Fiberhome Telecommunication TechCompanyLtd (600498) Exchange: SHG
Data as of Aug. 28, 2025
$24.87 ($0.04) 0.16%
Fiberhome Telecommunication TechCompanyLtd - Daily Information
Click for more stock information on Fiberhome Telecommunication TechCompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 28, 2025 |
| Open | $24.69 |
| Previous Close | $24.87 |
| High | $25.25 |
| Low | $24.69 |
| Adjusted Open | $24.69 |
| Previous Adjusted Close | $24.87 |
| Adjusted High | $25.25 |
| Adjusted Low | $24.69 |
About Fiberhome Telecommunication TechCompanyLtd (600498)
FIBERHOME TELECOMMUNICATION TECHNOLOGIES Co., Ltd. is principally engaged in the manufacture and sale of communication equipment, and the provision of network solutions. The Company primarily provides communication system equipment, optical fibers, wires, cables and data network products, including optical network products, Internet protocol (IP) products, broadband access products, optical fiber and wire products, wireless communication and power supply products, as well as optoelectronic devices, among others. The Company operates its businesses in domestic and overseas markets. Through its subsidiaries, the Company is involved in the manufacture and distribution of communication, network and information technology products.
Invest in Fiberhome Telecommunication TechCompanyLtd (600498)
Historical Stock Data for Fiberhome Telecommunication TechCompanyLtd (600498)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $24.69 | $25.25 | $24.69 | $24.87 | $24.87 | 33,213,810 |
| 2025-08-14 | $25.68 | $25.72 | $24.65 | $24.83 | $24.83 | 48,258,310 |
| 2025-08-13 | $25.20 | $25.54 | $24.80 | $25.45 | $25.45 | 71,413,370 |
| 2025-08-12 | $24.20 | $25.20 | $23.92 | $25.20 | $25.20 | 69,594,220 |
| 2025-08-11 | $23.38 | $24.66 | $23.35 | $24.20 | $24.20 | 69,450,300 |
| 2025-08-08 | $22.85 | $23.28 | $22.50 | $23.08 | $23.08 | 47,666,580 |
| 2025-08-07 | $22.36 | $23.20 | $21.96 | $22.91 | $22.91 | 58,685,150 |
| 2025-08-06 | $22.20 | $22.55 | $21.99 | $22.35 | $22.35 | 23,794,490 |
| 2025-08-05 | $22.18 | $22.30 | $21.90 | $22.23 | $22.23 | 23,852,000 |
| 2025-08-04 | $21.98 | $22.38 | $21.81 | $22.09 | $22.09 | 20,478,800 |
| 2025-08-01 | $22.45 | $22.50 | $21.71 | $22.11 | $22.11 | 41,691,220 |
| 2025-07-31 | $21.89 | $22.78 | $21.77 | $22.46 | $22.46 | 60,512,730 |
| 2025-07-30 | $22.10 | $22.10 | $21.71 | $21.86 | $21.86 | 20,262,110 |
