 8,137,920 |
| 2021-07-30 | $16.07 | $16.22 | $15.91 | $16.16 | $16.01 | 3,565,980 |
| 2021-07-29 | $15.93 | $16.15 | $15.82 | $16.07 | $15.92 | 4,598,070 |
| 2021-07-28 | $16.47 | $16.47 | $15.77 | $15.88 | $15.73 | 5,379,220 |
| 2021-07-27 | $16.58 | $16.71 | $16.40 | $16.44 | $16.29 | 6,447,180 |
| 2021-07-26 | $16.56 | $16.98 | $16.48 | $16.57 | $16.41 | 7,190,380 |
| 2021-07-23 | $16.70 | $16.71 | $16.39 | $16.55 | $16.39 | 5,997,000 |
| 2021-07-22 | $16.61 | $16.79 | $16.61 | $16.66 | $16.50 | 3,767,160 |
| 2021-07-21 | $16.70 | $16.77 | $16.56 | $16.64 | $16.48 | 4,758,990 |
| 2021-07-20 | $16.65 | $16.76 | $16.58 | $16.71 | $16.55 | 3,011,370 |
| 2021-07-19 | $16.89 | $16.98 | $16.59 | $16.67 | $16.51 | 4,680,930 |
| 2021-07-16 | $16.78 | $17.06 | $16.67 | $16.89 | $16.73 | 4,413,920 |
| 2021-07-15 | $16.86 | $16.96 | $16.65 | $16.78 | $16.62 | 2,680,700 |
| 2021-07-14 | $17.19 | $17.25 | $16.86 | $16.93 | $16.77 | 4,068,010 |
| 2021-07-13 | $17.20 | $17.27 | $17.01 | $17.12 | $16.96 | 3,488,390 |
| 2021-07-12 | $16.98 | $17.26 | $16.90 | $17.15 | $16.99 | 4,678,460 |
| 2021-07-08 | $17.00 | $17.15 | $16.90 | $17.02 | $16.86 | 4,776,810 |
| 2021-07-07 | $16.89 | $17.05 | $16.88 | $16.90 | $16.74 | 2,522,890 |
| 2021-07-06 | $16.93 | $17.00 | $16.75 | $16.96 | $16.80 | 2,667,030 |
| 2021-07-05 | $16.95 | $17.10 | $16.69 | $16.88 | $16.72 | 3,737,990 |
| 2021-07-01 | $17.57 | $17.58 | $16.95 | $16.95 | $16.79 | 4,363,100 |
| 2021-06-30 | $17.23 | $17.42 | $17.20 | $17.42 | $17.26 | 3,154,600 |
| 2021-06-29 | $17.52 | $17.75 | $17.20 | $17.21 | $17.05 | 4,274,410 |
| 2021-06-28 | $17.50 | $17.91 | $17.50 | $17.52 | $17.36 | 3,983,020 |
| 2021-06-25 | $17.51 | $17.64 | $17.32 | $17.43 | $17.27 | 4,139,000 |
| 2021-06-24 | $17.60 | $17.96 | $17.47 | $17.49 | $17.33 | 5,711,150 |
| 2021-06-23 | $17.60 | $17.66 | $17.39 | $17.52 | $17.36 | 3,309,860 |
| 2021-06-22 | $17.40 | $17.61 | $17.35 | $17.61 | $17.44 | 4,840,730 |
| 2021-06-21 | $17.30 | $17.49 | $17.22 | $17.47 | $17.31 | 4,686,900 |
| 2021-06-18 | $17.12 | $17.44 | $17.10 | $17.30 | $17.14 | 4,646,450 |
| 2021-06-17 | $17.15 | $17.34 | $17.04 | $17.16 | $17.00 | 4,037,000 |
| 2021-06-16 | $17.44 | $17.59 | $17.17 | $17.19 | $17.03 | 3,849,050 |
| 2021-06-15 | $17.40 | $17.58 | $17.19 | $17.41 | $17.25 | 4,602,060 |
| 2021-06-14 | $17.47 | $17.47 | $17.47 | $17.47 | $17.31 | 0 |
| 2021-06-11 | $17.79 | $17.79 | $17.31 | $17.47 | $17.31 | 6,906,510 |
| 2021-06-10 | $17.88 | $17.91 | $17.60 | $17.76 | $17.59 | 5,821,650 |
| 2021-06-09 | $17.75 | $18.23 | $17.70 | $17.81 | $17.64 | 7,343,620 |
| 2021-06-08 | $17.64 | $17.77 | $17.38 | $17.75 | $17.58 | 5,471,260 |
| 2021-06-07 | $17.98 | $17.98 | $17.41 | $17.66 | $17.49 | 7,030,010 |
| 2021-06-04 | $17.18 | $17.58 | $17.13 | $17.57 | $17.40 | 6,404,320 |
| 2021-06-03 | $16.96 | $17.34 | $16.96 | $17.14 | $16.98 | 4,237,780 |
| 2021-06-02 | $17.20 | $17.43 | $16.91 | $16.98 | $16.82 | 4,843,850 |
| 2021-06-01 | $17.10 | $17.55 | $17.06 | $17.26 | $17.10 | 6,232,770 |
| 2021-05-31 | $17.04 | $17.15 | $16.93 | $17.12 | $16.96 | 4,300,540 |
| 2021-05-28 | $16.93 | $17.20 | $16.92 | $16.98 | $16.82 | 4,436,010 |
| 2021-05-27 | $16.92 | $17.01 | $16.82 | $16.95 | $16.79 | 2,783,270 |
| 2021-05-26 | $17.00 | $17.14 | $16.87 | $16.91 | $16.75 | 3,684,600 |
| 2021-05-25 | $16.76 | $16.96 | $16.65 | $16.93 | $16.77 | 4,374,950 |
| 2021-05-24 | $16.50 | $16.83 | $16.49 | $16.80 | $16.64 | 2,642,720 |
| 2021-05-21 | $16.70 | $16.75 | $16.51 | $16.53 | $16.37 | 2,466,980 |
| 2021-05-20 | $16.68 | $16.86 | $16.65 | $16.68 | $16.52 | 2,393,400 |
| 2021-05-19 | $16.91 | $16.98 | $16.66 | $16.68 | $16.52 | 3,630,800 |
| 2021-05-18 | $16.85 | $17.04 | $16.72 | $16.90 | $16.74 | 3,460,390 |
| 2021-05-17 | $16.75 | $16.95 | $16.73 | $16.81 | $16.65 | 3,669,720 |
| 2021-05-14 | $16.64 | $16.75 | $16.46 | $16.72 | $16.56 | 3,442,750 |
| 2021-05-13 | $16.36 | $16.83 | $16.31 | $16.61 | $16.45 | 3,284,980 |
| 2021-05-12 | $16.39 | $16.52 | $16.27 | $16.49 | $16.33 | 3,428,630 |
| 2021-05-11 | $16.68 | $16.72 | $16.38 | $16.42 | $16.27 | 5,268,690 |
| 2021-05-10 | $16.92 | $16.92 | $16.52 | $16.68 | $16.52 | 3,803,380 |
| 2021-05-07 | $17.08 | $17.15 | $16.92 | $16.97 | $16.81 | 3,331,580 |
| 2021-05-06 | $16.92 | $17.36 | $16.92 | $17.09 | $16.93 | 5,024,750 |
| 2021-05-05 | $16.83 | $16.83 | $16.83 | $16.83 | $16.67 | 0 |
| 2021-05-04 | $16.83 | $16.83 | $16.83 | $16.83 | $16.67 | 0 |
| 2021-04-30 | $16.78 | $17.04 | $16.72 | $16.83 | $16.67 | 3,320,350 |
| 2021-04-29 | $16.75 | $16.89 | $16.70 | $16.89 | $16.73 | 1,803,080 |
| 2021-04-28 | $16.75 | $16.77 | $16.59 | $16.74 | $16.58 | 1,412,080 |
| 2021-04-27 | $16.89 | $16.97 | $16.60 | $16.73 | $16.57 | 2,085,470 |
| 2021-04-26 | $16.85 | $17.13 | $16.83 | $16.89 | $16.73 | 3,277,700 |
| 2021-04-23 | $16.88 | $16.91 | $16.65 | $16.80 | $16.64 | 2,094,110 |
| 2021-04-22 | $16.99 | $17.16 | $16.84 | $16.92 | $16.76 | 2,138,050 |
| 2021-04-21 | $17.00 | $17.04 | $16.84 | $16.89 | $16.73 | 1,888,930 |
| 2021-04-20 | $17.11 | $17.16 | $16.98 | $17.00 | $16.84 | 2,940,780 |
| 2021-04-19 | $16.90 | $17.19 | $16.90 | $17.11 | $16.95 | 3,369,340 |
| 2021-04-16 | $16.69 | $17.03 | $16.63 | $16.94 | $16.78 | 2,366,430 |
| 2021-04-15 | $16.61 | $16.78 | $16.57 | $16.72 | $16.56 | 2,144,320 |
| 2021-04-14 | $16.58 | $16.72 | $16.52 | $16.65 | $16.49 | 1,696,940 |
| 2021-04-13 | $16.85 | $16.92 | $16.51 | $16.61 | $16.45 | 2,512,630 |
| 2021-04-12 | $16.96 | $17.12 | $16.76 | $16.87 | $16.71 | 3,096,750 |
| 2021-04-09 | $16.98 | $17.12 | $16.83 | $16.88 | $16.72 | 3,082,490 |
| 2021-04-08 | $17.28 | $17.29 | $16.90 | $16.90 | $16.74 | 3,601,500 |
| 2021-04-07 | $17.19 | $17.59 | $17.15 | $17.21 | $17.05 | 4,557,100 |
| 2021-04-06 | $16.90 | $17.54 | $16.89 | $17.22 | $17.06 | 6,460,300 |
| 2021-04-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.69 | 0 |
| 2021-04-02 | $16.85 | $16.90 | $16.71 | $16.85 | $16.69 | 2,108,740 |
| 2021-04-01 | $16.90 | $16.98 | $16.73 | $16.86 | $16.70 | 2,622,550 |
| 2021-03-31 | $17.01 | $17.10 | $16.86 | $16.95 | $16.79 | 3,296,880 |
| 2021-03-30 | $16.77 | $17.11 | $16.68 | $16.85 | $16.69 | 4,234,350 |
| 2021-03-29 | $16.71 | $16.84 | $16.65 | $16.77 | $16.61 | 2,651,720 |
| 2021-03-26 | $16.62 | $16.75 | $16.61 | $16.70 | $16.54 | 2,110,290 |
| 2021-03-25 | $16.60 | $16.77 | $16.53 | $16.61 | $16.45 | 2,088,140 |
| 2021-03-24 | $16.64 | $16.74 | $16.50 | $16.58 | $16.42 | 2,250,600 |
| 2021-03-23 | $16.88 | $16.91 | $16.57 | $16.64 | $16.48 | 3,067,970 |
| 2021-03-22 | $16.79 | $16.98 | $16.75 | $16.87 | $16.71 | 2,954,790 |
| 2021-03-19 | $16.63 | $17.05 | $16.56 | $16.80 | $16.64 | 3,929,180 |
| 2021-03-18 | $16.80 | $16.84 | $16.65 | $16.71 | $16.55 | 2,619,800 |
| 2021-03-17 | $16.73 | $16.88 | $16.60 | $16.75 | $16.59 | 2,843,240 |
| 2021-03-16 | $16.66 | $16.73 | $16.54 | $16.70 | $16.54 | 2,369,720 |
| 2021-03-15 | $16.62 | $16.76 | $16.49 | $16.63 | $16.47 | 3,087,300 |
| 2021-03-12 | $16.50 | $16.72 | $16.40 | $16.68 | $16.52 | 3,747,910 |
| 2021-03-11 | $16.46 | $16.60 | $16.39 | $16.53 | $16.37 | 4,328,370 |
| 2021-03-10 | $16.72 | $16.85 | $16.46 | $16.46 | $16.31 | 3,169,740 |
| 2021-03-09 | $17.08 | $17.17 | $16.45 | $16.68 | $16.52 | 4,018,660 |
| 2021-03-08 | $17.39 | $17.50 | $17.00 | $17.06 | $16.90 | 3,734,760 |
| 2021-03-05 | $17.28 | $17.44 | $17.20 | $17.39 | $17.23 | 3,700,590 |
| 2021-03-04 | $17.18 | $17.51 | $17.11 | $17.30 | $17.14 | 5,039,530 |
| 2021-03-03 | $17.00 | $17.21 | $16.93 | $17.19 | $17.03 | 3,138,700 |
| 2021-03-02 | $17.05 | $17.23 | $16.86 | $17.02 | $16.86 | 3,492,400 |
| 2021-03-01 | $16.94 | $17.16 | $16.92 | $17.13 | $16.97 | 3,971,490 |
| 2021-02-26 | $16.93 | $17.33 | $16.88 | $16.98 | $16.82 | 3,678,080 |
| 2021-02-25 | $17.48 | $17.57 | $17.02 | $17.06 | $16.90 | 4,340,720 |
| 2021-02-24 | $17.46 | $17.65 | $17.25 | $17.47 | $17.31 | 4,367,460 |
| 2021-02-23 | $17.28 | $17.70 | $17.28 | $17.37 | $17.21 | 5,149,720 |
| 2021-02-22 | $17.58 | $17.70 | $17.40 | $17.43 | $17.27 | 5,407,800 |
| 2021-02-19 | $17.29 | $17.57 | $17.10 | $17.45 | $17.29 | 3,530,920 |
| 2021-02-18 | $17.11 | $17.46 | $17.11 | $17.22 | $17.06 | 3,455,850 |
| 2021-02-17 | $16.96 | $16.96 | $16.96 | $16.96 | $16.80 | 0 |
| 2021-02-16 | $16.96 | $16.96 | $16.96 | $16.96 | $16.80 | 0 |
| 2021-02-15 | $16.96 | $16.96 | $16.96 | $16.96 | $16.80 | 0 |
| 2021-02-12 | $16.96 | $16.96 | $16.96 | $16.96 | $16.80 | 0 |
| 2021-02-11 | $16.96 | $16.96 | $16.96 | $16.96 | $16.80 | 0 |
| 2021-02-10 | $16.98 | $17.07 | $16.79 | $16.96 | $16.80 | 3,468,260 |
| 2021-02-09 | $16.57 | $17.08 | $16.46 | $16.95 | $16.79 | 3,490,690 |
| 2021-02-08 | $16.70 | $16.70 | $16.38 | $16.53 | $16.37 | 3,315,100 |
| 2021-02-05 | $16.87 | $17.05 | $16.60 | $16.74 | $16.58 | 3,189,530 |
| 2021-02-04 | $17.00 | $17.20 | $16.36 | $16.71 | $16.55 | 5,916,120 |
| 2021-02-03 | $17.42 | $17.66 | $17.15 | $17.25 | $17.09 | 3,981,420 |
| 2021-02-02 | $17.76 | $17.77 | $17.00 | $17.54 | $17.37 | 7,849,070 |
| 2021-02-01 | $18.30 | $18.50 | $17.70 | $17.75 | $17.58 | 5,312,980 |
| 2021-01-29 | $18.45 | $18.58 | $17.98 | $18.34 | $18.17 | 5,350,180 |
| 2021-01-28 | $17.97 | $18.60 | $17.91 | $18.43 | $18.26 | 6,904,590 |
| 2021-01-27 | $18.35 | $18.74 | $18.11 | $18.21 | $18.04 | 5,386,210 |
| 2021-01-26 | $18.07 | $18.66 | $17.86 | $18.33 | $18.16 | 7,886,780 |
| 2021-01-25 | $18.66 | $18.81 | $18.08 | $18.11 | $17.94 | 8,519,470 |
| 2021-01-22 | $19.00 | $19.10 | $18.46 | $18.60 | $18.42 | 7,889,730 |
| 2021-01-21 | $19.08 | $19.37 | $19.01 | $19.08 | $18.90 | 7,315,840 |
| 2021-01-20 | $18.69 | $19.42 | $18.57 | $19.27 | $19.09 | 8,646,540 |
| 2021-01-19 | $19.10 | $19.40 | $18.60 | $18.73 | $18.55 | 6,654,860 |
| 2021-01-18 | $18.59 | $19.45 | $18.55 | $19.15 | $18.97 | 9,496,570 |
| 2021-01-15 | $18.84 | $19.00 | $18.33 | $18.69 | $18.51 | 9,797,080 |
| 2021-01-14 | $19.57 | $19.80 | $19.08 | $19.08 | $18.90 | 10,804,490 |
| 2021-01-13 | $19.98 | $20.00 | $19.38 | $19.85 | $19.66 | 16,928,850 |
| 2021-01-12 | $18.00 | $19.95 | $17.86 | $19.93 | $19.74 | 23,285,050 |
| 2021-01-11 | $18.52 | $18.78 | $17.93 | $18.14 | $17.97 | 10,848,490 |
| 2021-01-08 | $18.90 | $19.05 | $18.32 | $18.54 | $18.37 | 10,021,260 |
| 2021-01-07 | $19.00 | $19.40 | $18.66 | $19.01 | $18.83 | 12,344,490 |
| 2021-01-06 | $18.78 | $19.35 | $18.61 | $19.07 | $18.89 | 12,922,540 |
| 2021-01-05 | $18.81 | $19.42 | $18.50 | $18.93 | $18.75 | 13,816,790 |
| 2021-01-04 | $18.10 | $18.93 | $18.06 | $18.81 | $18.63 | 15,727,290 |
| 2021-01-01 | $17.92 | $17.92 | $17.92 | $17.92 | $17.75 | 0 |
| 2020-12-31 | $17.27 | $18.09 | $17.13 | $17.92 | $17.75 | 12,713,140 |
| 2020-12-30 | $17.33 | $17.66 | $17.05 | $17.43 | $17.27 | 6,411,830 |
| 2020-12-29 | $17.37 | $17.64 | $17.28 | $17.28 | $17.12 | 5,411,460 |
| 2020-12-28 | $17.51 | $17.86 | $17.25 | $17.48 | $17.32 | 7,470,370 |
| 2020-12-25 | $17.06 | $17.56 | $16.97 | $17.55 | $17.38 | 8,279,210 |
| 2020-12-24 | $17.00 | $17.59 | $16.98 | $17.03 | $16.87 | 9,603,720 |
| 2020-12-23 | $16.55 | $16.99 | $16.55 | $16.98 | $16.82 | 5,258,390 |
| 2020-12-22 | $16.75 | $16.96 | $16.60 | $16.65 | $16.49 | 4,374,230 |
| 2020-12-21 | $16.55 | $16.77 | $16.46 | $16.74 | $16.58 | 3,711,750 |
| 2020-12-18 | $16.62 | $16.75 | $16.49 | $16.51 | $16.35 | 2,871,690 |
| 2020-12-17 | $16.77 | $16.77 | $16.36 | $16.66 | $16.50 | 2,775,120 |
| 2020-12-16 | $16.73 | $16.78 | $16.56 | $16.60 | $16.44 | 2,443,910 |
| 2020-12-15 | $16.56 | $16.77 | $16.47 | $16.71 | $16.55 | 3,389,770 |
| 2020-12-14 | $16.51 | $16.61 | $16.21 | $16.57 | $16.41 | 3,849,120 |
| 2020-12-11 | $16.93 | $16.93 | $16.42 | $16.51 | $16.35 | 6,859,910 |
| 2020-12-10 | $17.01 | $17.10 | $16.80 | $16.92 | $16.76 | 4,295,040 |
| 2020-12-09 | $17.24 | $17.62 | $16.90 | $17.22 | $17.06 | 8,192,080 |
| 2020-12-08 | $17.31 | $17.45 | $17.25 | $17.25 | $17.09 | 2,657,960 |
| 2020-12-07 | $17.50 | $17.51 | $17.30 | $17.31 | $17.15 | 3,208,340 |
| 2020-12-04 | $17.36 | $17.49 | $17.24 | $17.48 | $17.32 | 3,271,120 |
| 2020-12-03 | $17.58 | $17.65 | $17.30 | $17.36 | $17.20 | 4,811,740 |
| 2020-12-02 | $17.72 | $17.76 | $17.49 | $17.55 | $17.38 | 5,611,060 |
| 2020-12-01 | $17.77 | $17.90 | $17.59 | $17.75 | $17.58 | 5,446,810 |
| 2020-11-30 | $17.79 | $18.09 | $17.63 | $17.69 | $17.52 | 7,554,620 |
| 2020-11-27 | $17.60 | $18.05 | $17.50 | $17.79 | $17.62 | 7,218,710 |
| 2020-11-26 | $17.11 | $17.75 | $17.09 | $17.67 | $17.50 | 8,134,760 |
| 2020-11-25 | $17.67 | $17.67 | $17.00 | $17.12 | $16.96 | 5,128,300 |
| 2020-11-24 | $17.40 | $17.62 | $17.37 | $17.41 | $17.25 | 4,286,700 |
| 2020-11-23 | $17.30 | $17.50 | $17.28 | $17.35 | $17.19 | 5,671,580 |
| 2020-11-20 | $17.28 | $17.54 | $17.17 | $17.24 | $17.08 | 6,220,700 |
| 2020-11-19 | $16.83 | $17.25 | $16.75 | $17.15 | $16.99 | 6,484,590 |
| 2020-11-18 | $16.66 | $16.90 | $16.66 | $16.83 | $16.67 | 2,620,270 |
| 2020-11-17 | $16.95 | $16.95 | $16.61 | $16.72 | $16.56 | 3,105,340 |
| 2020-11-16 | $16.92 | $16.96 | $16.71 | $16.92 | $16.76 | 3,425,320 |
| 2020-11-13 | $16.57 | $17.02 | $16.48 | $16.90 | $16.74 | 4,457,520 |
| 2020-11-12 | $16.70 | $16.80 | $16.59 | $16.60 | $16.44 | 2,176,990 |
| 2020-11-11 | $16.87 | $16.87 | $16.66 | $16.69 | $16.53 | 2,860,720 |
| 2020-11-10 | $17.14 | $17.16 | $16.83 | $16.88 | $16.72 | 4,436,640 |
| 2020-11-09 | $16.81 | $17.14 | $16.81 | $17.13 | $16.97 | 4,345,090 |
| 2020-11-06 | $16.97 | $17.05 | $16.73 | $16.81 | $16.65 | 3,353,660 |
| 2020-11-05 | $16.91 | $17.09 | $16.74 | $16.92 | $16.76 | 3,850,100 |
| 2020-11-04 | $17.00 | $17.05 | $16.66 | $16.82 | $16.66 | 3,239,550 |
| 2020-11-03 | $16.56 | $16.95 | $16.53 | $16.82 | $16.66 | 3,742,680 |
| 2020-11-02 | $17.30 | $17.39 | $16.36 | $16.47 | $16.31 | 7,264,580 |
| 2020-10-30 | $17.54 | $17.74 | $17.33 | $17.37 | $17.21 | 4,096,630 |
| 2020-10-29 | $17.49 | $17.58 | $17.35 | $17.52 | $17.36 | 3,439,120 |
| 2020-10-28 | $17.86 | $17.87 | $17.52 | $17.70 | $17.53 | 2,797,700 |
| 2020-10-27 | $17.49 | $17.97 | $17.40 | $17.86 | $17.69 | 4,056,570 |
| 2020-10-26 | $17.45 | $17.65 | $17.33 | $17.48 | $17.32 | 2,780,000 |
| 2020-10-23 | $17.38 | $17.76 | $17.34 | $17.45 | $17.29 | 3,729,000 |
| 2020-10-22 | $17.42 | $17.46 | $17.22 | $17.30 | $17.14 | 2,457,780 |
| 2020-10-21 | $17.92 | $17.92 | $17.40 | $17.47 | $17.31 | 3,230,830 |
| 2020-10-20 | $17.76 | $17.85 | $17.57 | $17.84 | $17.67 | 2,565,040 |
| 2020-10-19 | $17.78 | $17.95 | $17.70 | $17.78 | $17.61 | 2,587,750 |
| 2020-10-16 | $17.76 | $17.98 | $17.68 | $17.78 | $17.61 | 2,792,760 |
| 2020-10-15 | $17.92 | $18.00 | $17.80 | $17.82 | $17.65 | 2,646,330 |
| 2020-10-14 | $18.20 | $18.36 | $17.91 | $17.95 | $17.78 | 4,529,010 |
| 2020-10-13 | $18.27 | $18.31 | $18.07 | $18.11 | $17.94 | 4,690,540 |
| 2020-10-12 | $18.11 | $18.46 | $18.02 | $18.35 | $18.18 | 5,889,180 |
| 2020-10-09 | $17.92 | $18.07 | $17.92 | $18.03 | $17.86 | 3,749,980 |
| 2020-10-08 | $17.73 | $17.73 | $17.73 | $17.73 | $17.56 | 0 |
| 2020-10-07 | $17.73 | $17.73 | $17.73 | $17.73 | $17.56 | 0 |
| 2020-10-06 | $17.73 | $17.73 | $17.73 | $17.73 | $17.56 | 0 |
| 2020-10-05 | $17.73 | $17.73 | $17.73 | $17.73 | $17.56 | 0 |
| 2020-10-02 | $17.73 | $17.73 | $17.73 | $17.73 | $17.56 | 0 |
| 2020-10-01 | $17.73 | $17.73 | $17.73 | $17.73 | $17.56 | 0 |
| 2020-09-30 | $17.57 | $17.78 | $17.51 | $17.73 | $17.56 | 3,250,750 |
| 2020-09-29 | $17.39 | $17.83 | $17.39 | $17.57 | $17.40 | 3,789,880 |
| 2020-09-28 | $17.42 | $17.66 | $17.33 | $17.39 | $17.23 | 2,077,280 |
| 2020-09-25 | $17.56 | $17.58 | $17.31 | $17.46 | $17.30 | 2,503,330 |
| 2020-09-24 | $17.76 | $17.85 | $17.35 | $17.39 | $17.23 | 4,117,040 |
| 2020-09-23 | $17.94 | $18.09 | $17.82 | $17.86 | $17.69 | 2,867,000 |
| 2020-09-22 | $18.38 | $18.38 | $17.91 | $17.95 | $17.78 | 5,527,700 |
| 2020-09-21 | $18.20 | $18.70 | $18.06 | $18.47 | $18.30 | 6,194,010 |
| 2020-09-18 | $17.84 | $18.18 | $17.77 | $18.10 | $17.93 | 5,396,430 |
| 2020-09-17 | $17.89 | $17.98 | $17.50 | $17.80 | $17.63 | 4,537,540 |
| 2020-09-16 | $17.91 | $18.03 | $17.72 | $17.85 | $17.68 | 3,001,770 |
| 2020-09-15 | $18.00 | $18.18 | $17.80 | $18.03 | $17.86 | 3,922,020 |
| 2020-09-14 | $17.98 | $18.19 | $17.68 | $17.88 | $17.71 | 3,753,630 |
| 2020-09-11 | $17.82 | $17.99 | $17.60 | $17.98 | $17.81 | 4,646,030 |
| 2020-09-10 | $18.55 | $18.76 | $17.71 | $17.79 | $17.62 | 6,568,790 |
| 2020-09-09 | $18.93 | $19.07 | $18.26 | $18.45 | $18.28 | 8,297,670 |
| 2020-09-08 | $19.29 | $19.35 | $18.87 | $18.99 | $18.81 | 4,876,540 |
| 2020-09-07 | $19.62 | $19.75 | $19.10 | $19.11 | $18.93 | 5,206,030 |
| 2020-09-04 | $19.37 | $19.57 | $19.30 | $19.50 | $19.32 | 4,036,500 |
| 2020-09-03 | $19.50 | $19.80 | $19.45 | $19.65 | $19.46 | 5,501,750 |
| 2020-09-02 | $20.10 | $20.20 | $19.50 | $19.65 | $19.46 | 8,902,740 |
| 2020-09-01 | $20.17 | $20.26 | $19.86 | $20.01 | $19.82 | 8,113,880 |
| 2020-08-31 | $20.26 | $20.34 | $19.90 | $19.94 | $19.75 | 7,858,610 |
| 2020-08-28 | $19.90 | $20.40 | $19.90 | $20.16 | $19.97 | 8,011,730 |
| 2020-08-27 | $19.47 | $19.85 | $19.43 | $19.80 | $19.61 | 5,010,430 |
| 2020-08-26 | $19.81 | $20.11 | $19.45 | $19.55 | $19.37 | 8,298,820 |
| 2020-08-25 | $20.71 | $20.77 | $19.78 | $19.81 | $19.62 | 12,899,190 |
| 2020-08-24 | $20.65 | $20.95 | $20.41 | $20.60 | $20.41 | 8,267,740 |
| 2020-08-21 | $20.76 | $21.27 | $20.59 | $20.68 | $20.49 | 10,697,790 |
| 2020-08-20 | $21.53 | $21.91 | $20.74 | $21.09 | $20.89 | 15,362,860 |
| 2020-08-19 | $21.42 | $22.20 | $21.24 | $21.62 | $21.42 | 20,639,780 |
| 2020-08-18 | $21.30 | $21.80 | $21.18 | $21.49 | $21.29 | 14,249,880 |
| 2020-08-17 | $21.64 | $21.83 | $21.06 | $21.48 | $21.28 | 20,961,130 |
| 2020-08-14 | $21.00 | $21.98 | $20.90 | $21.46 | $21.26 | 22,096,850 |
| 2020-08-13 | $20.22 | $21.47 | $20.09 | $20.98 | $20.78 | 21,528,800 |
| 2020-08-12 | $20.62 | $20.95 | $19.93 | $20.29 | $20.10 | 19,186,030 |
| 2020-08-11 | $20.23 | $21.80 | $19.88 | $21.20 | $21.00 | 34,959,710 |
| 2020-08-10 | $20.80 | $21.90 | $20.30 | $20.44 | $20.25 | 26,722,100 |
| 2020-08-07 | $20.14 | $21.24 | $19.53 | $21.01 | $20.81 | 30,321,780 |
| 2020-08-06 | $20.00 | $20.70 | $19.82 | $20.25 | $20.06 | 22,753,560 |
| 2020-08-05 | $19.60 | $20.27 | $19.55 | $19.98 | $19.79 | 16,840,830 |
| 2020-08-04 | $20.39 | $20.39 | $19.56 | $19.70 | $19.51 | 18,392,270 |
| 2020-08-03 | $19.68 | $20.95 | $19.59 | $20.48 | $20.29 | 25,662,720 |
| 2020-07-31 | $19.24 | $19.62 | $19.05 | $19.48 | $19.30 | 12,181,420 |
| 2020-07-30 | $20.00 | $20.23 | $19.33 | $19.44 | $19.26 | 16,691,240 |
| 2020-07-29 | $19.83 | $20.31 | $19.61 | $20.05 | $19.86 | 16,674,290 |
| 2020-07-28 | $20.00 | $20.55 | $19.76 | $20.14 | $19.95 | 17,704,230 |
| 2020-07-27 | $20.50 | $20.79 | $19.01 | $19.76 | $19.57 | 23,830,520 |
| 2020-07-24 | $20.60 | $22.20 | $20.01 | $20.98 | $20.78 | 44,672,690 |
| 2020-07-23 | $20.45 | $21.20 | $19.80 | $20.84 | $20.64 | 32,872,390 |
| 2020-07-22 | $19.85 | $21.23 | $19.60 | $20.03 | $19.84 | 34,484,240 |
| 2020-07-21 | $19.00 | $20.41 | $18.57 | $20.00 | $19.81 | 34,472,270 |
| 2020-07-20 | $17.80 | $18.87 | $17.68 | $18.85 | $18.67 | 15,097,380 |
| 2020-07-17 | $17.30 | $17.95 | $17.29 | $17.50 | $17.34 | 7,122,970 |
| 2020-07-16 | $18.11 | $18.29 | $17.06 | $17.25 | $17.09 | 9,281,270 |
| 2020-07-15 | $18.67 | $18.85 | $17.96 | $18.12 | $17.95 | 10,004,740 |
| 2020-07-14 | $18.40 | $19.28 | $18.40 | $18.67 | $18.49 | 15,990,470 |
| 2020-07-13 | $18.18 | $18.66 | $18.10 | $18.44 | $18.27 | 13,045,640 |
| 2020-07-10 | $19.01 | $19.01 | $18.19 | $18.22 | $18.05 | 16,282,840 |
| 2020-07-09 | $19.00 | $19.89 | $18.85 | $19.00 | $18.82 | 25,432,920 |
| 2020-07-08 | $17.04 | $18.80 | $17.01 | $18.77 | $18.59 | 23,105,260 |
| 2020-07-07 | $17.28 | $17.46 | $16.70 | $17.12 | $16.96 | 14,203,350 |
| 2020-07-06 | $16.27 | $17.07 | $16.27 | $16.98 | $16.82 | 14,096,680 |
| 2020-07-03 | $16.08 | $16.25 | $16.05 | $16.23 | $16.08 | 7,542,330 |
| 2020-07-02 | $15.73 | $16.04 | $15.72 | $16.01 | $15.86 | 5,519,820 |
| 2020-07-01 | $15.76 | $15.78 | $15.65 | $15.75 | $15.60 | 3,611,940 |
| 2020-06-30 | $15.74 | $15.78 | $15.69 | $15.70 | $15.55 | 2,890,300 |
| 2020-06-29 | $15.68 | $15.79 | $15.61 | $15.70 | $15.55 | 3,289,240 |
| 2020-06-26 | $15.67 | $15.67 | $15.67 | $15.67 | $15.52 | 0 |
| 2020-06-25 | $15.67 | $15.67 | $15.67 | $15.67 | $15.52 | 0 |
| 2020-06-24 | $15.79 | $15.84 | $15.66 | $15.67 | $15.52 | 4,275,850 |
| 2020-06-23 | $15.92 | $15.94 | $15.76 | $15.76 | $15.61 | 4,134,430 |
| 2020-06-22 | $15.98 | $16.09 | $15.92 | $15.92 | $15.77 | 3,886,230 |
| 2020-06-19 | $15.94 | $16.01 | $15.90 | $15.98 | $15.83 | 3,688,180 |
| 2020-06-18 | $16.10 | $16.14 | $15.92 | $15.94 | $15.79 | 4,459,550 |
| 2020-06-17 | $16.22 | $16.33 | $16.11 | $16.15 | $16.00 | 5,149,410 |
| 2020-06-16 | $16.11 | $16.22 | $16.03 | $16.10 | $15.95 | 4,066,630 |
| 2020-06-15 | $16.00 | $16.16 | $15.79 | $16.10 | $15.95 | 5,807,080 |
| 2020-06-12 | $15.71 | $16.07 | $15.65 | $15.99 | $15.84 | 8,477,590 |
| 2020-06-11 | $15.97 | $16.04 | $15.82 | $15.90 | $15.75 | 4,579,000 |
| 2020-06-10 | $16.12 | $16.18 | $15.93 | $15.97 | $15.82 | 4,487,140 |
| 2020-06-09 | $16.30 | $16.33 | $16.12 | $16.16 | $16.01 | 3,166,830 |
| 2020-06-08 | $16.21 | $16.36 | $16.12 | $16.26 | $16.11 | 4,312,480 |
| 2020-06-05 | $16.41 | $16.43 | $16.15 | $16.17 | $16.02 | 4,121,840 |
| 2020-06-04 | $17.50 | $17.50 | $16.35 | $16.40 | $16.25 | 8,548,350 |
| 2020-06-03 | $16.38 | $16.43 | $16.12 | $16.21 | $16.06 | 4,754,390 |
| 2020-06-02 | $16.04 | $16.28 | $15.96 | $16.11 | $15.96 | 3,494,180 |
| 2020-06-01 | $15.70 | $16.03 | $15.70 | $16.00 | $15.85 | 2,914,350 |
| 2020-05-29 | $15.61 | $15.76 | $15.60 | $15.69 | $15.54 | 2,128,720 |
| 2020-05-28 | $15.85 | $15.88 | $15.62 | $15.68 | $15.53 | 2,683,600 |
| 2020-05-27 | $15.92 | $15.98 | $15.80 | $15.82 | $15.67 | 1,526,000 |
| 2020-05-26 | $15.80 | $15.97 | $15.79 | $15.94 | $15.79 | 2,243,150 |
| 2020-05-25 | $15.89 | $15.96 | $15.75 | $15.78 | $15.63 | 1,566,450 |
| 2020-05-22 | $16.10 | $16.14 | $15.70 | $15.88 | $15.73 | 2,399,110 |
| 2020-05-21 | $16.16 | $16.24 | $16.00 | $16.08 | $15.93 | 2,463,390 |
| 2020-05-20 | $16.43 | $16.45 | $16.13 | $16.16 | $16.01 | 3,087,980 |
| 2020-05-19 | $16.56 | $16.56 | $16.30 | $16.39 | $16.24 | 3,581,080 |
| 2020-05-18 | $16.24 | $16.65 | $16.10 | $16.47 | $16.31 | 5,003,320 |
| 2020-05-15 | $16.25 | $16.36 | $16.15 | $16.16 | $16.01 | 2,602,240 |
| 2020-05-14 | $16.24 | $16.41 | $16.09 | $16.21 | $16.06 | 3,067,670 |
| 2020-05-13 | $16.47 | $16.47 | $16.24 | $16.27 | $16.12 | 3,416,360 |
| 2020-05-12 | $16.53 | $16.63 | $16.35 | $16.48 | $16.32 | 2,690,610 |
| 2020-05-11 | $16.44 | $16.62 | $16.33 | $16.57 | $16.41 | 4,377,180 |
| 2020-05-08 | $16.22 | $16.53 | $16.21 | $16.33 | $16.18 | 3,091,190 |
| 2020-05-07 | $16.35 | $16.43 | $16.15 | $16.21 | $16.06 | 3,234,780 |
| 2020-05-06 | $16.18 | $16.42 | $16.09 | $16.35 | $16.20 | 3,727,860 |
| 2020-05-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 0 |
| 2020-05-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 0 |
| 2020-05-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 0 |
| 2020-04-30 | $16.19 | $16.51 | $16.19 | $16.25 | $16.10 | 3,960,960 |
| 2020-04-29 | $16.00 | $16.30 | $15.80 | $16.09 | $15.94 | 4,228,430 |
| 2020-04-28 | $16.94 | $17.07 | $15.82 | $16.36 | $16.21 | 4,895,770 |
| 2020-04-27 | $17.16 | $17.24 | $16.91 | $16.98 | $16.82 | 3,523,950 |
| 2020-04-24 | $17.40 | $17.40 | $16.96 | $17.19 | $17.03 | 6,200,990 |
| 2020-04-23 | $17.01 | $17.63 | $16.88 | $17.45 | $17.29 | 10,117,760 |
| 2020-04-22 | $16.70 | $17.22 | $16.57 | $16.99 | $16.83 | 5,940,750 |
| 2020-04-21 | $16.70 | $16.88 | $16.58 | $16.73 | $16.57 | 3,299,820 |
| 2020-04-20 | $16.87 | $16.90 | $16.68 | $16.77 | $16.61 | 2,655,020 |
| 2020-04-17 | $16.90 | $17.02 | $16.71 | $16.75 | $16.59 | 4,246,360 |
| 2020-04-16 | $16.58 | $16.89 | $16.52 | $16.76 | $16.60 | 3,481,810 |
| 2020-04-15 | $16.60 | $17.10 | $16.54 | $16.68 | $16.52 | 5,086,630 |
| 2020-04-14 | $16.55 | $16.66 | $16.46 | $16.60 | $16.44 | 2,779,650 |
| 2020-04-13 | $16.75 | $16.75 | $16.50 | $16.51 | $16.35 | 3,145,100 |
| 2020-04-10 | $16.80 | $17.06 | $16.71 | $16.80 | $16.64 | 4,164,690 |
| 2020-04-09 | $17.09 | $17.20 | $16.83 | $16.89 | $16.73 | 5,458,960 |
| 2020-04-08 | $16.73 | $17.17 | $16.62 | $17.08 | $16.92 | 6,765,590 |
| 2020-04-07 | $16.70 | $16.94 | $16.53 | $16.74 | $16.58 | 5,466,640 |
| 2020-04-06 | $16.41 | $16.41 | $16.41 | $16.41 | $16.26 | 0 |
| 2020-04-03 | $16.64 | $16.71 | $16.34 | $16.41 | $16.26 | 3,362,090 |
| 2020-04-02 | $16.22 | $16.67 | $16.20 | $16.60 | $16.44 | 4,418,020 |
| 2020-04-01 | $16.60 | $16.74 | $16.27 | $16.30 | $16.15 | 4,518,840 |
| 2020-03-31 | $16.88 | $17.45 | $16.68 | $16.70 | $16.54 | 8,840,490 |
| 2020-03-30 | $15.97 | $17.66 | $15.61 | $17.28 | $17.12 | 12,468,520 |
| 2020-03-27 | $16.18 | $16.24 | $16.02 | $16.05 | $15.90 | 2,312,600 |
| 2020-03-26 | $16.28 | $16.28 | $16.02 | $16.04 | $15.89 | 2,249,730 |
| 2020-03-25 | $16.17 | $16.36 | $16.03 | $16.27 | $16.12 | 3,255,880 |
| 2020-03-24 | $15.83 | $15.93 | $15.63 | $15.86 | $15.71 | 3,198,920 |
| 2020-03-23 | $15.66 | $15.96 | $15.63 | $15.65 | $15.50 | 3,328,460 |
| 2020-03-20 | $16.15 | $16.25 | $15.97 | $16.20 | $16.05 | 2,671,250 |
| 2020-03-19 | $16.06 | $16.15 | $15.74 | $16.02 | $15.87 | 3,423,200 |
| 2020-03-18 | $16.26 | $16.45 | $15.93 | $15.97 | $15.82 | 3,574,940 |
| 2020-03-17 | $16.35 | $16.40 | $15.87 | $16.17 | $16.02 | 3,718,510 |
| 2020-03-16 | $16.91 | $16.96 | $16.15 | $16.20 | $16.05 | 4,050,080 |
| 2020-03-13 | $16.28 | $16.85 | $16.00 | $16.69 | $16.53 | 5,072,680 |
| 2020-03-12 | $17.10 | $17.10 | $16.79 | $16.90 | $16.74 | 4,762,030 |
| 2020-03-11 | $17.39 | $17.78 | $17.28 | $17.30 | $17.14 | 6,486,470 |
| 2020-03-10 | $16.81 | $17.27 | $16.60 | $17.25 | $17.09 | 6,216,800 |
| 2020-03-09 | $17.46 | $17.53 | $17.09 | $17.10 | $16.94 | 6,099,580 |
| 2020-03-06 | $17.68 | $17.81 | $17.53 | $17.70 | $17.53 | 4,132,210 |
| 2020-03-05 | $17.61 | $17.86 | $17.50 | $17.83 | $17.66 | 7,073,360 |
| 2020-03-04 | $17.40 | $17.59 | $17.06 | $17.43 | $17.27 | 4,735,340 |
| 2020-03-03 | $17.60 | $17.80 | $17.31 | $17.43 | $17.27 | 6,695,770 |
| 2020-03-02 | $16.87 | $17.56 | $16.87 | $17.26 | $17.10 | 6,254,620 |
| 2020-02-28 | $17.41 | $17.75 | $16.73 | $16.78 | $16.62 | 9,349,620 |
| 2020-02-27 | $18.28 | $18.57 | $17.83 | $17.93 | $17.76 | 9,088,760 |
| 2020-02-26 | $18.03 | $19.26 | $17.86 | $18.43 | $18.26 | 11,855,730 |
| 2020-02-25 | $18.29 | $18.29 | $17.61 | $18.15 | $17.98 | 6,821,760 |
| 2020-02-24 | $18.75 | $18.77 | $18.41 | $18.57 | $18.40 | 6,033,050 |
| 2020-02-21 | $18.71 | $18.96 | $18.63 | $18.81 | $18.63 | 6,144,660 |
| 2020-02-20 | $18.68 | $18.75 | $18.35 | $18.73 | $18.55 | 5,632,870 |
| 2020-02-19 | $18.68 | $18.97 | $18.41 | $18.65 | $18.47 | 5,876,380 |
| 2020-02-18 | $18.50 | $18.98 | $18.50 | $18.78 | $18.60 | 7,278,060 |
| 2020-02-17 | $17.50 | $18.43 | $17.50 | $18.40 | $18.23 | 6,653,390 |
| 2020-02-14 | $17.53 | $17.55 | $17.33 | $17.40 | $17.24 | 2,848,640 |
| 2020-02-13 | $17.77 | $17.89 | $17.44 | $17.47 | $17.31 | 3,803,660 |
| 2020-02-12 | $17.68 | $17.90 | $17.65 | $17.81 | $17.64 | 3,592,110 |
| 2020-02-11 | $17.44 | $17.84 | $17.31 | $17.64 | $17.47 | 3,790,980 |
| 2020-02-10 | $17.11 | $17.47 | $16.91 | $17.41 | $17.25 | 3,609,920 |
| 2020-02-07 | $17.00 | $17.44 | $16.89 | $17.10 | $16.94 | 4,632,860 |