| 2025-07-29 | $21.78 | $22.19 | $21.52 | $22.17 | $22.17 | 32,259,760 |
| 2025-07-28 | $21.88 | $22.02 | $21.73 | $21.86 | $21.86 | 20,162,960 |
| 2025-07-25 | $21.55 | $21.74 | $21.50 | $21.70 | $21.70 | 17,341,660 |
| 2025-07-24 | $21.50 | $21.65 | $21.42 | $21.60 | $21.60 | 14,424,170 |
| 2025-07-23 | $21.69 | $21.71 | $21.39 | $21.45 | $21.45 | 19,545,800 |
| 2025-07-22 | $21.83 | $22.04 | $21.66 | $21.80 | $21.80 | 19,408,620 |
| 2025-07-21 | $21.74 | $21.86 | $21.55 | $21.77 | $21.77 | 16,021,540 |
| 2025-07-18 | $22.10 | $22.15 | $21.74 | $21.79 | $21.79 | 19,648,120 |
| 2025-07-17 | $21.35 | $22.05 | $21.34 | $22.03 | $22.03 | 30,962,580 |
| 2025-07-16 | $21.59 | $21.82 | $21.34 | $21.43 | $21.43 | 19,388,760 |
| 2025-07-15 | $21.33 | $21.68 | $21.30 | $21.48 | $21.48 | 21,099,980 |
| 2025-07-14 | $21.52 | $21.53 | $21.32 | $21.33 | $21.33 | 11,645,070 |
| 2025-07-11 | $21.37 | $21.49 | $21.19 | $21.40 | $21.40 | 16,713,000 |
| 2025-07-10 | $21.16 | $21.55 | $21.10 | $21.41 | $21.41 | 25,635,690 |
| 2025-07-09 | $21.20 | $21.27 | $21.00 | $21.15 | $21.15 | 16,627,900 |
| 2025-07-08 | $20.40 | $21.30 | $20.33 | $21.27 | $21.27 | 31,985,020 |
| 2025-07-07 | $20.62 | $20.62 | $20.32 | $20.40 | $20.40 | 8,998,870 |
| 2025-07-04 | $20.75 | $20.83 | $20.57 | $20.61 | $20.61 | 10,882,600 |
| 2025-07-03 | $20.54 | $20.98 | $20.53 | $20.81 | $20.81 | 12,382,320 |
| 2025-07-02 | $20.89 | $20.90 | $20.48 | $20.58 | $20.58 | 13,379,980 |
| 2025-06-30 | $20.65 | $21.22 | $20.65 | $21.03 | $21.03 | 21,162,040 |
| 2025-06-27 | $20.65 | $20.82 | $20.42 | $20.64 | $20.64 | 15,005,700 |
| 2025-06-26 | $20.79 | $20.88 | $20.52 | $20.56 | $20.56 | 18,024,670 |
| 2025-06-25 | $20.46 | $20.80 | $20.42 | $20.74 | $20.74 | 20,215,900 |
| 2025-06-24 | $19.90 | $20.48 | $19.90 | $20.46 | $20.46 | 19,147,690 |
| 2025-06-23 | $19.45 | $19.92 | $19.40 | $19.86 | $19.86 | 11,876,690 |
| 2025-06-20 | $20.01 | $20.19 | $19.56 | $19.60 | $19.60 | 14,322,990 |
| 2025-06-19 | $20.43 | $20.69 | $20.16 | $20.22 | $20.22 | 15,129,170 |
| 2025-06-18 | $20.08 | $20.58 | $19.96 | $20.38 | $20.38 | 17,294,100 |
| 2025-06-17 | $20.38 | $20.39 | $20.03 | $20.06 | $20.06 | 10,563,880 |
| 2025-06-13 | $20.25 | $20.49 | $19.90 | $19.94 | $19.94 | 16,387,350 |
| 2025-06-12 | $20.33 | $20.65 | $20.21 | $20.40 | $20.40 | 12,867,120 |
| 2025-06-11 | $20.54 | $20.67 | $20.37 | $20.38 | $20.38 | 13,686,400 |
| 2025-06-10 | $21.00 | $21.03 | $20.30 | $20.54 | $20.54 | 18,038,720 |
| 2025-06-09 | $20.90 | $21.15 | $20.85 | $20.99 | $20.99 | 18,541,960 |
| 2025-06-06 | $20.64 | $20.85 | $20.46 | $20.71 | $20.71 | 16,358,870 |
| 2025-06-05 | $20.20 | $20.74 | $20.05 | $20.66 | $20.66 | 22,266,840 |
| 2025-06-04 | $20.20 | $20.35 | $20.01 | $20.19 | $20.19 | 15,474,920 |
| 2025-06-03 | $19.91 | $20.31 | $19.88 | $19.95 | $19.95 | 14,100,470 |
| 2025-05-30 | $20.30 | $20.66 | $19.77 | $20.08 | $20.08 | 24,255,280 |
| 2025-05-29 | $19.95 | $20.33 | $19.95 | $20.29 | $20.29 | 12,814,150 |
| 2025-05-28 | $20.04 | $20.19 | $19.93 | $20.00 | $20.00 | 9,127,400 |
| 2025-05-27 | $20.37 | $20.37 | $19.98 | $20.02 | $20.02 | 10,958,430 |
| 2025-05-26 | $20.14 | $20.56 | $20.14 | $20.37 | $20.37 | 9,173,430 |
| 2025-05-23 | $20.56 | $20.69 | $20.16 | $20.18 | $20.18 | 14,262,930 |
| 2025-05-22 | $20.72 | $20.92 | $20.57 | $20.60 | $20.60 | 11,283,400 |
| 2025-05-21 | $21.18 | $21.24 | $20.86 | $20.90 | $20.90 | 10,883,100 |
| 2025-05-20 | $20.82 | $21.12 | $20.65 | $21.00 | $21.00 | 12,261,050 |
| 2025-05-19 | $20.84 | $20.89 | $20.58 | $20.84 | $20.84 | 13,703,100 |
| 2025-05-16 | $20.80 | $21.15 | $20.74 | $20.89 | $20.89 | 14,023,330 |
| 2025-05-15 | $21.96 | $21.98 | $20.90 | $20.96 | $20.96 | 27,375,460 |
| 2025-05-14 | $21.85 | $22.50 | $21.85 | $21.95 | $21.95 | 29,153,650 |
| 2025-05-13 | $22.52 | $22.54 | $21.80 | $21.87 | $21.87 | 19,911,670 |
| 2025-05-12 | $22.01 | $22.25 | $21.92 | $22.19 | $22.19 | 18,549,040 |
| 2025-05-09 | $22.31 | $22.31 | $21.68 | $21.79 | $21.79 | 19,633,440 |
| 2025-05-08 | $21.99 | $22.38 | $21.90 | $22.31 | $22.31 | 24,554,120 |
| 2025-05-07 | $22.55 | $22.59 | $21.82 | $21.99 | $21.99 | 27,802,830 |
| 2025-05-06 | $21.55 | $22.39 | $21.55 | $22.23 | $22.23 | 33,872,900 |
| 2025-04-30 | $21.47 | $21.60 | $20.40 | $21.36 | $21.36 | 34,378,970 |
| 2025-04-29 | $21.30 | $21.78 | $21.16 | $21.68 | $21.68 | 18,833,930 |
| 2025-04-28 | $21.48 | $21.88 | $21.30 | $21.32 | $21.32 | 16,954,780 |
| 2025-04-25 | $21.20 | $21.69 | $21.17 | $21.48 | $21.48 | 18,697,370 |
| 2025-04-24 | $21.52 | $21.61 | $21.02 | $21.18 | $21.18 | 19,442,530 |
| 2025-04-23 | $21.51 | $22.05 | $21.42 | $21.68 | $21.68 | 25,567,720 |
| 2025-04-22 | $21.74 | $21.90 | $21.41 | $21.43 | $21.43 | 21,263,920 |
| 2025-04-21 | $22.26 | $22.27 | $21.70 | $21.97 | $21.97 | 30,052,410 |