| 2020-02-06 | $16.71 | $17.25 | $16.46 | $17.08 | $16.92 | 4,812,310 |
| 2020-02-05 | $16.40 | $16.88 | $16.33 | $16.67 | $16.51 | 4,665,580 |
| 2020-02-04 | $15.62 | $16.90 | $15.62 | $16.30 | $16.15 | 8,803,920 |
| 2020-02-03 | $17.35 | $17.35 | $17.35 | $17.35 | $17.19 | 1,455,700 |
| 2020-01-31 | $19.28 | $19.28 | $19.28 | $19.28 | $19.10 | 0 |
| 2020-01-30 | $19.28 | $19.28 | $19.28 | $19.28 | $19.10 | 0 |
| 2020-01-29 | $19.28 | $19.28 | $19.28 | $19.28 | $19.10 | 0 |
| 2020-01-28 | $19.28 | $19.28 | $19.28 | $19.28 | $19.10 | 0 |
| 2020-01-27 | $19.28 | $19.28 | $19.28 | $19.28 | $19.10 | 0 |
| 2020-01-24 | $19.28 | $19.28 | $19.28 | $19.28 | $19.10 | 0 |
| 2020-01-23 | $19.58 | $19.95 | $19.16 | $19.28 | $19.10 | 4,451,330 |
| 2020-01-22 | $19.48 | $19.76 | $19.28 | $19.68 | $19.49 | 3,020,550 |
| 2020-01-21 | $20.10 | $20.13 | $19.47 | $19.48 | $19.30 | 6,011,580 |
| 2020-01-20 | $20.14 | $20.30 | $20.11 | $20.25 | $20.06 | 2,456,000 |
| 2020-01-17 | $20.33 | $20.48 | $20.07 | $20.14 | $19.95 | 2,998,060 |
| 2020-01-16 | $20.31 | $20.57 | $20.29 | $20.30 | $20.11 | 2,505,790 |
| 2020-01-15 | $20.60 | $20.66 | $20.23 | $20.27 | $20.08 | 4,175,440 |
| 2020-01-14 | $20.75 | $20.87 | $20.68 | $20.73 | $20.53 | 3,964,950 |
| 2020-01-13 | $20.90 | $20.98 | $20.60 | $20.70 | $20.51 | 3,812,870 |
| 2020-01-10 | $20.99 | $20.99 | $20.58 | $20.65 | $20.46 | 4,644,480 |
| 2020-01-09 | $21.25 | $21.25 | $20.70 | $20.97 | $20.77 | 6,850,840 |
| 2020-01-08 | $20.76 | $21.75 | $20.65 | $21.56 | $21.36 | 11,864,530 |
| 2020-01-07 | $20.73 | $20.78 | $20.49 | $20.62 | $20.43 | 4,692,380 |
| 2020-01-06 | $20.68 | $20.95 | $20.58 | $20.70 | $20.51 | 6,449,460 |
| 2020-01-03 | $20.18 | $20.49 | $20.10 | $20.45 | $20.26 | 5,710,310 |
| 2020-01-02 | $20.15 | $20.27 | $20.11 | $20.15 | $19.96 | 4,193,830 |
| 2020-01-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.81 | 0 |
| 2019-12-31 | $19.94 | $20.23 | $19.78 | $20.00 | $19.81 | 3,293,360 |
| 2019-12-30 | $20.08 | $20.09 | $19.59 | $19.94 | $19.75 | 3,755,860 |
| 2019-12-27 | $20.02 | $20.38 | $20.02 | $20.10 | $19.91 | 4,829,470 |
| 2019-12-26 | $19.78 | $20.15 | $19.78 | $20.13 | $19.94 | 4,239,900 |
| 2019-12-25 | $19.70 | $19.99 | $19.70 | $19.80 | $19.61 | 3,653,800 |
| 2019-12-24 | $19.55 | $19.88 | $19.51 | $19.81 | $19.62 | 4,398,220 |
| 2019-12-23 | $19.89 | $19.96 | $19.37 | $19.37 | $19.19 | 5,450,210 |
| 2019-12-20 | $20.22 | $20.44 | $19.89 | $19.89 | $19.70 | 6,379,960 |
| 2019-12-19 | $21.10 | $21.10 | $20.30 | $20.44 | $20.25 | 13,442,260 |
| 2019-12-18 | $20.19 | $20.19 | $20.19 | $20.19 | $20.00 | 0 |
| 2019-12-17 | $19.69 | $20.37 | $19.58 | $20.19 | $20.00 | 8,747,950 |
| 2019-12-16 | $19.30 | $19.68 | $19.11 | $19.67 | $19.48 | 7,689,140 |
| 2019-12-13 | $20.00 | $20.28 | $19.23 | $19.23 | $19.05 | 14,388,800 |
| 2019-12-12 | $20.59 | $20.72 | $20.17 | $20.25 | $20.06 | 6,321,290 |
| 2019-12-11 | $21.18 | $21.22 | $20.47 | $20.57 | $20.38 | 6,370,320 |
| 2019-12-10 | $21.49 | $21.49 | $20.88 | $20.98 | $20.78 | 5,040,190 |
| 2019-12-09 | $21.00 | $21.83 | $21.00 | $21.53 | $21.33 | 3,154,070 |
| 2019-12-06 | $21.55 | $21.75 | $21.46 | $21.74 | $21.54 | 2,102,380 |
| 2019-12-05 | $21.19 | $21.63 | $21.10 | $21.61 | $21.41 | 2,337,720 |
| 2019-12-04 | $20.94 | $21.26 | $20.87 | $21.17 | $20.97 | 1,886,470 |
| 2019-12-03 | $21.10 | $21.15 | $20.73 | $20.95 | $20.75 | 2,754,080 |
| 2019-12-02 | $21.97 | $22.10 | $21.00 | $21.30 | $21.10 | 3,213,570 |
| 2019-11-29 | $21.90 | $22.12 | $21.81 | $21.97 | $21.76 | 1,879,580 |
| 2019-11-28 | $21.60 | $21.97 | $21.60 | $21.77 | $21.56 | 1,909,720 |
| 2019-11-27 | $21.88 | $21.88 | $21.51 | $21.67 | $21.47 | 1,777,000 |
| 2019-11-26 | $21.36 | $21.88 | $21.35 | $21.85 | $21.64 | 3,618,120 |
| 2019-11-25 | $21.22 | $21.42 | $21.18 | $21.36 | $21.16 | 1,455,650 |
| 2019-11-22 | $21.24 | $21.58 | $21.12 | $21.21 | $21.01 | 2,565,050 |
| 2019-11-21 | $21.23 | $21.79 | $21.15 | $21.40 | $21.20 | 1,691,320 |
| 2019-11-20 | $21.39 | $21.39 | $21.15 | $21.23 | $21.03 | 1,359,530 |
| 2019-11-19 | $21.24 | $21.37 | $21.11 | $21.33 | $21.13 | 1,611,570 |
| 2019-11-18 | $20.76 | $21.31 | $20.72 | $21.24 | $21.04 | 2,032,360 |
| 2019-11-15 | $20.83 | $20.98 | $20.56 | $20.85 | $20.65 | 1,329,970 |
| 2019-11-14 | $20.85 | $21.00 | $20.76 | $20.86 | $20.66 | 1,507,780 |
| 2019-11-13 | $21.30 | $21.30 | $20.80 | $20.90 | $20.70 | 1,143,070 |
| 2019-11-12 | $20.61 | $21.20 | $20.61 | $21.10 | $20.90 | 1,313,050 |
| 2019-11-11 | $21.55 | $21.55 | $20.76 | $20.90 | $20.70 | 1,717,200 |
| 2019-11-08 | $21.60 | $21.60 | $21.20 | $21.21 | $21.01 | 1,781,720 |
| 2019-11-07 | $21.42 | $21.60 | $21.29 | $21.35 | $21.15 | 1,758,440 |
| 2019-11-06 | $21.26 | $21.75 | $21.12 | $21.48 | $21.28 | 2,969,070 |
| 2019-11-05 | $21.20 | $21.39 | $21.08 | $21.26 | $21.06 | 1,664,520 |
| 2019-11-04 | $21.20 | $21.27 | $20.90 | $21.18 | $20.98 | 1,850,170 |
| 2019-11-01 | $20.94 | $21.21 | $20.51 | $21.18 | $20.98 | 2,207,550 |
| 2019-10-31 | $20.51 | $21.07 | $20.51 | $20.96 | $20.76 | 2,572,710 |
| 2019-10-30 | $20.99 | $20.99 | $20.46 | $20.51 | $20.32 | 2,305,970 |
| 2019-10-29 | $21.33 | $21.33 | $20.97 | $21.01 | $20.81 | 2,432,990 |
| 2019-10-28 | $21.19 | $21.68 | $21.02 | $21.27 | $21.07 | 3,624,350 |
| 2019-10-25 | $21.33 | $21.35 | $20.82 | $20.98 | $20.78 | 3,220,030 |
| 2019-10-24 | $21.22 | $21.42 | $20.75 | $21.38 | $21.18 | 4,174,360 |
| 2019-10-23 | $21.59 | $21.67 | $21.06 | $21.19 | $20.99 | 2,863,690 |
| 2019-10-22 | $21.64 | $21.78 | $21.38 | $21.59 | $21.39 | 2,033,530 |
| 2019-10-21 | $21.72 | $21.85 | $21.36 | $21.61 | $21.41 | 1,765,040 |
| 2019-10-18 | $22.00 | $22.30 | $21.62 | $21.70 | $21.50 | 2,337,300 |
| 2019-10-17 | $22.66 | $22.66 | $21.86 | $21.86 | $21.65 | 3,449,740 |
| 2019-10-16 | $22.89 | $22.98 | $22.45 | $22.47 | $22.26 | 2,246,850 |
| 2019-10-15 | $23.43 | $23.45 | $22.82 | $22.84 | $22.62 | 2,165,280 |
| 2019-10-14 | $23.27 | $23.54 | $23.22 | $23.37 | $23.15 | 2,335,330 |
| 2019-10-11 | $23.24 | $23.24 | $22.81 | $23.17 | $22.95 | 1,612,310 |
| 2019-10-10 | $23.14 | $23.24 | $23.05 | $23.16 | $22.94 | 1,448,080 |
| 2019-10-09 | $23.10 | $23.19 | $22.91 | $23.15 | $22.93 | 1,098,240 |
| 2019-10-08 | $22.92 | $23.26 | $22.81 | $23.14 | $22.92 | 2,132,480 |
| 2019-10-07 | $22.86 | $22.86 | $22.86 | $22.86 | $22.64 | 0 |
| 2019-10-04 | $22.86 | $22.86 | $22.86 | $22.86 | $22.64 | 0 |
| 2019-10-03 | $22.86 | $22.86 | $22.86 | $22.86 | $22.64 | 0 |
| 2019-10-02 | $22.86 | $22.86 | $22.86 | $22.86 | $22.64 | 0 |
| 2019-10-01 | $22.86 | $22.86 | $22.86 | $22.86 | $22.64 | 0 |
| 2019-09-30 | $23.11 | $23.36 | $22.86 | $22.86 | $22.64 | 1,647,560 |
| 2019-09-27 | $22.78 | $23.22 | $22.78 | $23.11 | $22.89 | 2,380,830 |
| 2019-09-26 | $23.52 | $23.79 | $22.75 | $22.86 | $22.64 | 3,777,960 |
| 2019-09-25 | $23.72 | $24.10 | $23.55 | $23.63 | $23.41 | 3,084,370 |
| 2019-09-24 | $23.97 | $24.08 | $23.67 | $23.76 | $23.54 | 2,228,670 |
| 2019-09-23 | $24.00 | $24.28 | $23.81 | $23.91 | $23.68 | 2,621,240 |
| 2019-09-20 | $24.00 | $24.16 | $23.80 | $24.06 | $23.83 | 3,125,410 |
| 2019-09-19 | $23.91 | $24.12 | $23.80 | $24.06 | $23.83 | 2,348,140 |
| 2019-09-18 | $24.51 | $24.66 | $23.68 | $23.92 | $23.69 | 5,215,470 |
| 2019-09-17 | $24.80 | $25.15 | $24.46 | $24.67 | $24.44 | 4,957,470 |
| 2019-09-16 | $24.65 | $25.13 | $24.62 | $25.06 | $24.82 | 4,806,200 |
| 2019-09-13 | $24.64 | $24.64 | $24.64 | $24.64 | $24.41 | 0 |
| 2019-09-12 | $24.43 | $24.68 | $24.34 | $24.64 | $24.41 | 3,250,730 |
| 2019-09-11 | $25.02 | $25.02 | $24.32 | $24.35 | $24.12 | 5,390,680 |
| 2019-09-10 | $25.40 | $25.81 | $24.89 | $24.96 | $24.72 | 8,046,590 |
| 2019-09-09 | $25.28 | $25.52 | $25.12 | $25.40 | $25.16 | 5,051,220 |
| 2019-09-06 | $25.18 | $25.34 | $24.97 | $25.17 | $24.93 | 3,700,660 |
| 2019-09-05 | $25.15 | $25.50 | $25.01 | $25.18 | $24.94 | 5,849,340 |
| 2019-09-04 | $25.44 | $25.44 | $24.78 | $25.07 | $24.83 | 4,911,940 |
| 2019-09-03 | $25.44 | $25.75 | $25.13 | $25.44 | $25.20 | 5,555,930 |
| 2019-09-02 | $25.05 | $25.76 | $25.05 | $25.62 | $25.38 | 8,720,550 |
| 2019-08-30 | $24.70 | $25.17 | $24.46 | $25.10 | $24.86 | 7,328,060 |
| 2019-08-29 | $24.68 | $24.84 | $24.36 | $24.38 | $24.15 | 3,344,730 |
| 2019-08-28 | $24.50 | $25.05 | $24.30 | $24.68 | $24.45 | 4,793,420 |
| 2019-08-27 | $24.27 | $24.77 | $24.00 | $24.50 | $24.27 | 5,132,720 |
| 2019-08-26 | $23.86 | $24.39 | $23.83 | $23.93 | $23.70 | 2,839,460 |
| 2019-08-23 | $24.50 | $24.79 | $24.33 | $24.48 | $24.25 | 2,501,690 |
| 2019-08-22 | $24.49 | $24.95 | $24.30 | $24.60 | $24.37 | 3,738,490 |
| 2019-08-21 | $24.48 | $24.73 | $24.30 | $24.36 | $24.13 | 3,157,650 |
| 2019-08-20 | $24.50 | $24.86 | $24.33 | $24.56 | $24.33 | 4,351,640 |
| 2019-08-19 | $24.18 | $24.69 | $24.04 | $24.57 | $24.34 | 4,745,670 |
| 2019-08-16 | $24.78 | $24.80 | $24.00 | $24.18 | $23.95 | 4,235,370 |
| 2019-08-15 | $23.96 | $25.69 | $23.71 | $24.60 | $24.37 | 7,301,740 |
| 2019-08-14 | $23.56 | $24.96 | $23.31 | $24.67 | $24.44 | 5,092,320 |
| 2019-08-13 | $22.83 | $23.65 | $22.75 | $23.40 | $23.18 | 3,195,430 |
| 2019-08-12 | $23.08 | $23.24 | $22.69 | $23.09 | $22.87 | 2,375,150 |
| 2019-08-09 | $23.99 | $24.00 | $22.89 | $23.01 | $22.79 | 4,498,310 |
| 2019-08-08 | $22.56 | $24.18 | $22.46 | $24.02 | $23.79 | 7,002,460 |
| 2019-08-07 | $22.86 | $23.20 | $22.33 | $22.37 | $22.16 | 2,646,520 |
| 2019-08-06 | $23.40 | $23.40 | $22.23 | $22.84 | $22.62 | 4,641,670 |
| 2019-08-05 | $24.40 | $24.68 | $23.78 | $23.78 | $23.56 | 3,546,460 |
| 2019-08-02 | $24.29 | $24.68 | $24.04 | $24.53 | $24.30 | 3,281,230 |
| 2019-08-01 | $25.08 | $25.26 | $24.81 | $24.81 | $24.58 | 3,687,980 |
| 2019-07-31 | $24.69 | $25.41 | $24.31 | $25.31 | $25.07 | 5,609,460 |
| 2019-07-30 | $24.68 | $24.84 | $24.41 | $24.62 | $24.39 | 3,044,690 |
| 2019-07-29 | $24.25 | $24.69 | $24.19 | $24.64 | $24.41 | 3,083,520 |
| 2019-07-26 | $23.84 | $24.58 | $23.84 | $24.38 | $24.15 | 2,547,380 |
| 2019-07-25 | $23.94 | $24.08 | $23.73 | $24.03 | $23.80 | 1,681,350 |
| 2019-07-24 | $23.85 | $24.13 | $23.70 | $23.95 | $23.72 | 2,491,150 |
| 2019-07-23 | $23.34 | $23.81 | $23.34 | $23.61 | $23.39 | 2,068,150 |
| 2019-07-22 | $23.70 | $23.86 | $23.06 | $23.32 | $23.10 | 3,375,680 |
| 2019-07-19 | $23.73 | $24.05 | $23.47 | $23.78 | $23.56 | 2,052,990 |
| 2019-07-18 | $24.10 | $24.10 | $23.66 | $23.66 | $23.44 | 3,226,500 |
| 2019-07-17 | $24.45 | $24.68 | $24.28 | $24.35 | $24.12 | 2,566,030 |
| 2019-07-16 | $24.38 | $24.66 | $24.13 | $24.31 | $24.08 | 3,118,230 |
| 2019-07-15 | $23.99 | $24.73 | $23.70 | $24.61 | $24.38 | 5,412,660 |
| 2019-07-12 | $24.16 | $24.42 | $23.88 | $23.88 | $23.66 | 2,482,130 |
| 2019-07-11 | $24.36 | $24.69 | $24.17 | $24.26 | $24.03 | 3,309,450 |
| 2019-07-10 | $24.18 | $24.65 | $24.01 | $24.36 | $24.13 | 3,630,700 |
| 2019-07-09 | $24.17 | $24.68 | $23.82 | $24.33 | $24.10 | 4,414,510 |
| 2019-07-08 | $24.85 | $25.18 | $23.78 | $24.10 | $23.87 | 7,736,600 |
| 2019-07-05 | $25.83 | $25.83 | $24.82 | $25.02 | $24.78 | 8,408,260 |
| 2019-07-04 | $26.00 | $27.49 | $25.68 | $25.97 | $25.73 | 17,712,650 |
| 2019-07-03 | $25.25 | $27.15 | $24.66 | $26.41 | $26.16 | 15,516,230 |
| 2019-07-02 | $26.20 | $26.29 | $25.01 | $25.26 | $25.02 | 13,383,230 |
| 2019-07-01 | $23.78 | $24.09 | $23.69 | $23.90 | $23.67 | 4,450,070 |
| 2019-06-28 | $24.38 | $24.53 | $23.53 | $23.62 | $23.40 | 5,059,570 |
| 2019-06-27 | $26.23 | $26.24 | $24.31 | $24.38 | $24.15 | 11,133,580 |
| 2019-06-26 | $23.27 | $23.92 | $23.16 | $23.85 | $23.63 | 2,365,240 |
| 2019-06-25 | $23.49 | $23.70 | $23.16 | $23.40 | $23.18 | 1,892,290 |
| 2019-06-24 | $23.57 | $23.75 | $23.47 | $23.68 | $23.46 | 1,908,250 |
| 2019-06-21 | $23.62 | $23.76 | $23.42 | $23.57 | $23.35 | 2,881,050 |
| 2019-06-20 | $22.97 | $23.58 | $22.81 | $23.41 | $23.19 | 3,183,700 |
| 2019-06-19 | $22.93 | $23.25 | $22.81 | $22.99 | $22.77 | 2,298,760 |
| 2019-06-18 | $22.77 | $22.86 | $22.40 | $22.60 | $22.39 | 1,794,830 |
| 2019-06-17 | $23.28 | $23.28 | $22.55 | $22.91 | $22.69 | 2,015,590 |
| 2019-06-14 | $22.60 | $23.88 | $22.60 | $22.82 | $22.61 | 5,013,240 |
| 2019-06-13 | $22.50 | $22.80 | $22.50 | $22.64 | $22.43 | 1,879,350 |
| 2019-06-12 | $22.66 | $22.82 | $22.56 | $22.67 | $22.46 | 1,814,870 |
| 2019-06-11 | $22.20 | $22.88 | $22.08 | $22.76 | $22.55 | 2,792,380 |
| 2019-06-10 | $21.90 | $22.20 | $21.87 | $22.10 | $21.89 | 1,289,680 |
| 2019-06-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.69 | 0 |
| 2019-06-06 | $22.03 | $22.19 | $21.72 | $21.90 | $21.69 | 1,931,970 |
| 2019-06-05 | $22.13 | $22.30 | $21.99 | $22.02 | $21.81 | 1,204,560 |
| 2019-06-04 | $22.57 | $22.60 | $21.84 | $21.95 | $21.74 | 2,956,310 |
| 2019-06-03 | $22.26 | $22.65 | $22.21 | $22.57 | $22.36 | 2,479,300 |
| 2019-05-31 | $22.45 | $22.58 | $22.30 | $22.30 | $22.09 | 1,663,990 |
| 2019-05-30 | $22.73 | $22.73 | $22.18 | $22.29 | $22.08 | 1,881,040 |
| 2019-05-29 | $22.50 | $22.79 | $22.49 | $22.62 | $22.41 | 2,017,170 |
| 2019-05-28 | $22.40 | $22.98 | $22.19 | $22.69 | $22.48 | 6,162,160 |
| 2019-05-27 | $21.60 | $22.42 | $21.56 | $22.24 | $22.03 | 2,686,620 |
| 2019-05-24 | $21.89 | $22.16 | $21.62 | $21.63 | $21.43 | 2,240,130 |
| 2019-05-23 | $22.38 | $22.38 | $21.90 | $22.08 | $21.87 | 2,879,520 |
| 2019-05-22 | $22.27 | $22.45 | $22.00 | $22.35 | $22.14 | 2,802,000 |
| 2019-05-21 | $22.12 | $22.38 | $22.00 | $22.25 | $22.04 | 2,346,900 |
| 2019-05-20 | $21.60 | $22.30 | $21.41 | $22.03 | $21.82 | 3,982,650 |
| 2019-05-17 | $22.47 | $22.54 | $21.38 | $21.83 | $21.62 | 5,794,000 |
| 2019-05-16 | $22.43 | $22.74 | $22.27 | $22.42 | $22.21 | 3,178,910 |
| 2019-05-15 | $22.68 | $22.68 | $22.20 | $22.42 | $22.21 | 3,666,820 |