| 2025-04-18 | $21.20 | $22.10 | $21.18 | $21.97 | $21.97 | 34,200,430 |
| 2025-04-17 | $21.27 | $21.94 | $21.20 | $21.36 | $21.36 | 22,755,400 |
| 2025-04-16 | $21.31 | $22.09 | $21.20 | $21.40 | $21.40 | 29,239,370 |
| 2025-04-15 | $21.41 | $21.44 | $21.04 | $21.27 | $21.27 | 11,571,970 |
| 2025-04-14 | $21.95 | $21.95 | $21.36 | $21.40 | $21.40 | 18,948,300 |
| 2025-04-11 | $20.85 | $21.66 | $20.79 | $21.38 | $21.38 | 22,606,330 |
| 2025-04-10 | $21.24 | $21.55 | $20.88 | $21.04 | $21.04 | 29,861,470 |
| 2025-04-09 | $19.20 | $20.71 | $18.69 | $20.56 | $20.56 | 39,619,160 |
| 2025-04-08 | $20.25 | $20.66 | $19.15 | $19.73 | $19.73 | 43,543,860 |
| 2025-04-07 | $21.07 | $21.67 | $20.66 | $20.66 | $20.66 | 20,291,570 |
| 2025-04-03 | $22.72 | $23.20 | $22.71 | $22.95 | $22.95 | 34,510,520 |
| 2025-04-02 | $22.30 | $22.66 | $22.24 | $22.53 | $22.53 | 13,365,500 |
| 2025-04-01 | $22.65 | $22.72 | $22.32 | $22.37 | $22.37 | 15,279,800 |
| 2025-03-31 | $22.10 | $22.74 | $21.67 | $22.57 | $22.57 | 26,077,150 |
| 2025-03-28 | $22.42 | $22.76 | $22.31 | $22.33 | $22.33 | 13,188,690 |
| 2025-03-27 | $22.48 | $22.95 | $22.42 | $22.55 | $22.55 | 17,965,640 |
| 2025-03-26 | $22.38 | $22.97 | $22.35 | $22.62 | $22.62 | 18,743,750 |
| 2025-03-25 | $22.95 | $22.99 | $22.32 | $22.42 | $22.42 | 20,393,870 |
| 2025-03-24 | $23.22 | $23.34 | $22.30 | $22.73 | $22.73 | 29,489,740 |
| 2025-03-21 | $23.61 | $23.71 | $23.04 | $23.14 | $23.14 | 34,768,170 |
| 2025-03-20 | $24.25 | $24.42 | $23.85 | $23.86 | $23.86 | 29,320,550 |
| 2025-03-19 | $24.97 | $24.98 | $24.20 | $24.24 | $24.24 | 32,289,830 |
| 2025-03-18 | $24.85 | $25.18 | $24.58 | $24.99 | $24.99 | 39,193,410 |
| 2025-03-17 | $24.28 | $25.14 | $23.91 | $24.84 | $24.84 | 52,794,420 |
| 2025-03-14 | $24.00 | $24.35 | $23.62 | $24.11 | $24.11 | 39,467,300 |
| 2025-03-13 | $24.83 | $25.03 | $23.70 | $24.02 | $24.02 | 45,542,610 |
| 2025-03-12 | $24.37 | $25.28 | $24.24 | $24.85 | $24.85 | 64,630,750 |
| 2025-03-11 | $24.41 | $24.54 | $23.95 | $24.16 | $24.16 | 33,565,740 |
| 2025-03-10 | $24.60 | $24.80 | $24.08 | $24.40 | $24.40 | 43,046,840 |
| 2025-03-07 | $25.90 | $26.31 | $24.50 | $24.68 | $24.68 | 78,458,570 |
| 2025-03-06 | $25.30 | $25.90 | $24.80 | $25.61 | $25.61 | 82,793,470 |
| 2025-03-05 | $24.39 | $24.95 | $24.25 | $24.85 | $24.85 | 76,380,560 |
| 2025-03-04 | $23.58 | $24.22 | $23.56 | $24.05 | $24.05 | 37,723,400 |
| 2025-03-03 | $24.80 | $24.87 | $23.58 | $24.06 | $24.06 | 56,273,920 |
| 2025-02-28 | $25.03 | $25.75 | $24.34 | $24.50 | $24.50 | 65,734,360 |
| 2025-02-27 | $25.70 | $25.92 | $24.63 | $25.33 | $25.33 | 82,389,980 |
| 2025-02-26 | $26.34 | $26.40 | $25.21 | $25.76 | $25.76 | 94,111,600 |
| 2025-02-25 | $26.34 | $27.00 | $25.95 | $26.10 | $26.10 | 105,827,860 |
| 2025-02-24 | $29.20 | $29.20 | $27.61 | $27.97 | $27.97 | 110,113,100 |
| 2025-02-20 | $28.46 | $29.33 | $27.20 | $27.49 | $27.49 | 177,816,100 |
| 2025-02-19 | $24.91 | $27.93 | $24.20 | $27.93 | $27.93 | 101,925,640 |
| 2025-02-18 | $24.50 | $25.95 | $24.50 | $25.39 | $25.39 | 128,827,590 |
| 2025-02-17 | $26.71 | $27.59 | $24.63 | $24.94 | $24.94 | 193,822,540 |
| 2025-02-14 | $22.80 | $25.27 | $22.73 | $25.27 | $25.27 | 130,045,200 |
| 2025-02-13 | $21.61 | $23.84 | $21.15 | $22.97 | $22.97 | 121,972,830 |
| 2025-02-12 | $21.10 | $21.96 | $21.10 | $21.67 | $21.67 | 60,892,030 |
| 2025-02-11 | $21.48 | $22.22 | $21.16 | $21.39 | $21.39 | 76,774,250 |
| 2025-02-10 | $21.40 | $21.80 | $20.95 | $21.08 | $21.08 | 67,993,300 |
| 2025-02-07 | $19.94 | $20.78 | $19.82 | $20.44 | $20.44 | 53,275,650 |
| 2025-02-06 | $19.25 | $20.05 | $19.12 | $19.94 | $19.94 | 36,082,110 |
| 2025-02-05 | $19.31 | $19.57 | $19.06 | $19.37 | $19.37 | 31,496,140 |
| 2025-01-27 | $19.81 | $19.89 | $18.90 | $18.90 | $18.90 | 37,345,360 |
| 2025-01-24 | $19.00 | $20.00 | $19.00 | $20.00 | $20.00 | 52,462,080 |
| 2025-01-23 | $19.55 | $19.95 | $19.15 | $19.16 | $19.16 | 29,331,970 |
| 2025-01-22 | $19.35 | $19.55 | $19.24 | $19.35 | $19.35 | 21,068,700 |
| 2025-01-21 | $19.38 | $19.58 | $19.20 | $19.42 | $19.42 | 23,917,690 |
| 2025-01-20 | $19.29 | $19.40 | $19.12 | $19.20 | $19.20 | 19,841,630 |
| 2025-01-17 | $18.91 | $19.32 | $18.88 | $19.19 | $19.19 | 23,746,420 |
| 2025-01-16 | $19.18 | $19.37 | $18.78 | $19.07 | $19.07 | 27,886,740 |
| 2025-01-15 | $19.06 | $19.33 | $19.01 | $19.07 | $19.07 | 21,835,840 |
| 2025-01-14 | $17.95 | $19.16 | $17.73 | $19.12 | $19.12 | 38,863,770 |
| 2025-01-13 | $17.91 | $18.22 | $17.70 | $17.89 | $17.89 | 18,189,940 |
| 2025-01-09 | $18.29 | $19.04 | $18.23 | $18.75 | $18.75 | 33,902,400 |
| 2025-01-08 | $18.38 | $18.59 | $17.81 | $18.42 | $18.42 | 33,258,000 |
| 2025-01-07 | $17.28 | $18.58 | $17.21 | $18.41 | $18.41 | 39,621,040 |
| 2025-01-06 | $17.07 | $17.65 | $17.06 | $17.21 | $17.21 | 19,412,360 |
| 2025-01-03 | $18.09 | $18.13 | $17.18 | $17.25 | $17.25 | 31,060,290 |