| 2019-05-14 | $22.33 | $22.84 | $22.30 | $22.40 | $22.19 | 2,763,270 |
| 2019-05-13 | $22.77 | $22.78 | $22.42 | $22.60 | $22.39 | 2,709,330 |
| 2019-05-10 | $22.45 | $22.75 | $21.81 | $22.65 | $22.44 | 4,577,600 |
| 2019-05-09 | $22.01 | $22.46 | $21.97 | $22.16 | $21.95 | 3,532,070 |
| 2019-05-08 | $21.71 | $22.63 | $21.48 | $22.25 | $22.04 | 4,308,600 |
| 2019-05-07 | $22.00 | $22.55 | $21.77 | $22.04 | $21.83 | 3,562,640 |
| 2019-05-06 | $22.68 | $23.19 | $21.48 | $21.90 | $21.69 | 7,305,630 |
| 2019-05-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.58 | 0 |
| 2019-05-02 | $23.80 | $23.80 | $23.80 | $23.80 | $23.58 | 0 |
| 2019-05-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.58 | 0 |
| 2019-04-30 | $23.00 | $24.05 | $23.00 | $23.80 | $23.58 | 5,258,130 |
| 2019-04-29 | $23.60 | $24.00 | $23.00 | $23.00 | $22.78 | 4,995,270 |
| 2019-04-26 | $24.09 | $24.39 | $23.48 | $23.77 | $23.55 | 5,440,900 |
| 2019-04-25 | $25.56 | $25.65 | $24.29 | $24.35 | $24.12 | 6,446,040 |
| 2019-04-24 | $25.55 | $25.99 | $25.17 | $25.69 | $25.45 | 4,876,790 |
| 2019-04-23 | $27.43 | $27.43 | $25.30 | $25.63 | $25.39 | 9,546,990 |
| 2019-04-22 | $27.24 | $28.12 | $27.17 | $27.47 | $27.21 | 9,030,030 |
| 2019-04-19 | $27.00 | $27.40 | $26.75 | $27.17 | $26.91 | 6,726,830 |
| 2019-04-18 | $27.15 | $28.10 | $26.72 | $27.44 | $27.18 | 11,818,670 |
| 2019-04-17 | $26.64 | $27.48 | $26.64 | $27.30 | $27.04 | 7,460,640 |
| 2019-04-16 | $26.10 | $26.75 | $26.10 | $26.72 | $26.47 | 5,190,520 |
| 2019-04-15 | $27.10 | $27.34 | $26.31 | $26.37 | $26.12 | 6,272,220 |
| 2019-04-12 | $26.52 | $26.95 | $26.48 | $26.71 | $26.46 | 4,151,530 |
| 2019-04-11 | $27.14 | $27.30 | $26.72 | $26.73 | $26.48 | 5,743,430 |
| 2019-04-10 | $27.40 | $27.41 | $26.70 | $27.00 | $26.75 | 7,418,600 |
| 2019-04-09 | $27.90 | $28.28 | $26.88 | $27.15 | $26.89 | 10,813,680 |
| 2019-04-08 | $29.99 | $30.00 | $27.51 | $27.82 | $27.56 | 13,092,740 |
| 2019-04-05 | $28.20 | $28.20 | $28.20 | $28.20 | $27.93 | 0 |
| 2019-04-04 | $28.30 | $28.75 | $27.91 | $28.20 | $27.93 | 11,887,210 |
| 2019-04-03 | $28.10 | $28.82 | $27.80 | $28.37 | $28.10 | 11,942,160 |
| 2019-04-02 | $28.99 | $29.81 | $28.27 | $28.57 | $28.30 | 20,104,520 |
| 2019-04-01 | $27.08 | $28.99 | $26.66 | $28.99 | $28.72 | 19,641,760 |
| 2019-03-29 | $25.68 | $26.80 | $25.68 | $26.44 | $26.19 | 15,428,350 |
| 2019-03-28 | $25.10 | $25.50 | $24.81 | $25.05 | $24.81 | 6,148,060 |
| 2019-03-27 | $25.05 | $25.48 | $24.87 | $25.06 | $24.82 | 7,277,680 |
| 2019-03-26 | $25.55 | $25.71 | $24.74 | $24.75 | $24.52 | 8,258,700 |
| 2019-03-25 | $24.45 | $26.26 | $24.45 | $25.50 | $25.26 | 15,193,130 |
| 2019-03-22 | $24.13 | $24.57 | $23.82 | $24.44 | $24.21 | 6,051,720 |
| 2019-03-21 | $23.99 | $24.40 | $23.87 | $24.21 | $23.98 | 5,739,640 |
| 2019-03-20 | $24.39 | $24.39 | $23.68 | $23.92 | $23.69 | 5,753,720 |
| 2019-03-19 | $24.28 | $24.49 | $24.03 | $24.40 | $24.17 | 6,572,010 |
| 2019-03-18 | $24.24 | $24.39 | $23.86 | $24.29 | $24.06 | 7,846,950 |
| 2019-03-15 | $23.98 | $23.98 | $23.52 | $23.76 | $23.54 | 5,266,880 |
| 2019-03-14 | $24.01 | $24.03 | $23.31 | $23.85 | $23.63 | 7,161,200 |
| 2019-03-13 | $25.00 | $25.20 | $23.92 | $24.26 | $24.03 | 13,477,930 |
| 2019-03-12 | $24.34 | $25.40 | $23.98 | $25.11 | $24.87 | 16,690,940 |
| 2019-03-11 | $24.16 | $24.62 | $23.88 | $24.10 | $23.87 | 11,324,880 |
| 2019-03-08 | $25.02 | $25.30 | $24.05 | $24.06 | $23.83 | 8,495,450 |
| 2019-03-07 | $25.65 | $26.36 | $25.51 | $25.55 | $25.31 | 10,000,910 |
| 2019-03-06 | $25.59 | $25.99 | $25.28 | $25.55 | $25.31 | 5,438,030 |
| 2019-03-05 | $25.57 | $25.69 | $25.32 | $25.60 | $25.36 | 4,593,300 |
| 2019-03-04 | $25.49 | $25.88 | $25.01 | $25.55 | $25.31 | 6,613,590 |
| 2019-03-01 | $25.30 | $25.51 | $24.71 | $25.34 | $25.10 | 3,962,270 |
| 2019-02-28 | $25.80 | $26.01 | $25.00 | $25.00 | $24.76 | 4,666,050 |
| 2019-02-27 | $24.54 | $26.15 | $24.50 | $25.56 | $25.32 | 10,002,040 |
| 2019-02-26 | $24.98 | $25.48 | $24.50 | $24.52 | $24.29 | 6,041,810 |
| 2019-02-25 | $23.81 | $25.23 | $23.81 | $24.93 | $24.70 | 7,623,620 |
| 2019-02-22 | $23.23 | $23.88 | $23.15 | $23.63 | $23.41 | 3,391,980 |
| 2019-02-21 | $23.87 | $24.05 | $23.25 | $23.30 | $23.08 | 4,181,440 |
| 2019-02-20 | $23.90 | $24.16 | $23.58 | $23.87 | $23.65 | 3,561,980 |
| 2019-02-19 | $24.06 | $24.25 | $23.71 | $23.88 | $23.66 | 4,036,240 |
| 2019-02-18 | $23.32 | $24.65 | $23.19 | $24.05 | $23.82 | 5,555,970 |
| 2019-02-15 | $23.47 | $23.47 | $23.18 | $23.25 | $23.03 | 2,690,580 |
| 2019-02-14 | $22.76 | $23.49 | $22.72 | $23.47 | $23.25 | 5,735,400 |
| 2019-02-13 | $22.44 | $22.80 | $22.35 | $22.77 | $22.56 | 2,827,740 |
| 2019-02-12 | $22.16 | $22.44 | $22.16 | $22.44 | $22.23 | 2,459,790 |
| 2019-02-11 | $22.18 | $22.40 | $22.10 | $22.23 | $22.02 | 1,921,670 |
| 2019-02-08 | $22.17 | $22.17 | $22.17 | $22.17 | $21.96 | 0 |
| 2019-02-07 | $22.17 | $22.17 | $22.17 | $22.17 | $21.96 | 0 |
| 2019-02-06 | $22.17 | $22.17 | $22.17 | $22.17 | $21.96 | 0 |
| 2019-02-05 | $22.17 | $22.17 | $22.17 | $22.17 | $21.96 | 0 |
| 2019-02-04 | $22.17 | $22.17 | $22.17 | $22.17 | $21.96 | 0 |
| 2019-02-01 | $22.40 | $22.40 | $21.85 | $22.17 | $21.96 | 1,510,070 |
| 2019-01-31 | $22.77 | $22.77 | $22.05 | $22.09 | $21.88 | 1,613,730 |
| 2019-01-30 | $22.90 | $22.90 | $22.54 | $22.60 | $22.39 | 1,198,290 |
| 2019-01-29 | $22.81 | $22.96 | $22.42 | $22.78 | $22.57 | 1,957,670 |
| 2019-01-28 | $22.81 | $23.10 | $22.81 | $22.85 | $22.63 | 2,218,920 |
| 2019-01-25 | $22.76 | $22.98 | $22.64 | $22.78 | $22.57 | 1,986,800 |
| 2019-01-24 | $22.83 | $22.89 | $22.44 | $22.61 | $22.40 | 2,287,900 |
| 2019-01-23 | $22.87 | $22.96 | $22.55 | $22.70 | $22.49 | 1,967,830 |
| 2019-01-22 | $22.44 | $22.88 | $22.44 | $22.78 | $22.57 | 2,145,930 |
| 2019-01-21 | $22.35 | $22.70 | $22.25 | $22.61 | $22.40 | 2,114,060 |
| 2019-01-18 | $22.22 | $22.68 | $22.02 | $22.36 | $22.15 | 2,631,330 |
| 2019-01-17 | $21.99 | $23.05 | $21.87 | $22.29 | $22.08 | 4,088,880 |
| 2019-01-16 | $22.15 | $22.20 | $21.82 | $21.93 | $21.72 | 2,589,860 |
| 2019-01-15 | $21.91 | $22.07 | $21.81 | $21.99 | $21.78 | 2,675,280 |
| 2019-01-14 | $22.16 | $22.35 | $21.90 | $21.93 | $21.72 | 2,966,350 |
| 2019-01-11 | $22.07 | $22.33 | $21.99 | $22.30 | $22.09 | 2,004,240 |
| 2019-01-10 | $22.01 | $22.18 | $21.81 | $21.92 | $21.71 | 2,144,640 |
| 2019-01-09 | $22.26 | $22.38 | $22.00 | $22.00 | $21.79 | 2,430,610 |
| 2019-01-08 | $21.90 | $22.35 | $21.89 | $22.04 | $21.83 | 3,495,610 |
| 2019-01-07 | $22.07 | $22.49 | $21.77 | $21.90 | $21.69 | 4,388,020 |
| 2019-01-04 | $21.65 | $22.22 | $21.61 | $22.00 | $21.79 | 2,150,700 |
| 2019-01-03 | $21.84 | $22.04 | $21.44 | $21.87 | $21.66 | 2,970,810 |
| 2019-01-02 | $21.91 | $22.56 | $21.16 | $21.99 | $21.78 | 6,702,730 |
| 2019-01-01 | $22.27 | $22.27 | $22.27 | $22.27 | $22.06 | 0 |
| 2018-12-31 | $22.27 | $22.27 | $22.27 | $22.27 | $22.06 | 0 |
| 2018-12-28 | $21.16 | $22.33 | $19.86 | $22.27 | $22.06 | 12,729,080 |
| 2018-12-27 | $22.07 | $22.07 | $22.07 | $22.07 | $21.86 | 0 |
| 2018-12-26 | $22.07 | $22.07 | $22.07 | $22.07 | $21.86 | 0 |
| 2018-12-25 | $22.07 | $22.07 | $22.07 | $22.07 | $21.86 | 0 |
| 2018-12-24 | $22.07 | $22.07 | $22.07 | $22.07 | $21.86 | 0 |
| 2018-12-21 | $22.07 | $22.07 | $22.07 | $22.07 | $21.86 | 0 |
| 2018-12-20 | $22.07 | $22.07 | $22.07 | $22.07 | $21.86 | 0 |
| 2018-12-19 | $22.07 | $22.07 | $22.07 | $22.07 | $21.86 | 0 |
| 2018-12-18 | $22.07 | $22.07 | $22.07 | $22.07 | $21.86 | 0 |
| 2018-12-17 | $22.07 | $22.07 | $22.07 | $22.07 | $21.86 | 0 |
| 2018-12-14 | $22.07 | $22.07 | $22.07 | $22.07 | $21.86 | 0 |
| 2018-12-13 | $22.20 | $22.20 | $21.84 | $22.07 | $21.86 | 3,600,860 |
| 2018-12-12 | $22.30 | $22.39 | $21.78 | $21.94 | $21.73 | 4,086,030 |
| 2018-12-11 | $22.68 | $22.70 | $21.64 | $22.25 | $22.04 | 5,232,390 |
| 2018-12-10 | $22.41 | $22.99 | $22.20 | $22.46 | $22.25 | 3,560,480 |
| 2018-12-07 | $22.52 | $22.90 | $22.11 | $22.46 | $22.25 | 3,521,110 |
| 2018-12-06 | $22.68 | $22.94 | $22.39 | $22.62 | $22.41 | 2,571,340 |
| 2018-12-05 | $22.66 | $22.92 | $22.45 | $22.68 | $22.47 | 2,686,150 |
| 2018-12-04 | $23.08 | $23.12 | $22.77 | $22.99 | $22.77 | 2,962,510 |
| 2018-12-03 | $22.96 | $23.29 | $22.90 | $23.15 | $22.93 | 3,787,550 |
| 2018-11-30 | $22.33 | $22.95 | $22.30 | $22.84 | $22.62 | 2,513,360 |
| 2018-11-29 | $22.52 | $22.80 | $22.40 | $22.45 | $22.24 | 2,056,210 |
| 2018-11-28 | $22.50 | $22.76 | $22.31 | $22.45 | $22.24 | 1,923,050 |
| 2018-11-27 | $21.85 | $22.57 | $21.82 | $22.50 | $22.29 | 2,544,630 |
| 2018-11-26 | $21.84 | $22.00 | $21.66 | $21.80 | $21.59 | 1,484,400 |
| 2018-11-23 | $22.38 | $22.39 | $21.60 | $21.95 | $21.74 | 3,444,440 |
| 2018-11-22 | $22.34 | $22.57 | $22.00 | $22.40 | $22.19 | 2,153,600 |
| 2018-11-21 | $22.15 | $22.49 | $21.85 | $22.25 | $22.04 | 2,487,320 |
| 2018-11-20 | $22.82 | $22.95 | $22.15 | $22.33 | $22.12 | 4,396,190 |
| 2018-11-19 | $22.75 | $22.97 | $22.56 | $22.82 | $22.61 | 4,179,960 |
| 2018-11-16 | $23.09 | $23.10 | $22.49 | $22.60 | $22.39 | 4,462,190 |
| 2018-11-15 | $22.48 | $22.90 | $22.46 | $22.79 | $22.58 | 3,551,200 |
| 2018-11-14 | $22.94 | $22.94 | $22.12 | $22.62 | $22.41 | 2,931,040 |
| 2018-11-13 | $22.56 | $22.99 | $22.56 | $22.90 | $22.68 | 2,532,560 |
| 2018-11-12 | $22.70 | $23.25 | $22.55 | $22.90 | $22.68 | 3,585,990 |
| 2018-11-09 | $22.56 | $22.91 | $22.30 | $22.55 | $22.34 | 2,782,690 |
| 2018-11-08 | $22.80 | $23.38 | $22.60 | $22.74 | $22.53 | 3,985,530 |
| 2018-11-07 | $22.81 | $23.11 | $22.45 | $22.56 | $22.35 | 4,791,880 |
| 2018-11-06 | $22.88 | $22.96 | $22.67 | $22.81 | $22.60 | 2,705,520 |
| 2018-11-05 | $22.30 | $22.96 | $21.93 | $22.87 | $22.65 | 4,925,970 |
| 2018-11-02 | $21.97 | $22.23 | $21.78 | $22.10 | $21.89 | 4,448,810 |
| 2018-11-01 | $20.81 | $21.97 | $20.74 | $21.65 | $21.45 | 4,090,410 |
| 2018-10-31 | $20.63 | $20.90 | $20.51 | $20.80 | $20.60 | 1,435,310 |
| 2018-10-30 | $20.46 | $20.74 | $20.15 | $20.61 | $20.42 | 1,898,670 |
| 2018-10-29 | $20.48 | $20.90 | $20.28 | $20.35 | $20.16 | 1,955,810 |
| 2018-10-26 | $20.91 | $21.43 | $20.65 | $20.74 | $20.54 | 2,920,800 |
| 2018-10-25 | $21.24 | $21.24 | $20.52 | $20.92 | $20.72 | 4,285,160 |
| 2018-10-24 | $20.55 | $21.75 | $20.54 | $21.64 | $21.44 | 4,331,530 |
| 2018-10-23 | $21.47 | $21.58 | $20.50 | $20.61 | $20.42 | 2,975,110 |
| 2018-10-22 | $21.08 | $21.88 | $20.72 | $21.47 | $21.27 | 5,240,980 |
| 2018-10-19 | $20.11 | $20.85 | $20.01 | $20.70 | $20.51 | 2,418,530 |
| 2018-10-18 | $20.34 | $20.85 | $20.01 | $20.33 | $20.14 | 2,878,950 |
| 2018-10-17 | $21.78 | $21.78 | $19.33 | $20.50 | $20.31 | 4,400,650 |
| 2018-10-16 | $21.10 | $21.62 | $20.88 | $20.99 | $20.79 | 2,225,450 |
| 2018-10-15 | $21.39 | $21.96 | $21.20 | $21.21 | $21.01 | 3,065,530 |
| 2018-10-12 | $21.00 | $21.50 | $20.50 | $21.23 | $21.03 | 4,022,490 |
| 2018-10-11 | $21.20 | $22.03 | $20.65 | $20.70 | $20.51 | 4,560,070 |
| 2018-10-10 | $21.40 | $22.37 | $21.30 | $22.08 | $21.87 | 5,857,630 |
| 2018-10-09 | $22.88 | $22.92 | $20.83 | $20.84 | $20.64 | 6,267,590 |
| 2018-10-08 | $22.78 | $23.17 | $22.68 | $23.03 | $22.81 | 5,543,650 |
| 2018-10-05 | $23.17 | $23.17 | $23.17 | $23.17 | $22.95 | 0 |
| 2018-10-04 | $23.17 | $23.17 | $23.17 | $23.17 | $22.95 | 0 |
| 2018-10-03 | $23.17 | $23.17 | $23.17 | $23.17 | $22.95 | 0 |
| 2018-10-02 | $23.17 | $23.17 | $23.17 | $23.17 | $22.95 | 0 |
| 2018-10-01 | $23.17 | $23.17 | $23.17 | $23.17 | $22.95 | 0 |
| 2018-09-28 | $23.20 | $23.25 | $22.86 | $23.17 | $22.95 | 4,083,870 |
| 2018-09-27 | $23.09 | $23.22 | $22.92 | $23.20 | $22.98 | 4,178,850 |
| 2018-09-26 | $23.05 | $23.25 | $22.90 | $23.12 | $22.90 | 4,896,390 |
| 2018-09-25 | $23.10 | $23.29 | $22.68 | $23.10 | $22.88 | 5,461,160 |
| 2018-09-24 | $23.10 | $23.10 | $23.10 | $23.10 | $22.88 | 0 |
| 2018-09-21 | $23.00 | $23.28 | $22.89 | $23.10 | $22.88 | 5,350,330 |
| 2018-09-20 | $22.91 | $23.18 | $22.88 | $23.08 | $22.86 | 4,616,770 |
| 2018-09-19 | $22.50 | $23.58 | $22.31 | $23.06 | $22.84 | 8,348,260 |
| 2018-09-18 | $22.56 | $23.01 | $22.25 | $22.74 | $22.53 | 6,783,410 |
| 2018-09-17 | $22.29 | $22.86 | $22.07 | $22.61 | $22.40 | 6,007,820 |
| 2018-09-14 | $22.20 | $23.15 | $21.58 | $22.53 | $22.32 | 17,038,120 |
| 2018-09-13 | $21.12 | $22.41 | $20.91 | $22.30 | $22.09 | 11,991,660 |
| 2018-09-12 | $20.86 | $21.21 | $20.70 | $21.07 | $20.87 | 6,160,520 |
| 2018-09-11 | $20.67 | $21.16 | $20.23 | $21.04 | $20.84 | 9,412,290 |
| 2018-09-10 | $20.91 | $21.00 | $20.30 | $20.77 | $20.57 | 7,876,140 |
| 2018-09-07 | $20.88 | $21.50 | $20.65 | $21.20 | $21.00 | 8,806,050 |
| 2018-09-06 | $20.40 | $21.30 | $20.10 | $20.88 | $20.68 | 13,262,650 |
| 2018-09-05 | $20.08 | $20.78 | $19.90 | $20.43 | $20.24 | 11,481,380 |
| 2018-09-04 | $19.47 | $20.60 | $19.20 | $20.39 | $20.20 | 14,527,020 |
| 2018-09-03 | $19.34 | $19.87 | $19.11 | $19.59 | $19.41 | 14,883,620 |
| 2018-08-31 | $17.99 | $19.50 | $17.92 | $19.00 | $18.82 | 8,227,250 |
| 2018-08-30 | $18.38 | $18.50 | $18.01 | $18.05 | $17.88 | 2,688,350 |
| 2018-08-29 | $18.57 | $18.66 | $18.30 | $18.50 | $18.33 | 3,128,370 |
| 2018-08-28 | $18.10 | $18.76 | $18.10 | $18.47 | $18.30 | 5,211,200 |
| 2018-08-27 | $18.06 | $18.28 | $17.96 | $18.09 | $17.92 | 2,474,000 |
| 2018-08-24 | $18.07 | $18.15 | $17.83 | $17.90 | $17.73 | 1,825,100 |
| 2018-08-23 | $18.38 | $18.41 | $18.04 | $18.07 | $17.90 | 2,374,290 |
| 2018-08-22 | $18.30 | $18.42 | $18.15 | $18.31 | $18.14 | 2,688,600 |
| 2018-08-21 | $18.13 | $18.38 | $18.01 | $18.32 | $18.15 | 4,058,040 |
| 2018-08-20 | $18.12 | $18.24 | $17.80 | $18.13 | $17.96 | 3,332,670 |
| 2018-08-17 | $17.99 | $18.10 | $17.68 | $18.09 | $17.92 | 3,416,330 |
| 2018-08-16 | $18.17 | $18.17 | $17.66 | $17.78 | $17.61 | 2,362,630 |
| 2018-08-15 | $18.16 | $18.30 | $18.10 | $18.21 | $18.04 | 4,572,700 |
| 2018-08-14 | $18.14 | $18.26 | $18.00 | $18.16 | $17.99 | 3,761,410 |
| 2018-08-13 | $17.95 | $18.24 | $17.84 | $18.15 | $17.98 | 4,378,970 |
| 2018-08-10 | $18.12 | $18.28 | $17.93 | $18.05 | $17.88 | 3,789,610 |
| 2018-08-09 | $18.00 | $18.30 | $17.80 | $18.18 | $18.01 | 6,847,740 |
| 2018-08-08 | $16.76 | $18.18 | $16.76 | $18.10 | $17.93 | 9,451,800 |
| 2018-08-07 | $16.70 | $17.04 | $16.48 | $16.76 | $16.60 | 2,952,120 |
| 2018-08-06 | $16.88 | $16.88 | $16.12 | $16.46 | $16.31 | 2,984,200 |
| 2018-08-03 | $16.86 | $17.06 | $16.58 | $16.59 | $16.43 | 2,694,630 |
| 2018-08-02 | $17.80 | $17.80 | $16.71 | $16.86 | $16.70 | 3,796,300 |
| 2018-08-01 | $18.25 | $18.30 | $17.81 | $17.83 | $17.66 | 2,617,910 |
| 2018-07-31 | $18.02 | $18.21 | $17.86 | $18.13 | $17.96 | 1,835,200 |
| 2018-07-30 | $18.20 | $18.29 | $17.92 | $18.11 | $17.94 | 2,776,200 |
| 2018-07-27 | $18.20 | $18.45 | $18.02 | $18.22 | $18.05 | 2,533,600 |
| 2018-07-26 | $18.40 | $18.48 | $18.20 | $18.33 | $18.16 | 3,515,920 |
| 2018-07-25 | $18.78 | $19.26 | $18.57 | $18.69 | $18.30 | 6,366,150 |
| 2018-07-24 | $18.42 | $18.64 | $18.30 | $18.57 | $18.19 | 4,362,700 |
| 2018-07-23 | $17.90 | $18.47 | $17.90 | $18.37 | $17.99 | 4,871,870 |
| 2018-07-20 | $18.00 | $18.00 | $17.57 | $17.89 | $17.52 | 2,392,100 |
| 2018-07-19 | $17.95 | $18.22 | $17.80 | $17.86 | $17.49 | 2,175,900 |
| 2018-07-18 | $18.50 | $18.50 | $17.94 | $17.95 | $17.58 | 2,568,300 |
| 2018-07-17 | $18.40 | $18.50 | $17.90 | $18.24 | $17.86 | 3,760,040 |
| 2018-07-16 | $18.35 | $18.66 | $18.35 | $18.47 | $18.09 | 2,312,060 |
| 2018-07-13 | $18.55 | $18.59 | $18.38 | $18.52 | $18.14 | 2,528,910 |
| 2018-07-12 | $18.41 | $18.68 | $18.30 | $18.51 | $18.13 | 5,709,500 |
| 2018-07-11 | $18.20 | $18.79 | $17.83 | $18.46 | $18.08 | 8,188,610 |
| 2018-07-10 | $17.60 | $18.47 | $17.46 | $18.40 | $18.02 | 8,415,230 |
| 2018-07-09 | $17.50 | $17.57 | $17.27 | $17.52 | $17.16 | 4,329,320 |
| 2018-07-06 | $17.66 | $17.69 | $17.26 | $17.30 | $16.94 | 4,644,100 |
| 2018-07-05 | $17.44 | $17.71 | $16.98 | $17.70 | $17.33 | 5,311,390 |
| 2018-07-04 | $17.48 | $17.79 | $17.30 | $17.41 | $17.05 | 3,993,290 |
| 2018-07-03 | $17.11 | $17.59 | $17.11 | $17.53 | $17.17 | 4,357,530 |
| 2018-07-02 | $17.46 | $17.74 | $17.09 | $17.33 | $16.97 | 3,228,260 |
| 2018-06-29 | $17.20 | $17.48 | $17.16 | $17.45 | $17.09 | 4,429,920 |
| 2018-06-28 | $17.39 | $17.39 | $17.12 | $17.21 | $16.85 | 7,201,020 |
| 2018-06-27 | $17.26 | $17.46 | $17.05 | $17.40 | $17.04 | 8,344,230 |
| 2018-06-26 | $16.79 | $17.30 | $16.36 | $17.26 | $16.90 | 6,757,310 |
| 2018-06-25 | $17.28 | $17.39 | $17.02 | $17.03 | $16.68 | 7,521,370 |
| 2018-06-22 | $16.85 | $17.21 | $15.70 | $17.09 | $16.74 | 7,104,980 |
| 2018-06-21 | $17.21 | $17.47 | $16.99 | $17.01 | $16.66 | 5,408,340 |
| 2018-06-20 | $17.86 | $17.86 | $17.02 | $17.50 | $17.14 | 6,863,720 |
| 2018-06-19 | $17.31 | $17.85 | $17.08 | $17.83 | $17.46 | 13,382,050 |
| 2018-06-18 | $17.55 | $17.55 | $17.55 | $17.55 | $17.19 | 0 |
| 2018-06-15 | $17.34 | $17.97 | $17.22 | $17.55 | $17.19 | 9,881,130 |
| 2018-06-14 | $18.77 | $18.85 | $17.01 | $17.35 | $16.99 | 11,235,460 |
| 2018-06-13 | $19.14 | $19.19 | $18.80 | $18.89 | $18.50 | 4,543,830 |
| 2018-06-12 | $19.03 | $19.38 | $18.97 | $19.09 | $18.70 | 4,717,400 |
| 2018-06-11 | $19.37 | $19.45 | $18.80 | $19.23 | $18.83 | 3,394,530 |
| 2018-06-08 | $19.56 | $19.68 | $19.00 | $19.34 | $18.94 | 4,859,930 |
| 2018-06-07 | $19.99 | $19.99 | $19.49 | $19.50 | $19.10 | 4,401,830 |
| 2018-06-06 | $19.60 | $19.90 | $19.32 | $19.85 | $19.44 | 5,500,270 |
| 2018-06-05 | $19.36 | $20.11 | $19.36 | $19.77 | $19.36 | 10,365,300 |
| 2018-06-04 | $21.45 | $21.73 | $19.32 | $19.33 | $18.93 | 12,543,970 |
| 2018-06-01 | $23.20 | $23.28 | $21.42 | $21.47 | $21.03 | 8,222,320 |
| 2018-05-31 | $23.75 | $23.75 | $23.32 | $23.35 | $22.87 | 6,690,620 |
| 2018-05-30 | $23.77 | $23.92 | $23.26 | $23.79 | $23.30 | 7,804,770 |
| 2018-05-29 | $23.85 | $24.08 | $23.75 | $24.05 | $23.55 | 2,978,960 |
| 2018-05-28 | $23.91 | $23.93 | $23.57 | $23.92 | $23.43 | 4,808,610 |
| 2018-05-25 | $23.75 | $23.98 | $23.50 | $23.96 | $23.47 | 4,731,150 |
| 2018-05-24 | $23.95 | $24.09 | $23.18 | $23.93 | $23.44 | 9,872,730 |
| 2018-05-23 | $24.00 | $24.23 | $23.95 | $24.00 | $23.50 | 4,491,540 |
| 2018-05-22 | $24.03 | $24.09 | $23.94 | $24.04 | $23.54 | 2,810,570 |
| 2018-05-21 | $24.10 | $24.15 | $23.94 | $24.03 | $23.53 | 3,516,710 |
| 2018-05-18 | $23.89 | $23.99 | $23.62 | $23.92 | $23.43 | 2,865,700 |
| 2018-05-17 | $23.87 | $24.15 | $23.70 | $23.80 | $23.31 | 3,869,080 |
| 2018-05-16 | $23.99 | $24.30 | $23.78 | $23.97 | $23.48 | 4,742,940 |
| 2018-05-15 | $23.99 | $24.10 | $23.72 | $23.98 | $23.49 | 2,600,440 |
| 2018-05-14 | $24.29 | $24.38 | $23.83 | $23.90 | $23.41 | 3,463,860 |
| 2018-05-11 | $24.37 | $24.45 | $23.94 | $24.02 | $23.52 | 3,869,200 |
| 2018-05-10 | $24.29 | $24.38 | $24.21 | $24.30 | $23.80 | 3,067,700 |
| 2018-05-09 | $24.33 | $24.39 | $24.16 | $24.29 | $23.79 | 1,982,760 |
| 2018-05-08 | $24.08 | $24.43 | $24.08 | $24.33 | $23.83 | 3,861,000 |
| 2018-05-07 | $23.91 | $24.24 | $23.81 | $24.19 | $23.69 | 4,403,290 |
| 2018-05-04 | $23.99 | $24.09 | $23.76 | $23.81 | $23.32 | 3,985,890 |
| 2018-05-03 | $24.00 | $24.08 | $23.73 | $24.02 | $23.52 | 3,598,810 |
| 2018-05-02 | $24.35 | $24.36 | $23.60 | $24.03 | $23.53 | 6,144,620 |
| 2018-05-01 | $24.40 | $24.40 | $24.40 | $24.40 | $23.90 | 0 |
| 2018-04-30 | $24.40 | $24.40 | $24.40 | $24.40 | $23.90 | 0 |
| 2018-04-27 | $24.26 | $24.47 | $23.91 | $24.40 | $23.90 | 4,637,390 |
| 2018-04-26 | $24.65 | $24.78 | $23.88 | $24.30 | $23.80 | 6,513,550 |
| 2018-04-25 | $24.91 | $24.99 | $24.47 | $24.62 | $24.11 | 4,587,220 |
| 2018-04-24 | $24.98 | $25.15 | $24.18 | $24.89 | $24.38 | 4,455,680 |
| 2018-04-23 | $25.79 | $25.92 | $24.80 | $24.98 | $24.46 | 8,025,240 |
| 2018-04-20 | $25.60 | $25.93 | $25.44 | $25.78 | $25.25 | 6,498,790 |
| 2018-04-19 | $25.13 | $25.87 | $24.91 | $25.77 | $25.24 | 8,360,460 |
| 2018-04-18 | $25.13 | $25.41 | $24.31 | $25.26 | $24.74 | 6,234,140 |
| 2018-04-17 | $25.53 | $26.01 | $25.12 | $25.15 | $24.63 | 8,129,930 |
| 2018-04-16 | $25.38 | $25.74 | $25.10 | $25.68 | $25.15 | 8,515,270 |
| 2018-04-13 | $25.01 | $25.43 | $24.90 | $25.21 | $24.69 | 7,408,550 |
| 2018-04-12 | $25.54 | $25.54 | $24.80 | $24.82 | $24.31 | 7,606,610 |
| 2018-04-11 | $25.47 | $25.67 | $25.33 | $25.54 | $25.01 | 5,584,430 |
| 2018-04-10 | $26.23 | $26.31 | $25.23 | $25.49 | $24.96 | 10,798,070 |
| 2018-04-09 | $25.66 | $26.16 | $25.40 | $26.14 | $25.60 | 16,266,240 |
| 2018-04-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.05 | 0 |
| 2018-04-05 | $25.58 | $25.58 | $25.58 | $25.58 | $25.05 | 0 |
| 2018-04-04 | $25.45 | $26.07 | $25.34 | $25.58 | $25.05 | 14,767,900 |
| 2018-04-03 | $25.40 | $25.74 | $24.94 | $25.41 | $24.89 | 12,066,620 |
| 2018-04-02 | $24.92 | $25.94 | $24.78 | $25.64 | $25.11 | 17,575,140 |
| 2018-03-30 | $24.33 | $25.26 | $24.24 | $24.98 | $24.46 | 13,921,540 |
| 2018-03-29 | $24.74 | $24.90 | $24.24 | $24.27 | $23.77 | 7,110,470 |
| 2018-03-28 | $24.45 | $24.93 | $24.37 | $24.74 | $24.23 | 7,255,720 |
| 2018-03-27 | $24.60 | $25.03 | $24.40 | $24.73 | $24.22 | 8,478,070 |
| 2018-03-26 | $24.01 | $24.60 | $23.82 | $24.46 | $23.96 | 7,099,700 |
| 2018-03-23 | $23.76 | $24.30 | $23.51 | $24.28 | $23.78 | 11,950,790 |
| 2018-03-22 | $24.52 | $24.52 | $24.02 | $24.28 | $23.78 | 5,984,390 |
| 2018-03-21 | $24.20 | $24.79 | $24.15 | $24.47 | $23.97 | 5,897,740 |
| 2018-03-20 | $24.03 | $24.33 | $23.94 | $24.24 | $23.74 | 4,226,610 |
| 2018-03-19 | $24.10 | $24.65 | $23.86 | $24.38 | $23.88 | 5,550,150 |
| 2018-03-16 | $24.40 | $24.59 | $24.05 | $24.10 | $23.60 | 4,742,250 |
| 2018-03-15 | $24.43 | $24.58 | $24.23 | $24.45 | $23.95 | 4,200,700 |
| 2018-03-14 | $25.00 | $25.00 | $24.39 | $24.41 | $23.91 | 6,491,190 |
| 2018-03-13 | $25.39 | $25.65 | $24.90 | $24.97 | $24.45 | 8,069,720 |
| 2018-03-12 | $25.18 | $25.35 | $25.05 | $25.32 | $24.80 | 7,166,880 |
| 2018-03-09 | $25.08 | $25.26 | $24.93 | $25.13 | $24.61 | 6,352,820 |
| 2018-03-08 | $24.84 | $25.14 | $24.65 | $25.11 | $24.59 | 4,618,040 |
| 2018-03-07 | $25.29 | $25.39 | $24.73 | $24.80 | $24.29 | 6,745,050 |
| 2018-03-06 | $25.68 | $25.80 | $25.20 | $25.23 | $24.71 | 10,312,690 |
| 2018-03-05 | $25.73 | $26.17 | $25.41 | $25.83 | $25.30 | 8,475,820 |
| 2018-03-02 | $25.50 | $26.00 | $25.36 | $25.54 | $25.01 | 6,367,610 |
| 2018-03-01 | $25.50 | $25.83 | $25.33 | $25.60 | $25.07 | 7,077,990 |
| 2018-02-28 | $24.91 | $26.15 | $24.66 | $25.70 | $25.17 | 11,714,680 |
| 2018-02-27 | $24.90 | $25.38 | $24.60 | $24.94 | $24.43 | 8,445,620 |
| 2018-02-26 | $24.23 | $25.05 | $24.23 | $24.93 | $24.42 | 7,429,750 |
| 2018-02-23 | $24.10 | $24.46 | $24.04 | $24.21 | $23.71 | 3,792,550 |
| 2018-02-22 | $23.99 | $24.10 | $23.91 | $24.03 | $23.53 | 3,264,950 |
| 2018-02-21 | $24.03 | $24.03 | $24.03 | $24.03 | $23.53 | 0 |
| 2018-02-20 | $24.03 | $24.03 | $24.03 | $24.03 | $23.53 | 0 |
| 2018-02-19 | $24.03 | $24.03 | $24.03 | $24.03 | $23.53 | 0 |
| 2018-02-16 | $24.03 | $24.03 | $24.03 | $24.03 | $23.53 | 0 |
| 2018-02-15 | $24.03 | $24.03 | $24.03 | $24.03 | $23.53 | 0 |
| 2018-02-14 | $24.00 | $24.05 | $23.56 | $24.03 | $23.53 | 3,595,600 |
| 2018-02-13 | $24.35 | $24.44 | $23.97 | $24.02 | $23.52 | 4,218,790 |
| 2018-02-12 | $23.87 | $24.45 | $23.87 | $24.35 | $23.85 | 5,115,870 |
| 2018-02-09 | $23.62 | $24.03 | $23.10 | $24.01 | $23.51 | 9,773,530 |
| 2018-02-08 | $24.01 | $24.17 | $23.56 | $24.03 | $23.53 | 3,214,620 |
| 2018-02-07 | $23.90 | $24.20 | $23.45 | $24.04 | $23.54 | 5,498,380 |
| 2018-02-06 | $23.66 | $24.05 | $23.00 | $24.03 | $23.53 | 9,375,280 |
| 2018-02-05 | $23.70 | $24.07 | $23.60 | $24.03 | $23.53 | 4,004,390 |
| 2018-02-02 | $24.22 | $24.22 | $23.43 | $24.07 | $23.57 | 2,419,310 |
| 2018-02-01 | $24.01 | $24.50 | $23.75 | $24.46 | $23.96 | 4,975,990 |
| 2018-01-31 | $24.02 | $24.23 | $23.77 | $24.10 | $23.60 | 3,188,370 |
| 2018-01-30 | $24.22 | $24.29 | $24.08 | $24.20 | $23.70 | 1,635,990 |
| 2018-01-29 | $24.70 | $24.70 | $24.08 | $24.21 | $23.71 | 3,785,460 |
| 2018-01-26 | $24.80 | $24.85 | $24.50 | $24.69 | $24.18 | 3,130,440 |
| 2018-01-25 | $24.48 | $25.25 | $24.46 | $24.80 | $24.29 | 6,334,110 |
| 2018-01-24 | $24.01 | $24.66 | $23.82 | $24.59 | $24.08 | 5,228,890 |
| 2018-01-23 | $24.15 | $24.26 | $23.96 | $24.08 | $23.58 | 2,589,210 |
| 2018-01-22 | $24.03 | $24.25 | $23.80 | $24.11 | $23.61 | 2,860,770 |
| 2018-01-19 | $24.05 | $24.49 | $24.05 | $24.10 | $23.60 | 3,236,310 |
| 2018-01-18 | $24.19 | $24.25 | $23.98 | $24.07 | $23.57 | 2,305,040 |
| 2018-01-17 | $24.05 | $24.12 | $23.58 | $24.06 | $23.56 | 3,370,790 |
| 2018-01-16 | $23.60 | $24.12 | $23.43 | $24.05 | $23.55 | 4,524,680 |
| 2018-01-15 | $24.48 | $24.51 | $23.52 | $23.63 | $23.14 | 5,251,060 |
| 2018-01-12 | $24.66 | $24.70 | $24.41 | $24.49 | $23.98 | 3,040,140 |
| 2018-01-11 | $24.35 | $24.73 | $24.34 | $24.64 | $24.13 | 2,949,740 |
| 2018-01-10 | $24.80 | $24.91 | $24.34 | $24.39 | $23.89 | 4,756,050 |
| 2018-01-09 | $24.83 | $25.10 | $24.71 | $24.78 | $24.27 | 2,960,460 |
| 2018-01-08 | $25.15 | $25.15 | $24.70 | $24.80 | $24.29 | 5,412,310 |
| 2018-01-05 | $25.16 | $25.34 | $24.99 | $25.17 | $24.65 | 3,644,770 |
| 2018-01-04 | $25.35 | $25.44 | $25.12 | $25.14 | $24.62 | 3,792,860 |
| 2018-01-03 | $25.10 | $25.53 | $25.01 | $25.31 | $24.79 | 4,543,520 |
| 2018-01-02 | $24.99 | $25.15 | $24.84 | $25.06 | $24.54 | 3,771,970 |
| 2018-01-01 | $24.81 | $24.81 | $24.81 | $24.81 | $24.30 | 0 |
| 2017-12-29 | $24.65 | $25.10 | $24.65 | $24.81 | $24.30 | 2,885,100 |
| 2017-12-28 | $24.90 | $24.95 | $24.62 | $24.75 | $24.24 | 3,040,980 |
| 2017-12-27 | $24.79 | $24.95 | $24.56 | $24.90 | $24.39 | 3,843,200 |
| 2017-12-26 | $24.60 | $24.80 | $24.38 | $24.68 | $24.17 | 1,757,560 |
| 2017-12-25 | $25.25 | $25.46 | $24.23 | $24.60 | $24.09 | 6,673,540 |
| 2017-12-22 | $25.60 | $25.69 | $25.28 | $25.29 | $24.77 | 2,691,650 |
| 2017-12-21 | $25.40 | $25.76 | $25.25 | $25.63 | $25.10 | 3,277,990 |
| 2017-12-20 | $25.88 | $25.90 | $25.23 | $25.63 | $25.10 | 5,155,300 |
| 2017-12-19 | $25.67 | $25.98 | $25.59 | $25.92 | $25.39 | 5,876,100 |
| 2017-12-18 | $26.47 | $26.66 | $25.55 | $25.91 | $25.38 | 6,810,830 |
| 2017-12-15 | $26.59 | $26.96 | $26.21 | $26.44 | $25.89 | 4,902,330 |
| 2017-12-14 | $26.93 | $27.18 | $26.49 | $26.58 | $26.03 | 7,061,700 |
| 2017-12-13 | $26.20 | $27.05 | $26.12 | $26.94 | $26.38 | 9,665,460 |
| 2017-12-12 | $26.04 | $26.64 | $25.89 | $26.22 | $25.68 | 10,772,200 |
| 2017-12-11 | $26.17 | $26.35 | $26.03 | $26.13 | $25.59 | 7,367,040 |
| 2017-12-08 | $26.25 | $26.56 | $26.00 | $26.07 | $25.53 | 8,700,400 |
| 2017-12-07 | $26.05 | $26.65 | $25.94 | $26.24 | $25.70 | 7,423,150 |
| 2017-12-06 | $25.72 | $26.12 | $25.70 | $26.11 | $25.57 | 5,465,610 |
| 2017-12-05 | $25.42 | $26.12 | $25.42 | $25.94 | $25.40 | 13,713,610 |
| 2017-12-04 | $25.62 | $25.62 | $25.15 | $25.35 | $24.83 | 4,385,740 |
| 2017-12-01 | $25.56 | $25.79 | $25.33 | $25.57 | $25.04 | 5,109,500 |
| 2017-11-30 | $25.38 | $25.95 | $25.11 | $25.52 | $24.99 | 6,521,780 |
| 2017-11-29 | $25.59 | $25.73 | $24.91 | $25.26 | $24.74 | 5,538,680 |
| 2017-11-28 | $25.51 | $25.89 | $25.39 | $25.68 | $25.15 | 4,060,450 |
| 2017-11-27 | $26.00 | $26.21 | $25.27 | $25.68 | $25.15 | 8,999,530 |
| 2017-11-24 | $26.19 | $26.66 | $26.19 | $26.31 | $25.77 | 6,075,360 |
| 2017-11-23 | $27.99 | $27.99 | $26.17 | $26.44 | $25.89 | 11,641,200 |
| 2017-11-22 | $27.00 | $28.09 | $26.75 | $27.97 | $27.39 | 14,175,660 |
| 2017-11-21 | $27.58 | $27.60 | $26.71 | $27.08 | $26.52 | 10,212,780 |
| 2017-11-20 | $27.81 | $27.81 | $26.67 | $27.58 | $27.01 | 8,064,360 |
| 2017-11-17 | $27.52 | $27.89 | $26.70 | $27.85 | $27.28 | 16,310,870 |
| 2017-11-16 | $27.67 | $27.88 | $27.45 | $27.59 | $27.02 | 6,802,020 |
| 2017-11-15 | $28.65 | $28.65 | $27.67 | $27.79 | $27.22 | 12,855,420 |
| 2017-11-14 | $27.88 | $28.79 | $27.64 | $28.66 | $28.07 | 20,391,650 |
| 2017-11-13 | $28.00 | $28.29 | $27.61 | $27.99 | $27.41 | 16,694,930 |
| 2017-11-10 | $27.40 | $28.30 | $27.10 | $27.92 | $27.34 | 19,613,450 |
| 2017-11-09 | $26.64 | $27.45 | $26.61 | $27.42 | $26.85 | 18,071,050 |
| 2017-11-08 | $26.41 | $26.87 | $26.37 | $26.68 | $26.13 | 10,414,990 |
| 2017-11-07 | $26.20 | $26.51 | $26.20 | $26.40 | $25.86 | 8,100,090 |
| 2017-11-06 | $26.68 | $27.29 | $26.23 | $26.27 | $25.73 | 13,045,860 |
| 2017-11-03 | $26.54 | $26.71 | $26.20 | $26.67 | $26.12 | 9,624,810 |
| 2017-11-02 | $26.43 | $26.73 | $26.25 | $26.55 | $26.00 | 11,047,100 |
| 2017-11-01 | $26.29 | $26.76 | $26.16 | $26.53 | $25.98 | 11,060,600 |
| 2017-10-31 | $26.68 | $26.75 | $26.13 | $26.46 | $25.91 | 11,763,310 |
| 2017-10-30 | $26.40 | $26.96 | $26.11 | $26.66 | $26.11 | 19,741,020 |
| 2017-10-27 | $25.54 | $26.96 | $25.51 | $26.43 | $25.88 | 26,059,660 |
| 2017-10-26 | $25.33 | $25.54 | $25.02 | $25.52 | $24.99 | 7,080,280 |
| 2017-10-25 | $25.32 | $25.46 | $25.20 | $25.28 | $24.76 | 4,182,560 |
| 2017-10-24 | $25.16 | $25.34 | $24.91 | $25.31 | $24.79 | 6,469,620 |
| 2017-10-23 | $25.09 | $25.15 | $24.95 | $25.10 | $24.58 | 3,010,430 |
| 2017-10-20 | $24.90 | $25.18 | $24.86 | $24.99 | $24.47 | 5,815,810 |
| 2017-10-19 | $25.66 | $25.67 | $24.90 | $25.00 | $24.48 | 6,894,290 |
| 2017-10-18 | $25.48 | $25.86 | $25.35 | $25.66 | $25.13 | 7,249,650 |
| 2017-10-17 | $25.40 | $25.59 | $25.32 | $25.40 | $24.88 | 4,393,730 |
| 2017-10-16 | $25.84 | $25.95 | $25.47 | $25.50 | $24.97 | 9,167,820 |
| 2017-10-13 | $25.66 | $25.89 | $25.66 | $25.78 | $25.25 | 8,128,600 |
| 2017-10-12 | $25.58 | $25.83 | $25.30 | $25.63 | $25.10 | 9,734,260 |
| 2017-10-11 | $25.18 | $25.64 | $25.16 | $25.54 | $25.01 | 8,462,440 |
| 2017-10-10 | $25.17 | $25.23 | $25.03 | $25.19 | $24.67 | 4,095,700 |
| 2017-10-09 | $25.30 | $25.39 | $25.08 | $25.13 | $24.61 | 4,802,380 |
| 2017-10-06 | $25.04 | $25.04 | $25.04 | $25.04 | $24.52 | 0 |
| 2017-10-05 | $25.04 | $25.04 | $25.04 | $25.04 | $24.52 | 0 |
| 2017-10-04 | $25.04 | $25.04 | $25.04 | $25.04 | $24.52 | 0 |
| 2017-10-03 | $25.04 | $25.04 | $25.04 | $25.04 | $24.52 | 0 |
| 2017-10-02 | $25.04 | $25.04 | $25.04 | $25.04 | $24.52 | 0 |
| 2017-09-29 | $24.95 | $25.26 | $24.92 | $25.04 | $24.52 | 5,446,200 |
| 2017-09-28 | $25.00 | $25.15 | $24.86 | $24.89 | $24.38 | 6,172,470 |
| 2017-09-27 | $25.60 | $26.00 | $25.11 | $25.16 | $24.64 | 8,338,590 |
| 2017-09-26 | $24.80 | $24.88 | $24.60 | $24.85 | $24.34 | 3,540,530 |
| 2017-09-25 | $24.89 | $24.94 | $24.69 | $24.70 | $24.19 | 3,843,630 |
| 2017-09-22 | $25.11 | $25.16 | $24.70 | $24.79 | $24.28 | 6,138,410 |
| 2017-09-21 | $25.41 | $25.47 | $25.00 | $25.09 | $24.57 | 5,855,400 |
| 2017-09-20 | $25.27 | $25.57 | $25.26 | $25.49 | $24.96 | 5,913,900 |
| 2017-09-19 | $25.60 | $25.60 | $25.20 | $25.30 | $24.78 | 5,393,520 |
| 2017-09-18 | $25.79 | $25.87 | $25.37 | $25.49 | $24.96 | 7,591,220 |
| 2017-09-15 | $25.60 | $25.93 | $25.60 | $25.72 | $25.19 | 5,147,880 |
| 2017-09-14 | $25.96 | $26.16 | $25.67 | $25.71 | $25.18 | 7,334,480 |
| 2017-09-13 | $26.00 | $26.07 | $25.76 | $25.88 | $25.35 | 8,452,090 |
| 2017-09-12 | $25.96 | $26.46 | $25.60 | $26.18 | $25.64 | 17,939,420 |
| 2017-09-11 | $25.24 | $25.91 | $25.20 | $25.89 | $25.36 | 10,597,300 |
| 2017-09-08 | $25.55 | $25.63 | $25.14 | $25.23 | $24.71 | 7,728,550 |
| 2017-09-07 | $25.70 | $25.79 | $25.48 | $25.49 | $24.96 | 7,387,420 |
| 2017-09-06 | $25.80 | $25.99 | $25.56 | $25.73 | $25.20 | 9,354,120 |
| 2017-09-05 | $26.15 | $26.17 | $25.90 | $25.96 | $25.42 | 6,788,080 |
| 2017-09-04 | $25.90 | $26.25 | $25.79 | $26.15 | $25.61 | 11,008,180 |
| 2017-09-01 | $25.66 | $25.83 | $25.66 | $25.79 | $25.26 | 6,960,840 |
| 2017-08-31 | $25.83 | $25.83 | $25.58 | $25.69 | $25.16 | 6,383,420 |
| 2017-08-30 | $25.80 | $25.96 | $25.50 | $25.84 | $25.31 | 10,867,260 |
| 2017-08-29 | $26.25 | $26.25 | $25.78 | $25.81 | $25.28 | 8,778,060 |
| 2017-08-28 | $25.99 | $26.33 | $25.77 | $26.26 | $25.72 | 11,219,030 |
| 2017-08-25 | $25.91 | $26.05 | $25.62 | $25.97 | $25.43 | 9,419,450 |
| 2017-08-24 | $26.11 | $26.29 | $25.86 | $25.91 | $25.38 | 7,344,940 |
| 2017-08-23 | $26.21 | $26.46 | $25.92 | $26.27 | $25.73 | 7,796,320 |
| 2017-08-22 | $26.80 | $26.90 | $26.01 | $26.12 | $25.58 | 14,991,820 |
| 2017-08-21 | $27.00 | $27.48 | $26.59 | $26.78 | $26.23 | 16,307,340 |
| 2017-08-18 | $26.30 | $27.15 | $26.18 | $26.88 | $26.33 | 18,403,660 |
| 2017-08-17 | $26.38 | $27.23 | $26.24 | $26.58 | $26.03 | 25,121,860 |
| 2017-08-16 | $26.30 | $26.37 | $25.83 | $26.16 | $25.62 | 16,703,960 |
| 2017-08-15 | $24.84 | $27.00 | $24.80 | $26.46 | $25.91 | 35,682,260 |
| 2017-08-14 | $24.40 | $24.78 | $24.38 | $24.67 | $24.16 | 8,120,040 |
| 2017-08-11 | $24.39 | $24.58 | $24.10 | $24.26 | $23.76 | 7,319,360 |
| 2017-08-10 | $24.42 | $24.76 | $24.26 | $24.45 | $23.95 | 6,855,360 |
| 2017-08-09 | $24.83 | $24.83 | $24.41 | $24.54 | $24.03 | 8,757,740 |
| 2017-08-08 | $24.69 | $25.08 | $24.65 | $24.85 | $24.34 | 8,619,430 |
| 2017-08-07 | $24.94 | $24.94 | $24.55 | $24.74 | $24.23 | 8,577,500 |
| 2017-08-04 | $24.25 | $25.35 | $24.20 | $24.96 | $24.44 | 20,086,180 |
| 2017-08-03 | $24.33 | $24.46 | $24.15 | $24.29 | $23.79 | 4,652,180 |
| 2017-08-02 | $24.46 | $24.49 | $23.95 | $24.28 | $23.78 | 10,184,000 |
| 2017-08-01 | $24.39 | $24.61 | $24.25 | $24.41 | $23.91 | 6,016,590 |
| 2017-07-31 | $24.73 | $24.85 | $24.30 | $24.38 | $23.88 | 7,174,040 |
| 2017-07-28 | $24.97 | $24.97 | $24.68 | $24.73 | $24.22 | 4,690,940 |
| 2017-07-27 | $24.72 | $25.00 | $24.40 | $24.97 | $24.45 | 8,009,460 |
| 2017-07-26 | $24.77 | $24.93 | $24.64 | $24.77 | $24.26 | 5,840,470 |
| 2017-07-25 | $25.25 | $25.25 | $24.61 | $24.75 | $24.24 | 8,073,450 |
| 2017-07-24 | $24.74 | $25.40 | $24.65 | $25.28 | $24.76 | 11,401,000 |
| 2017-07-21 | $24.58 | $25.07 | $24.19 | $24.90 | $24.39 | 8,546,090 |
| 2017-07-20 | $24.45 | $24.69 | $24.31 | $24.49 | $23.98 | 4,284,590 |
| 2017-07-19 | $24.20 | $24.52 | $24.03 | $24.48 | $23.97 | 5,917,790 |
| 2017-07-18 | $24.20 | $24.38 | $23.69 | $24.34 | $23.84 | 6,013,210 |
| 2017-07-17 | $25.52 | $25.53 | $23.43 | $24.30 | $23.80 | 10,363,250 |
| 2017-07-14 | $25.37 | $25.76 | $25.31 | $25.52 | $24.99 | 6,359,660 |
| 2017-07-13 | $25.09 | $25.58 | $24.83 | $25.52 | $24.99 | 7,222,810 |
| 2017-07-12 | $25.40 | $25.51 | $24.75 | $25.04 | $24.52 | 7,696,520 |
| 2017-07-11 | $25.53 | $25.92 | $25.49 | $25.52 | $24.99 | 10,686,780 |
| 2017-07-10 | $24.80 | $25.66 | $24.80 | $25.51 | $24.98 | 12,386,210 |
| 2017-07-07 | $24.94 | $25.02 | $24.61 | $24.81 | $24.30 | 6,487,930 |
| 2017-07-06 | $24.64 | $25.17 | $24.40 | $25.07 | $24.55 | 9,650,900 |
| 2017-07-05 | $25.00 | $25.00 | $24.37 | $24.74 | $24.23 | 11,151,770 |
| 2017-07-04 | $25.03 | $25.20 | $24.99 | $25.07 | $24.55 | 4,132,800 |
| 2017-07-03 | $25.30 | $25.36 | $24.89 | $25.01 | $24.49 | 7,195,910 |
| 2017-06-30 | $25.36 | $25.50 | $25.19 | $25.29 | $24.77 | 4,016,450 |
| 2017-06-29 | $25.45 | $25.78 | $25.36 | $25.51 | $24.98 | 4,145,070 |
| 2017-06-28 | $25.78 | $25.78 | $25.27 | $25.32 | $24.80 | 5,178,740 |
| 2017-06-27 | $25.61 | $25.94 | $25.61 | $25.79 | $25.26 | 5,911,030 |
| 2017-06-26 | $25.19 | $25.75 | $25.04 | $25.62 | $25.09 | 5,575,590 |
| 2017-06-23 | $25.33 | $25.52 | $24.82 | $25.27 | $24.75 | 6,262,450 |
| 2017-06-22 | $26.31 | $26.36 | $25.30 | $25.33 | $24.81 | 8,826,260 |
| 2017-06-21 | $26.77 | $26.83 | $26.24 | $26.30 | $25.76 | 7,355,170 |
| 2017-06-20 | $26.57 | $26.67 | $26.18 | $26.66 | $26.11 | 8,249,470 |
| 2017-06-19 | $26.42 | $26.75 | $26.21 | $26.61 | $26.06 | 5,213,770 |
| 2017-06-16 | $26.29 | $26.46 | $26.12 | $26.37 | $25.83 | 4,800,170 |
| 2017-06-15 | $26.15 | $26.46 | $26.04 | $26.29 | $25.75 | 5,963,990 |
| 2017-06-14 | $26.00 | $26.48 | $25.90 | $26.15 | $25.61 | 7,419,140 |
| 2017-06-13 | $25.65 | $26.22 | $25.54 | $26.00 | $25.46 | 5,096,060 |
| 2017-06-12 | $26.37 | $26.58 | $25.78 | $25.82 | $25.29 | 7,423,770 |
| 2017-06-09 | $25.65 | $26.90 | $25.55 | $26.59 | $26.04 | 14,416,980 |
| 2017-06-08 | $25.98 | $26.09 | $25.71 | $25.72 | $25.19 | 6,833,730 |
| 2017-06-07 | $25.42 | $26.18 | $25.13 | $26.01 | $25.47 | 12,103,000 |
| 2017-06-06 | $24.66 | $25.36 | $24.61 | $25.34 | $24.82 | 9,072,790 |
| 2017-06-05 | $24.63 | $24.89 | $24.58 | $24.75 | $24.24 | 4,995,490 |
| 2017-06-02 | $24.47 | $24.74 | $24.05 | $24.62 | $24.11 | 6,620,530 |
| 2017-06-01 | $24.60 | $25.00 | $24.32 | $24.47 | $23.97 | 5,918,090 |
| 2017-05-31 | $25.41 | $25.54 | $24.75 | $24.77 | $24.26 | 6,388,870 |
| 2017-05-30 | $24.95 | $24.95 | $24.95 | $24.95 | $24.44 | 0 |
| 2017-05-29 | $24.95 | $24.95 | $24.95 | $24.95 | $24.44 | 0 |
| 2017-05-26 | $24.95 | $25.16 | $24.60 | $24.95 | $24.44 | 7,830,760 |
| 2017-05-25 | $25.03 | $25.12 | $24.21 | $24.89 | $24.38 | 9,589,800 |
| 2017-05-24 | $25.12 | $25.20 | $24.04 | $24.79 | $24.28 | 11,437,500 |
| 2017-05-23 | $27.84 | $27.84 | $25.06 | $25.30 | $24.78 | 19,547,940 |
| 2017-05-22 | $28.25 | $28.88 | $27.77 | $27.84 | $27.27 | 12,234,330 |
| 2017-05-19 | $27.88 | $28.13 | $27.52 | $28.08 | $27.50 | 7,077,120 |
| 2017-05-18 | $28.20 | $28.49 | $27.70 | $27.79 | $27.22 | 11,478,930 |
| 2017-05-17 | $28.08 | $29.28 | $28.01 | $28.85 | $28.04 | 16,138,480 |
| 2017-05-16 | $27.69 | $28.24 | $27.10 | $28.20 | $27.41 | 12,606,820 |
| 2017-05-15 | $27.51 | $27.90 | $27.42 | $27.53 | $26.76 | 6,863,790 |
| 2017-05-12 | $27.89 | $27.89 | $27.15 | $27.49 | $26.72 | 7,732,890 |
| 2017-05-11 | $27.51 | $27.99 | $27.01 | $27.83 | $27.05 | 8,793,380 |
| 2017-05-10 | $28.13 | $28.37 | $27.50 | $27.77 | $26.99 | 9,896,670 |
| 2017-05-09 | $27.70 | $28.20 | $27.00 | $27.97 | $27.19 | 10,721,640 |
| 2017-05-08 | $30.00 | $30.00 | $27.80 | $27.91 | $27.13 | 15,887,950 |
| 2017-05-05 | $30.28 | $30.94 | $30.13 | $30.18 | $29.34 | 10,998,220 |
| 2017-05-04 | $29.89 | $30.96 | $29.45 | $30.27 | $29.42 | 13,283,850 |
| 2017-05-03 | $30.75 | $30.85 | $30.04 | $30.09 | $29.25 | 13,210,510 |
| 2017-05-02 | $30.75 | $30.98 | $30.40 | $30.97 | $30.10 | 11,594,380 |
| 2017-05-01 | $30.64 | $30.64 | $30.64 | $30.64 | $29.78 | 0 |
| 2017-04-28 | $30.57 | $30.90 | $30.23 | $30.64 | $29.78 | 12,087,700 |
| 2017-04-27 | $31.85 | $31.86 | $29.90 | $30.57 | $29.71 | 25,013,700 |
| 2017-04-26 | $32.25 | $32.35 | $31.57 | $32.08 | $31.18 | 14,776,260 |
| 2017-04-25 | $31.57 | $32.54 | $31.55 | $32.26 | $31.36 | 15,384,140 |
| 2017-04-24 | $32.95 | $33.28 | $31.50 | $31.57 | $30.69 | 11,826,070 |
| 2017-04-21 | $33.46 | $33.77 | $32.66 | $32.81 | $31.89 | 12,777,930 |
| 2017-04-20 | $33.75 | $34.17 | $33.22 | $33.56 | $32.62 | 14,151,660 |
| 2017-04-19 | $33.99 | $34.33 | $33.14 | $33.71 | $32.77 | 16,419,760 |
| 2017-04-18 | $34.31 | $34.96 | $34.10 | $34.27 | $33.31 | 15,649,560 |
| 2017-04-17 | $35.40 | $35.99 | $33.61 | $34.37 | $33.41 | 22,031,450 |
| 2017-04-14 | $36.60 | $37.00 | $35.70 | $35.91 | $34.91 | 24,983,700 |
| 2017-04-13 | $35.00 | $36.89 | $35.00 | $36.23 | $35.22 | 28,742,030 |
| 2017-04-12 | $37.00 | $38.00 | $35.23 | $35.48 | $34.49 | 57,387,390 |
| 2017-04-11 | $35.67 | $39.59 | $35.31 | $38.64 | $37.56 | 79,817,780 |
| 2017-04-10 | $34.15 | $37.00 | $33.39 | $35.99 | $34.98 | 51,544,470 |
| 2017-04-07 | $34.20 | $35.20 | $34.02 | $34.34 | $33.38 | 49,095,630 |
| 2017-04-06 | $35.80 | $35.80 | $33.20 | $33.37 | $32.44 | 61,549,750 |
| 2017-04-05 | $35.56 | $35.56 | $34.50 | $35.56 | $34.56 | 77,957,840 |
| 2017-04-04 | $32.33 | $32.33 | $32.33 | $32.33 | $31.43 | 0 |
| 2017-04-03 | $32.33 | $32.33 | $32.33 | $32.33 | $31.43 | 0 |
| 2017-03-31 | $31.73 | $32.66 | $31.70 | $32.33 | $31.43 | 7,352,370 |
| 2017-03-30 | $32.01 | $32.04 | $31.50 | $31.52 | $30.64 | 3,394,370 |
| 2017-03-29 | $32.40 | $32.40 | $31.89 | $32.04 | $31.14 | 4,377,530 |
| 2017-03-28 | $32.80 | $33.10 | $32.50 | $32.55 | $31.64 | 9,356,630 |
| 2017-03-27 | $31.67 | $32.66 | $31.30 | $32.50 | $31.59 | 5,386,550 |
| 2017-03-24 | $31.94 | $31.98 | $31.48 | $31.55 | $30.67 | 2,832,380 |
| 2017-03-23 | $31.86 | $32.02 | $31.58 | $31.94 | $31.05 | 2,846,020 |
| 2017-03-22 | $32.04 | $32.16 | $31.86 | $31.86 | $30.97 | 2,462,220 |
| 2017-03-21 | $32.05 | $32.28 | $31.88 | $32.16 | $31.26 | 2,716,350 |
| 2017-03-20 | $31.94 | $32.20 | $31.90 | $32.04 | $31.14 | 1,722,430 |
| 2017-03-17 | $32.37 | $32.48 | $31.91 | $31.93 | $31.04 | 3,375,950 |
| 2017-03-16 | $32.30 | $32.58 | $32.20 | $32.39 | $31.48 | 2,624,090 |
| 2017-03-15 | $32.44 | $32.53 | $31.87 | $32.29 | $31.39 | 2,664,570 |
| 2017-03-14 | $32.38 | $32.83 | $32.30 | $32.54 | $31.63 | 3,290,250 |
| 2017-03-13 | $32.87 | $33.18 | $32.63 | $32.67 | $31.76 | 5,907,030 |
| 2017-03-10 | $32.82 | $33.00 | $32.60 | $32.61 | $31.70 | 3,003,460 |
| 2017-03-09 | $32.63 | $32.96 | $32.38 | $32.91 | $31.99 | 4,556,070 |
| 2017-03-08 | $32.55 | $32.90 | $32.49 | $32.51 | $31.60 | 3,671,350 |
| 2017-03-07 | $32.58 | $32.95 | $32.48 | $32.70 | $31.78 | 4,387,620 |
| 2017-03-06 | $31.97 | $32.89 | $31.70 | $32.65 | $31.74 | 5,758,780 |
| 2017-03-03 | $31.85 | $32.11 | $31.61 | $31.97 | $31.08 | 3,941,950 |
| 2017-03-02 | $31.96 | $32.10 | $31.51 | $31.88 | $30.99 | 4,345,280 |
| 2017-03-01 | $31.75 | $32.08 | $31.71 | $31.79 | $30.90 | 3,580,220 |
| 2017-02-28 | $32.70 | $32.70 | $31.64 | $31.79 | $30.90 | 11,846,660 |
| 2017-02-27 | $32.82 | $33.54 | $32.80 | $33.19 | $32.26 | 9,738,590 |
| 2017-02-24 | $33.20 | $33.21 | $32.67 | $32.84 | $31.92 | 4,907,610 |
| 2017-02-23 | $32.89 | $33.19 | $32.66 | $33.10 | $32.17 | 8,277,150 |
| 2017-02-22 | $32.90 | $33.15 | $32.62 | $32.92 | $32.00 | 5,450,920 |
| 2017-02-21 | $32.50 | $33.20 | $32.33 | $33.00 | $32.08 | 9,185,890 |
| 2017-02-20 | $31.96 | $32.55 | $31.76 | $32.36 | $31.45 | 4,451,200 |
| 2017-02-17 | $31.64 | $32.13 | $31.51 | $31.97 | $31.08 | 4,381,340 |
| 2017-02-16 | $31.65 | $31.97 | $31.57 | $31.87 | $30.98 | 2,370,580 |
| 2017-02-15 | $32.17 | $32.22 | $31.55 | $31.67 | $30.78 | 3,130,410 |
| 2017-02-14 | $32.03 | $32.20 | $31.88 | $32.17 | $31.27 | 2,771,240 |
| 2017-02-13 | $32.10 | $32.17 | $31.85 | $32.04 | $31.14 | 3,132,200 |
| 2017-02-10 | $32.02 | $32.40 | $31.56 | $32.02 | $31.12 | 3,928,300 |
| 2017-02-09 | $32.08 | $32.08 | $31.86 | $31.90 | $31.01 | 2,243,940 |
| 2017-02-08 | $31.69 | $32.20 | $31.61 | $32.02 | $31.12 | 3,999,910 |
| 2017-02-07 | $31.66 | $31.93 | $31.55 | $31.69 | $30.80 | 2,089,790 |
| 2017-02-06 | $31.70 | $31.88 | $31.52 | $31.81 | $30.92 | 2,470,360 |
| 2017-02-03 | $31.39 | $32.20 | $31.00 | $31.84 | $30.95 | 4,475,240 |
| 2017-02-02 | $31.21 | $31.21 | $31.21 | $31.21 | $30.34 | 0 |
| 2017-02-01 | $31.21 | $31.21 | $31.21 | $31.21 | $30.34 | 0 |
| 2017-01-31 | $31.21 | $31.21 | $31.21 | $31.21 | $30.34 | 0 |
| 2017-01-30 | $31.21 | $31.21 | $31.21 | $31.21 | $30.34 | 0 |
| 2017-01-27 | $31.21 | $31.21 | $31.21 | $31.21 | $30.34 | 0 |
| 2017-01-26 | $31.17 | $31.47 | $31.00 | $31.21 | $30.34 | 1,544,570 |
| 2017-01-25 | $31.18 | $31.33 | $30.98 | $31.15 | $30.28 | 1,680,570 |
| 2017-01-24 | $31.18 | $31.44 | $31.12 | $31.19 | $30.32 | 1,448,850 |
| 2017-01-23 | $30.95 | $31.57 | $30.94 | $31.27 | $30.39 | 2,837,000 |
| 2017-01-20 | $30.63 | $31.03 | $30.51 | $30.85 | $29.99 | 3,072,400 |
| 2017-01-19 | $30.93 | $31.15 | $30.55 | $30.66 | $29.80 | 2,857,250 |
| 2017-01-18 | $31.10 | $31.50 | $30.70 | $30.88 | $30.02 | 3,443,200 |
| 2017-01-17 | $31.29 | $31.32 | $30.72 | $31.21 | $30.34 | 2,920,670 |
| 2017-01-16 | $31.28 | $31.61 | $30.50 | $31.41 | $30.53 | 6,976,760 |
| 2017-01-13 | $31.80 | $31.80 | $31.05 | $31.22 | $30.35 | 2,927,850 |
| 2017-01-12 | $31.99 | $32.10 | $31.57 | $31.64 | $30.75 | 2,372,050 |
| 2017-01-11 | $31.99 | $32.34 | $31.96 | $31.99 | $31.09 | 2,876,040 |
| 2017-01-10 | $32.70 | $32.70 | $32.09 | $32.18 | $31.28 | 4,031,630 |
| 2017-01-09 | $31.98 | $33.02 | $31.90 | $32.76 | $31.84 | 7,189,500 |
| 2017-01-06 | $31.38 | $32.52 | $31.38 | $32.08 | $31.18 | 9,276,400 |
| 2017-01-05 | $31.05 | $31.59 | $31.05 | $31.33 | $30.45 | 3,942,440 |
| 2017-01-04 | $31.22 | $31.38 | $30.98 | $31.32 | $30.44 | 3,410,930 |
| 2017-01-03 | $30.60 | $31.39 | $30.55 | $31.18 | $30.31 | 4,313,030 |
| 2017-01-02 | $30.54 | $30.54 | $30.54 | $30.54 | $29.69 | 0 |
| 2016-12-30 | $30.86 | $30.90 | $30.41 | $30.54 | $29.69 | 2,398,160 |
| 2016-12-29 | $30.95 | $31.09 | $30.65 | $30.67 | $29.81 | 2,347,100 |
| 2016-12-28 | $31.15 | $31.27 | $30.91 | $30.91 | $30.05 | 2,053,300 |
| 2016-12-27 | $31.10 | $31.16 | $30.87 | $31.06 | $30.19 | 2,478,440 |
| 2016-12-26 | $30.85 | $31.10 | $30.50 | $31.07 | $30.20 | 2,201,170 |
| 2016-12-23 | $31.26 | $31.66 | $30.83 | $30.87 | $30.01 | 3,494,030 |
| 2016-12-22 | $31.30 | $31.60 | $31.15 | $31.32 | $30.44 | 3,105,500 |
| 2016-12-21 | $30.99 | $31.75 | $30.91 | $31.31 | $30.43 | 5,729,790 |
| 2016-12-20 | $31.19 | $31.19 | $30.65 | $30.89 | $30.03 | 4,527,520 |
| 2016-12-19 | $30.88 | $31.28 | $30.55 | $31.25 | $30.38 | 6,155,700 |
| 2016-12-16 | $31.55 | $31.71 | $30.80 | $30.94 | $30.07 | 8,576,460 |
| 2016-12-15 | $31.70 | $32.40 | $31.40 | $31.71 | $30.82 | 8,071,650 |
| 2016-12-14 | $33.23 | $33.27 | $31.89 | $32.05 | $31.15 | 8,945,490 |
| 2016-12-13 | $32.53 | $33.35 | $32.04 | $33.27 | $32.34 | 7,551,180 |
| 2016-12-12 | $33.57 | $33.83 | $32.40 | $32.52 | $31.61 | 7,354,400 |
| 2016-12-09 | $34.20 | $34.20 | $33.37 | $33.59 | $32.65 | 8,419,120 |
| 2016-12-08 | $34.20 | $34.62 | $33.81 | $34.25 | $33.29 | 12,041,840 |
| 2016-12-07 | $32.22 | $34.55 | $31.90 | $34.16 | $33.20 | 20,326,880 |
| 2016-12-06 | $31.93 | $32.40 | $31.93 | $32.12 | $31.22 | 5,575,690 |
| 2016-12-05 | $31.95 | $32.49 | $31.53 | $32.02 | $31.12 | 4,965,730 |
| 2016-12-02 | $31.95 | $32.54 | $31.77 | $32.00 | $31.10 | 4,335,510 |
| 2016-12-01 | $31.58 | $32.34 | $31.58 | $32.00 | $31.10 | 4,564,860 |
| 2016-11-30 | $32.07 | $32.09 | $31.53 | $31.58 | $30.70 | 3,722,730 |
| 2016-11-29 | $31.90 | $32.27 | $31.80 | $32.07 | $31.17 | 4,263,900 |
| 2016-11-28 | $32.51 | $32.84 | $31.90 | $31.94 | $31.05 | 3,521,140 |
| 2016-11-25 | $32.06 | $32.42 | $31.60 | $32.40 | $31.49 | 3,904,710 |
| 2016-11-24 | $32.95 | $33.09 | $32.04 | $32.07 | $31.17 | 5,822,140 |
| 2016-11-23 | $32.80 | $33.08 | $32.71 | $32.94 | $32.02 | 4,465,960 |
| 2016-11-22 | $32.86 | $32.94 | $32.50 | $32.74 | $31.82 | 2,596,970 |
| 2016-11-21 | $32.80 | $33.15 | $32.70 | $32.75 | $31.83 | 3,257,680 |
| 2016-11-18 | $32.86 | $33.33 | $32.71 | $32.95 | $32.03 | 3,781,130 |
| 2016-11-17 | $32.50 | $32.95 | $32.29 | $32.84 | $31.92 | 6,424,310 |
| 2016-11-16 | $32.83 | $32.87 | $32.37 | $32.38 | $31.47 | 2,580,050 |
| 2016-11-15 | $32.76 | $32.95 | $32.63 | $32.82 | $31.90 | 2,487,160 |
| 2016-11-14 | $32.24 | $32.98 | $32.20 | $32.76 | $31.84 | 2,968,740 |
| 2016-11-11 | $32.10 | $32.49 | $32.10 | $32.35 | $31.44 | 3,321,460 |
| 2016-11-10 | $32.24 | $32.60 | $32.00 | $32.49 | $31.58 | 3,172,800 |
| 2016-11-09 | $32.02 | $32.23 | $31.33 | $32.14 | $31.24 | 3,748,620 |
| 2016-11-08 | $32.20 | $32.35 | $31.81 | $32.06 | $31.16 | 3,114,660 |
| 2016-11-07 | $32.76 | $32.80 | $31.88 | $32.17 | $31.27 | 4,410,780 |
| 2016-11-04 | $32.90 | $33.00 | $32.60 | $32.77 | $31.85 | 2,572,840 |
| 2016-11-03 | $32.70 | $33.08 | $32.70 | $32.89 | $31.97 | 3,219,650 |
| 2016-11-02 | $32.99 | $33.01 | $32.78 | $32.79 | $31.87 | 2,666,540 |
| 2016-11-01 | $32.57 | $33.10 | $32.31 | $33.06 | $32.13 | 4,129,540 |
| 2016-10-31 | $32.76 | $32.84 | $32.13 | $32.40 | $31.49 | 0 |
| 2016-10-28 | $33.00 | $33.04 | $32.71 | $32.75 | $31.83 | 1,627,470 |
| 2016-10-27 | $33.05 | $33.14 | $32.80 | $32.88 | $31.96 | 2,403,800 |
| 2016-10-26 | $32.99 | $33.14 | $32.88 | $33.04 | $32.12 | 2,450,960 |
| 2016-10-25 | $33.05 | $33.17 | $32.80 | $33.03 | $32.11 | 2,672,290 |
| 2016-10-24 | $32.91 | $33.30 | $32.84 | $33.05 | $32.13 | 5,492,450 |
| 2016-10-21 | $33.43 | $33.43 | $32.77 | $32.86 | $31.94 | 3,198,580 |
| 2016-10-20 | $33.34 | $33.66 | $33.26 | $33.31 | $32.38 | 2,808,690 |
| 2016-10-19 | $33.59 | $33.86 | $33.06 | $33.33 | $32.40 | 3,504,580 |
| 2016-10-18 | $32.90 | $33.57 | $32.86 | $33.48 | $32.54 | 3,646,100 |
| 2016-10-17 | $34.56 | $34.57 | $32.94 | $33.01 | $32.09 | 5,697,170 |
| 2016-10-14 | $34.03 | $34.03 | $33.52 | $33.77 | $32.83 | 3,814,990 |
| 2016-10-13 | $33.55 | $34.19 | $33.55 | $33.94 | $32.99 | 5,037,690 |
| 2016-10-12 | $33.71 | $33.88 | $33.36 | $33.59 | $32.65 | 5,484,030 |
| 2016-10-11 | $33.90 | $34.30 | $33.62 | $34.03 | $33.08 | 7,038,610 |
| 2016-10-10 | $33.10 | $33.70 | $32.79 | $33.60 | $32.66 | 6,414,320 |
| 2016-10-07 | $32.87 | $32.87 | $32.87 | $32.87 | $31.95 | 0 |
| 2016-10-06 | $32.87 | $32.87 | $32.87 | $32.87 | $31.95 | 0 |
| 2016-10-05 | $32.87 | $32.87 | $32.87 | $32.87 | $31.95 | 0 |
| 2016-10-04 | $32.87 | $32.87 | $32.87 | $32.87 | $31.95 | 0 |
| 2016-10-03 | $32.87 | $32.87 | $32.87 | $32.87 | $31.95 | 0 |
| 2016-09-30 | $32.70 | $33.10 | $32.67 | $32.87 | $31.95 | 3,288,740 |
| 2016-09-29 | $33.72 | $33.72 | $32.73 | $32.83 | $31.91 | 4,882,860 |
| 2016-09-28 | $33.19 | $33.78 | $32.88 | $33.37 | $32.44 | 5,509,300 |
| 2016-09-27 | $32.60 | $33.00 | $32.43 | $32.91 | $31.99 | 3,175,200 |
| 2016-09-26 | $33.48 | $33.48 | $32.60 | $32.62 | $31.71 | 5,720,590 |
| 2016-09-23 | $33.11 | $33.88 | $32.98 | $33.49 | $32.55 | 7,124,350 |
| 2016-09-22 | $33.06 | $33.17 | $32.90 | $33.04 | $32.12 | 4,100,350 |
| 2016-09-21 | $33.30 | $33.30 | $32.93 | $32.96 | $32.04 | 3,484,330 |
| 2016-09-20 | $33.50 | $33.50 | $32.85 | $33.10 | $32.17 | 5,215,920 |
| 2016-09-19 | $33.20 | $33.97 | $32.97 | $33.44 | $32.50 | 7,894,340 |
| 2016-09-16 | $33.27 | $33.27 | $33.27 | $33.27 | $32.34 | 0 |
| 2016-09-15 | $33.27 | $33.27 | $33.27 | $33.27 | $32.34 | 0 |
| 2016-09-14 | $33.01 | $33.48 | $32.60 | $33.27 | $32.34 | 5,924,450 |
| 2016-09-13 | $32.21 | $33.30 | $32.21 | $33.26 | $32.33 | 8,338,380 |
| 2016-09-12 | $31.91 | $32.96 | $31.83 | $32.32 | $31.42 | 7,907,900 |
| 2016-09-09 | $32.79 | $33.16 | $32.30 | $32.32 | $31.42 | 10,331,730 |
| 2016-09-08 | $31.50 | $32.90 | $31.50 | $32.76 | $31.84 | 13,639,700 |
| 2016-09-07 | $31.22 | $31.67 | $30.97 | $31.55 | $30.67 | 7,359,410 |
| 2016-09-06 | $30.47 | $31.06 | $30.35 | $31.03 | $30.16 | 5,301,700 |
| 2016-09-05 | $30.45 | $30.68 | $30.35 | $30.42 | $29.57 | 2,443,100 |
| 2016-09-02 | $30.66 | $30.71 | $30.29 | $30.45 | $29.60 | 3,233,850 |
| 2016-09-01 | $30.78 | $31.26 | $30.68 | $30.71 | $29.85 | 3,572,860 |
| 2016-08-31 | $30.96 | $31.25 | $30.70 | $30.88 | $30.02 | 2,603,410 |
| 2016-08-30 | $31.15 | $31.48 | $30.70 | $31.10 | $30.23 | 4,149,100 |
| 2016-08-29 | $31.10 | $31.65 | $31.01 | $31.09 | $30.22 | 6,808,010 |
| 2016-08-26 | $30.40 | $30.65 | $30.36 | $30.47 | $29.62 | 2,778,160 |
| 2016-08-25 | $30.70 | $30.70 | $30.25 | $30.42 | $29.57 | 3,309,050 |
| 2016-08-24 | $30.87 | $30.87 | $30.50 | $30.70 | $29.84 | 2,992,650 |
| 2016-08-23 | $30.43 | $30.76 | $30.36 | $30.61 | $29.75 | 3,062,770 |
| 2016-08-22 | $30.85 | $30.87 | $30.38 | $30.45 | $29.60 | 3,844,380 |
| 2016-08-19 | $31.19 | $31.19 | $30.65 | $30.85 | $29.99 | 4,454,050 |
| 2016-08-18 | $31.40 | $31.43 | $31.11 | $31.15 | $30.28 | 3,342,880 |
| 2016-08-17 | $31.30 | $31.49 | $31.12 | $31.39 | $30.51 | 3,772,840 |
| 2016-08-16 | $31.35 | $31.59 | $31.18 | $31.32 | $30.44 | 4,721,860 |
| 2016-08-15 | $30.95 | $31.60 | $30.70 | $31.35 | $30.47 | 5,086,490 |
| 2016-08-12 | $30.80 | $31.04 | $30.29 | $30.87 | $30.01 | 4,742,090 |
| 2016-08-11 | $31.60 | $31.60 | $30.80 | $30.83 | $29.97 | 4,213,490 |
| 2016-08-10 | $31.64 | $31.87 | $31.42 | $31.55 | $30.67 | 2,626,280 |
| 2016-08-09 | $31.53 | $31.79 | $31.40 | $31.62 | $30.74 | 3,593,260 |
| 2016-08-08 | $31.40 | $31.65 | $31.06 | $31.63 | $30.74 | 3,054,170 |
| 2016-08-05 | $31.30 | $31.31 | $31.02 | $31.11 | $30.24 | 2,269,100 |
| 2016-08-04 | $31.49 | $31.58 | $31.20 | $31.37 | $30.49 | 3,235,000 |
| 2016-08-03 | $30.98 | $31.68 | $30.81 | $31.51 | $30.63 | 4,497,250 |
| 2016-08-02 | $30.71 | $31.09 | $30.62 | $30.97 | $30.10 | 2,065,560 |
| 2016-08-01 | $31.02 | $31.25 | $30.51 | $30.77 | $29.91 | 3,810,400 |
| 2016-07-29 | $31.71 | $31.71 | $31.05 | $31.10 | $30.23 | 3,401,410 |
| 2016-07-28 | $31.25 | $31.58 | $30.90 | $31.49 | $30.61 | 6,001,300 |
| 2016-07-27 | $32.85 | $32.88 | $30.91 | $31.05 | $30.18 | 11,121,360 |
| 2016-07-26 | $32.68 | $32.84 | $32.55 | $32.83 | $31.91 | 5,540,070 |
| 2016-07-25 | $32.87 | $33.31 | $32.57 | $32.71 | $31.79 | 8,067,300 |
| 2016-07-22 | $33.55 | $33.56 | $33.02 | $33.03 | $32.11 | 5,316,190 |
| 2016-07-21 | $33.60 | $33.76 | $33.28 | $33.34 | $32.41 | 7,430,800 |
| 2016-07-20 | $33.77 | $33.90 | $33.56 | $33.71 | $32.77 | 4,425,940 |
| 2016-07-19 | $33.92 | $34.11 | $33.35 | $33.75 | $32.81 | 6,743,020 |
| 2016-07-18 | $34.90 | $34.90 | $33.85 | $33.93 | $32.98 | 13,142,100 |
| 2016-07-15 | $34.70 | $35.30 | $34.12 | $34.94 | $33.96 | 18,408,380 |
| 2016-07-14 | $33.97 | $34.38 | $33.02 | $33.86 | $32.91 | 10,025,020 |
| 2016-07-13 | $34.25 | $34.25 | $33.73 | $33.87 | $32.92 | 9,244,940 |
| 2016-07-12 | $34.10 | $34.22 | $33.40 | $33.98 | $33.03 | 10,332,570 |
| 2016-07-11 | $34.15 | $34.72 | $34.00 | $34.15 | $33.19 | 12,753,600 |
| 2016-07-08 | $33.88 | $34.20 | $33.70 | $33.84 | $32.89 | 8,342,740 |
| 2016-07-07 | $34.69 | $34.98 | $33.68 | $33.87 | $32.92 | 12,989,840 |
| 2016-07-06 | $34.05 | $34.30 | $33.83 | $34.05 | $33.10 | 8,118,260 |
| 2016-07-05 | $34.10 | $35.40 | $33.82 | $34.33 | $33.37 | 20,323,360 |
| 2016-07-04 | $32.77 | $34.00 | $32.57 | $33.79 | $32.84 | 10,446,800 |
| 2016-07-01 | $32.90 | $33.40 | $32.60 | $32.82 | $31.90 | 5,901,940 |
| 2016-06-30 | $32.77 | $32.97 | $32.41 | $32.77 | $31.85 | 5,708,840 |
| 2016-06-29 | $32.93 | $33.30 | $32.76 | $32.79 | $31.87 | 6,341,110 |
| 2016-06-28 | $32.24 | $33.10 | $32.00 | $32.87 | $31.95 | 8,199,580 |
| 2016-06-27 | $31.50 | $32.50 | $31.50 | $32.44 | $31.53 | 7,854,780 |
| 2016-06-24 | $32.87 | $33.14 | $30.90 | $31.83 | $30.94 | 8,762,530 |
| 2016-06-23 | $32.74 | $33.44 | $32.40 | $32.99 | $32.07 | 8,699,770 |
| 2016-06-22 | $32.52 | $32.88 | $32.10 | $32.74 | $31.82 | 6,311,790 |
| 2016-06-21 | $32.94 | $33.28 | $32.10 | $32.48 | $31.57 | 11,042,440 |
| 2016-06-20 | $33.98 | $33.99 | $32.20 | $32.84 | $31.92 | 15,128,840 |
| 2016-06-17 | $34.67 | $35.05 | $33.82 | $33.86 | $32.91 | 16,458,240 |
| 2016-06-16 | $34.50 | $34.88 | $33.80 | $33.87 | $32.92 | 16,238,690 |
| 2016-06-15 | $33.65 | $35.17 | $33.40 | $35.15 | $34.17 | 25,002,360 |
| 2016-06-14 | $32.90 | $34.31 | $32.90 | $34.16 | $33.20 | 15,114,560 |
| 2016-06-13 | $33.00 | $34.60 | $32.69 | $33.60 | $32.66 | 19,250,150 |
| 2016-06-10 | $33.55 | $33.55 | $33.55 | $33.55 | $32.61 | 0 |
| 2016-06-09 | $33.55 | $33.55 | $33.55 | $33.55 | $32.61 | 0 |
| 2016-06-08 | $31.28 | $34.56 | $31.28 | $33.55 | $32.61 | 15,858,010 |
| 2016-06-07 | $31.86 | $31.92 | $31.38 | $31.54 | $30.66 | 5,934,740 |
| 2016-06-06 | $31.89 | $32.35 | $31.60 | $31.84 | $30.95 | 5,041,450 |
| 2016-06-03 | $32.00 | $32.49 | $31.75 | $31.79 | $30.90 | 6,796,980 |
| 2016-06-02 | $32.11 | $32.34 | $31.73 | $32.00 | $31.10 | 4,880,390 |
| 2016-06-01 | $31.54 | $31.54 | $31.54 | $31.54 | $30.66 | 0 |
| 2016-05-31 | $30.64 | $31.60 | $30.64 | $31.54 | $30.66 | 8,600,740 |
| 2016-05-30 | $30.84 | $30.84 | $29.92 | $30.26 | $29.41 | 5,685,090 |
| 2016-05-27 | $31.10 | $31.43 | $30.90 | $31.07 | $30.20 | 3,329,840 |
| 2016-05-26 | $32.18 | $32.38 | $30.60 | $31.29 | $30.41 | 7,224,070 |
| 2016-05-25 | $32.90 | $32.98 | $31.94 | $32.71 | $31.79 | 4,246,460 |
| 2016-05-24 | $32.80 | $32.96 | $32.25 | $32.71 | $31.79 | 6,674,560 |
| 2016-05-23 | $33.09 | $33.27 | $32.55 | $33.03 | $32.11 | 12,746,160 |
| 2016-05-20 | $32.87 | $33.00 | $32.12 | $32.89 | $31.97 | 9,413,730 |
| 2016-05-19 | $32.45 | $32.79 | $32.10 | $32.56 | $31.65 | 6,391,370 |
| 2016-05-18 | $32.36 | $32.58 | $31.50 | $32.54 | $31.63 | 8,926,150 |
| 2016-05-17 | $31.93 | $32.68 | $31.63 | $32.51 | $31.60 | 8,340,230 |
| 2016-05-16 | $30.55 | $32.48 | $30.49 | $32.26 | $31.36 | 11,242,230 |
| 2016-05-13 | $30.14 | $31.00 | $30.02 | $30.32 | $29.47 | 5,761,050 |
| 2016-05-12 | $29.80 | $30.85 | $29.40 | $30.34 | $29.49 | 7,696,270 |
| 2016-05-11 | $31.46 | $31.69 | $29.02 | $30.57 | $29.71 | 14,076,010 |
| 2016-05-10 | $34.00 | $34.90 | $31.41 | $31.41 | $30.53 | 17,707,240 |
| 2016-05-09 | $35.32 | $35.50 | $34.21 | $34.90 | $33.92 | 10,270,690 |
| 2016-05-06 | $36.40 | $37.09 | $34.88 | $34.95 | $33.97 | 11,953,580 |
| 2016-05-05 | $35.92 | $36.35 | $35.50 | $36.20 | $35.19 | 6,768,740 |
| 2016-05-04 | $35.79 | $37.60 | $35.34 | $36.01 | $35.00 | 15,289,180 |
| 2016-05-03 | $34.18 | $35.10 | $33.68 | $35.06 | $34.08 | 7,707,790 |
| 2016-05-02 | $33.68 | $33.68 | $33.68 | $33.68 | $32.74 | 0 |
| 2016-04-29 | $33.53 | $34.08 | $33.31 | $33.68 | $32.74 | 3,741,860 |
| 2016-04-28 | $34.21 | $34.61 | $33.04 | $33.66 | $32.72 | 4,629,130 |
| 2016-04-27 | $34.49 | $34.88 | $34.03 | $34.16 | $33.20 | 4,710,600 |
| 2016-04-26 | $33.70 | $34.50 | $33.67 | $34.48 | $33.52 | 5,853,610 |
| 2016-04-25 | $34.38 | $34.48 | $33.66 | $33.70 | $32.76 | 4,375,460 |
| 2016-04-22 | $34.82 | $34.82 | $33.70 | $34.26 | $33.30 | 5,992,400 |
| 2016-04-21 | $34.08 | $35.20 | $34.08 | $34.82 | $33.85 | 10,993,800 |
| 2016-04-20 | $37.17 | $37.45 | $33.55 | $34.14 | $33.18 | 16,951,100 |
| 2016-04-19 | $37.75 | $37.95 | $36.85 | $37.17 | $36.13 | 8,759,340 |
| 2016-04-18 | $38.12 | $38.20 | $37.00 | $37.64 | $36.59 | 11,833,510 |
| 2016-04-15 | $37.18 | $38.50 | $37.18 | $38.48 | $37.40 | 14,093,450 |
| 2016-04-14 | $37.50 | $37.80 | $36.81 | $37.32 | $36.28 | 10,113,780 |
| 2016-04-13 | $36.65 | $37.65 | $36.65 | $37.21 | $36.17 | 15,216,540 |
| 2016-04-12 | $36.30 | $37.30 | $36.12 | $36.88 | $35.85 | 12,485,890 |
| 2016-04-11 | $36.98 | $37.10 | $36.30 | $36.53 | $35.51 | 14,230,480 |
| 2016-04-08 | $35.62 | $37.59 | $35.62 | $36.41 | $35.39 | 21,009,600 |
| 2016-04-07 | $34.07 | $37.10 | $33.80 | $36.01 | $35.00 | 25,963,270 |
| 2016-04-06 | $33.90 | $34.90 | $33.50 | $33.80 | $32.85 | 13,580,180 |
| 2016-04-05 | $32.65 | $33.30 | $32.15 | $33.30 | $32.37 | 9,327,850 |
| 2016-04-04 | $32.08 | $32.08 | $32.08 | $32.08 | $31.18 | 0 |
| 2016-04-01 | $32.99 | $33.10 | $31.76 | $32.08 | $31.18 | 7,092,110 |
| 2016-03-31 | $32.73 | $33.40 | $32.54 | $32.90 | $31.98 | 8,821,280 |
| 2016-03-30 | $31.85 | $32.75 | $31.66 | $32.73 | $31.81 | 8,079,420 |
| 2016-03-29 | $32.11 | $32.84 | $31.49 | $31.67 | $30.78 | 9,066,320 |
| 2016-03-28 | $32.60 | $33.11 | $32.08 | $32.20 | $31.30 | 9,307,390 |
| 2016-03-25 | $32.60 | $32.75 | $31.67 | $32.45 | $31.54 | 10,441,430 |
| 2016-03-24 | $33.85 | $33.98 | $32.51 | $32.60 | $31.69 | 11,060,800 |
| 2016-03-23 | $34.30 | $34.30 | $33.64 | $34.06 | $33.11 | 11,742,990 |
| 2016-03-22 | $33.10 | $35.30 | $32.85 | $34.34 | $33.38 | 23,639,920 |
| 2016-03-21 | $34.34 | $34.34 | $32.65 | $33.46 | $32.52 | 23,913,150 |
| 2016-03-18 | $32.10 | $33.18 | $32.08 | $33.18 | $32.25 | 20,082,900 |
| 2016-03-17 | $30.16 | $30.16 | $30.16 | $30.16 | $29.32 | 0 |
| 2016-03-16 | $30.16 | $30.16 | $30.16 | $30.16 | $29.32 | 0 |
| 2016-03-15 | $30.16 | $30.16 | $30.16 | $30.16 | $29.32 | 0 |
| 2016-03-14 | $30.16 | $30.16 | $30.16 | $30.16 | $29.32 | 0 |
| 2016-03-11 | $30.16 | $30.16 | $30.16 | $30.16 | $29.32 | 0 |
| 2016-03-10 | $31.15 | $31.48 | $30.02 | $30.16 | $29.32 | 7,514,630 |
| 2016-03-09 | $31.50 | $31.90 | $30.80 | $31.17 | $30.30 | 5,064,440 |
| 2016-03-08 | $31.10 | $32.17 | $29.50 | $31.96 | $31.07 | 9,876,630 |
| 2016-03-07 | $31.23 | $31.99 | $30.50 | $30.98 | $30.11 | 6,410,280 |
| 2016-03-04 | $31.85 | $32.70 | $30.80 | $31.12 | $30.25 | 5,442,120 |
| 2016-03-03 | $31.65 | $32.92 | $31.50 | $32.07 | $31.17 | 6,634,000 |
| 2016-03-02 | $30.40 | $31.99 | $30.09 | $31.87 | $30.98 | 6,702,820 |
| 2016-03-01 | $30.08 | $30.95 | $29.42 | $30.45 | $29.60 | 5,512,490 |
| 2016-02-29 | $31.00 | $31.33 | $28.90 | $29.96 | $29.12 | 13,830,940 |
| 2016-02-26 | $31.22 | $31.50 | $30.15 | $30.87 | $30.01 | 6,094,120 |
| 2016-02-25 | $34.34 | $34.34 | $30.65 | $30.68 | $29.82 | 9,352,060 |
| 2016-02-24 | $34.00 | $34.52 | $33.00 | $34.06 | $33.11 | 6,001,100 |
| 2016-02-23 | $35.24 | $35.33 | $33.20 | $34.03 | $33.08 | 5,167,900 |
| 2016-02-22 | $34.71 | $35.42 | $34.50 | $35.06 | $34.08 | 5,620,660 |
| 2016-02-19 | $34.22 | $34.89 | $33.88 | $34.40 | $33.44 | 4,540,730 |
| 2016-02-18 | $35.20 | $35.47 | $34.18 | $34.57 | $33.60 | 5,514,970 |
| 2016-02-17 | $34.33 | $35.89 | $34.15 | $35.02 | $34.04 | 7,932,910 |
| 2016-02-16 | $33.50 | $34.88 | $33.14 | $34.62 | $33.65 | 6,585,720 |
| 2016-02-15 | $32.00 | $33.50 | $31.05 | $32.99 | $32.07 | 5,193,600 |
| 2016-02-12 | $32.78 | $32.78 | $32.78 | $32.78 | $31.86 | 0 |
| 2016-02-11 | $32.78 | $32.78 | $32.78 | $32.78 | $31.86 | 0 |
| 2016-02-10 | $32.78 | $32.78 | $32.78 | $32.78 | $31.86 | 0 |
| 2016-02-09 | $32.78 | $32.78 | $32.78 | $32.78 | $31.86 | 0 |
| 2016-02-08 | $32.78 | $32.78 | $32.78 | $32.78 | $31.86 | 0 |
| 2016-02-05 | $33.55 | $34.20 | $32.72 | $32.78 | $31.86 | 6,311,050 |
| 2016-02-04 | $33.32 | $34.33 | $33.16 | $33.45 | $32.51 | 7,420,110 |
| 2016-02-03 | $31.60 | $33.66 | $31.48 | $33.22 | $32.29 | 8,036,210 |
| 2016-02-02 | $30.60 | $32.58 | $30.55 | $32.24 | $31.34 | 8,776,630 |
| 2016-02-01 | $30.60 | $31.47 | $29.69 | $30.20 | $29.35 | 8,775,870 |
| 2016-01-29 | $29.50 | $31.38 | $29.15 | $30.82 | $29.96 | 10,832,460 |
| 2016-01-28 | $31.79 | $32.90 | $28.99 | $28.99 | $28.18 | 8,029,290 |
| 2016-01-27 | $33.33 | $33.80 | $30.02 | $32.21 | $31.31 | 13,550,010 |
| 2016-01-26 | $36.23 | $37.37 | $33.30 | $33.36 | $32.43 | 9,256,500 |
| 2016-01-25 | $37.70 | $38.20 | $36.30 | $36.89 | $35.86 | 6,589,900 |
| 2016-01-22 | $38.00 | $38.50 | $36.15 | $37.33 | $36.29 | 8,688,460 |
| 2016-01-21 | $36.62 | $39.38 | $36.13 | $37.24 | $36.20 | 15,809,770 |
| 2016-01-20 | $37.22 | $37.60 | $36.80 | $37.33 | $36.29 | 8,161,910 |
| 2016-01-19 | $36.30 | $38.25 | $36.00 | $37.87 | $36.81 | 12,138,680 |
| 2016-01-18 | $33.01 | $36.30 | $33.00 | $36.30 | $35.28 | 13,552,150 |
| 2016-01-15 | $32.00 | $34.35 | $31.35 | $33.00 | $32.08 | 14,880,470 |
| 2016-01-14 | $28.88 | $33.20 | $28.88 | $32.44 | $31.53 | 13,624,150 |
| 2016-01-13 | $34.50 | $35.02 | $31.50 | $31.99 | $31.09 | 8,953,100 |
| 2016-01-12 | $34.92 | $36.20 | $32.58 | $34.50 | $33.53 | 14,110,030 |
| 2016-01-11 | $39.20 | $40.00 | $35.45 | $35.58 | $34.58 | 11,853,430 |
| 2016-01-08 | $39.29 | $40.58 | $34.62 | $39.29 | $38.19 | 13,939,460 |
| 2016-01-07 | $40.59 | $40.70 | $37.42 | $37.42 | $36.37 | 2,864,400 |
| 2016-01-06 | $40.36 | $42.84 | $40.30 | $41.58 | $40.42 | 9,665,140 |
| 2016-01-05 | $38.62 | $43.23 | $38.62 | $40.40 | $39.27 | 15,384,430 |
| 2016-01-04 | $47.89 | $48.34 | $42.35 | $42.35 | $41.16 | 8,818,190 |
| 2016-01-01 | $47.05 | $47.05 | $47.05 | $47.05 | $45.73 | 0 |
| 2015-12-31 | $48.33 | $48.43 | $46.60 | $47.05 | $45.73 | 7,930,300 |
| 2015-12-30 | $48.20 | $48.63 | $47.50 | $48.34 | $46.99 | 8,186,260 |
| 2015-12-29 | $47.38 | $49.28 | $47.38 | $48.12 | $46.77 | 6,853,840 |
| 2015-12-28 | $50.00 | $50.10 | $47.60 | $47.63 | $46.30 | 11,273,590 |
| 2015-12-25 | $50.00 | $50.44 | $49.40 | $49.53 | $48.14 | 8,198,970 |
| 2015-12-24 | $48.90 | $50.29 | $47.88 | $49.96 | $48.56 | 10,569,410 |
| 2015-12-23 | $50.90 | $52.80 | $48.87 | $48.90 | $47.53 | 24,589,730 |
| 2015-12-22 | $46.45 | $51.02 | $45.86 | $51.02 | $49.59 | 30,681,390 |
| 2015-12-21 | $46.00 | $46.82 | $45.08 | $46.38 | $45.08 | 8,868,850 |
| 2015-12-18 | $46.02 | $46.49 | $45.29 | $45.97 | $44.68 | 10,104,820 |
| 2015-12-17 | $45.31 | $46.00 | $44.80 | $45.91 | $44.63 | 11,590,750 |
| 2015-12-16 | $45.38 | $46.70 | $44.98 | $45.42 | $44.15 | 12,687,760 |
| 2015-12-15 | $44.00 | $45.88 | $43.38 | $45.07 | $43.81 | 10,733,120 |
| 2015-12-14 | $45.00 | $46.10 | $42.50 | $44.49 | $43.25 | 15,016,980 |
| 2015-12-11 | $44.30 | $46.20 | $43.81 | $44.64 | $43.39 | 16,452,650 |
| 2015-12-10 | $42.55 | $44.50 | $42.53 | $43.78 | $42.55 | 17,058,050 |
| 2015-12-09 | $41.38 | $43.01 | $41.35 | $42.64 | $41.45 | 12,492,270 |
| 2015-12-08 | $41.76 | $42.50 | $41.33 | $41.61 | $40.45 | 6,498,520 |
| 2015-12-07 | $42.00 | $43.35 | $41.63 | $41.99 | $40.82 | 7,886,340 |
| 2015-12-04 | $41.27 | $41.87 | $40.91 | $41.59 | $40.43 | 6,703,800 |
| 2015-12-03 | $40.69 | $41.27 | $39.98 | $41.18 | $40.03 | 5,535,860 |
| 2015-12-02 | $41.42 | $42.19 | $38.00 | $40.67 | $39.53 | 10,166,490 |
| 2015-12-01 | $44.00 | $44.15 | $41.31 | $41.78 | $40.61 | 15,344,460 |
| 2015-11-30 | $44.29 | $46.66 | $42.80 | $44.37 | $43.13 | 23,065,820 |
| 2015-11-27 | $45.30 | $46.96 | $42.40 | $44.29 | $43.05 | 25,846,800 |
| 2015-11-26 | $42.50 | $46.65 | $42.10 | $45.70 | $44.42 | 28,012,390 |
| 2015-11-25 | $41.55 | $42.68 | $41.50 | $42.43 | $41.24 | 13,045,330 |
| 2015-11-24 | $42.00 | $42.00 | $40.52 | $41.48 | $40.32 | 8,944,480 |
| 2015-11-23 | $42.60 | $42.99 | $40.10 | $40.69 | $39.55 | 13,461,240 |
| 2015-11-20 | $40.01 | $42.86 | $39.06 | $42.25 | $41.07 | 14,643,670 |
| 2015-11-19 | $39.28 | $40.35 | $38.77 | $40.01 | $38.89 | 5,711,070 |
| 2015-11-18 | $40.95 | $41.28 | $38.63 | $39.02 | $37.93 | 8,980,050 |
| 2015-11-17 | $42.09 | $43.24 | $40.59 | $40.71 | $39.57 | 14,898,020 |
| 2015-11-16 | $39.80 | $41.63 | $39.49 | $41.38 | $40.22 | 11,516,510 |
| 2015-11-13 | $39.50 | $41.79 | $38.98 | $40.67 | $39.53 | 12,588,850 |
| 2015-11-12 | $40.99 | $41.30 | $39.94 | $39.99 | $38.87 | 11,514,190 |
| 2015-11-11 | $40.53 | $41.80 | $40.28 | $41.09 | $39.94 | 10,317,520 |
| 2015-11-10 | $41.58 | $42.36 | $40.25 | $40.72 | $39.58 | 14,817,140 |
| 2015-11-09 | $40.01 | $43.25 | $39.40 | $41.99 | $40.82 | 22,254,750 |
| 2015-11-06 | $40.06 | $40.98 | $39.93 | $40.46 | $39.33 | 13,850,500 |
| 2015-11-05 | $39.47 | $40.80 | $39.18 | $40.41 | $39.28 | 21,553,640 |
| 2015-11-04 | $37.87 | $39.80 | $37.60 | $39.69 | $38.58 | 15,695,010 |
| 2015-11-03 | $39.00 | $39.00 | $37.18 | $37.86 | $36.80 | 11,515,810 |
| 2015-11-02 | $36.90 | $39.77 | $36.66 | $38.69 | $37.61 | 20,429,550 |
| 2015-10-30 | $37.00 | $38.28 | $35.06 | $38.23 | $37.16 | 28,204,800 |
| 2015-10-29 | $39.90 | $40.40 | $36.36 | $37.50 | $36.45 | 29,768,340 |
| 2015-10-28 | $39.20 | $42.00 | $38.58 | $38.93 | $37.84 | 28,912,590 |
| 2015-10-27 | $39.00 | $41.71 | $38.00 | $40.12 | $39.00 | 40,900,360 |
| 2015-10-26 | $44.00 | $46.00 | $37.76 | $39.91 | $38.79 | 89,050,470 |
| 2015-10-23 | $40.20 | $41.95 | $40.20 | $41.95 | $40.78 | 64,116,750 |
| 2015-10-22 | $38.14 | $40.78 | $38.14 | $38.14 | $37.07 | 61,559,140 |
| 2015-10-21 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-10-20 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-10-19 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-10-16 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-10-15 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-10-14 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-10-13 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-10-12 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-10-09 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-10-08 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-10-07 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-10-06 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-10-05 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-10-02 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-10-01 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-30 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-29 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-28 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-25 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-24 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-23 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-22 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-21 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-18 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-17 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-16 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-15 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-14 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-11 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-10 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-09 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-08 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
| 2015-09-07 | $42.46 | $42.46 | $42.46 | $42.46 | $41.27 | 0 |
Fengfan Company Ltd (600482) News Headlines
Recent Fengfan Company Ltd (600482) News
Similar Companies to Fengfan Company Ltd (600482) 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 | -- | -- | -- |