| 2025-01-02 | $19.24 | $19.26 | $17.85 | $18.05 | $18.05 | 49,399,440 |
| 2024-12-31 | $19.91 | $19.99 | $19.38 | $19.46 | $19.46 | 38,086,470 |
| 2024-12-30 | $19.54 | $19.96 | $19.27 | $19.86 | $19.86 | 51,780,100 |
| 2024-12-27 | $20.00 | $20.00 | $19.45 | $19.51 | $19.51 | 50,410,940 |
| 2024-12-26 | $19.09 | $20.20 | $18.81 | $20.05 | $20.05 | 73,471,490 |
| 2024-12-25 | $19.30 | $19.74 | $19.02 | $19.20 | $19.20 | 41,002,750 |
| 2024-12-24 | $19.08 | $19.36 | $18.74 | $19.08 | $19.08 | 34,875,920 |
| 2024-12-23 | $19.50 | $19.85 | $19.01 | $19.02 | $19.02 | 39,636,960 |
| 2024-12-20 | $19.50 | $19.82 | $19.19 | $19.55 | $19.55 | 53,541,440 |
| 2024-12-19 | $18.50 | $20.04 | $18.44 | $19.89 | $19.89 | 83,709,060 |
| 2024-12-18 | $18.22 | $19.00 | $18.01 | $18.71 | $18.71 | 38,047,450 |
| 2024-12-17 | $18.20 | $19.00 | $18.20 | $18.32 | $18.32 | 36,869,030 |
| 2024-12-16 | $18.18 | $18.61 | $18.14 | $18.26 | $18.26 | 15,669,740 |
| 2024-12-13 | $18.54 | $18.62 | $18.18 | $18.23 | $18.23 | 20,081,570 |
| 2024-12-12 | $18.60 | $18.83 | $18.40 | $18.67 | $18.67 | 17,234,750 |
| 2024-12-11 | $18.23 | $18.59 | $18.23 | $18.57 | $18.57 | 16,690,690 |
| 2024-12-10 | $18.69 | $18.76 | $18.21 | $18.28 | $18.28 | 19,262,600 |
| 2024-12-09 | $18.38 | $18.44 | $18.01 | $18.18 | $18.18 | 13,751,060 |
| 2024-12-06 | $18.32 | $18.55 | $18.16 | $18.39 | $18.39 | 17,248,850 |
| 2024-12-05 | $18.19 | $18.44 | $18.11 | $18.29 | $18.29 | 11,828,240 |
| 2024-12-04 | $18.62 | $18.70 | $18.15 | $18.23 | $18.23 | 15,966,770 |
| 2024-12-03 | $18.78 | $18.92 | $18.32 | $18.59 | $18.59 | 21,488,880 |
| 2024-12-02 | $18.38 | $18.54 | $18.00 | $18.53 | $18.53 | 19,736,920 |
| 2024-11-29 | $17.92 | $18.40 | $17.82 | $18.23 | $18.23 | 18,763,800 |
| 2024-11-28 | $18.18 | $18.29 | $17.90 | $17.93 | $17.93 | 16,321,880 |
| 2024-11-27 | $17.54 | $18.19 | $17.33 | $18.18 | $18.18 | 20,440,670 |
| 2024-11-26 | $17.70 | $18.14 | $17.60 | $17.70 | $17.70 | 17,561,070 |
| 2024-11-25 | $18.04 | $18.16 | $17.31 | $17.58 | $17.58 | 23,037,170 |
| 2024-11-22 | $18.77 | $18.85 | $17.96 | $17.98 | $17.98 | 23,197,370 |
| 2024-11-21 | $18.98 | $18.98 | $18.58 | $18.77 | $18.77 | 22,602,100 |
| 2024-11-20 | $18.52 | $18.93 | $18.45 | $18.90 | $18.90 | 24,899,080 |
| 2024-11-19 | $18.16 | $18.58 | $17.98 | $18.51 | $18.51 | 29,461,210 |
| 2024-11-18 | $18.79 | $18.96 | $18.13 | $18.36 | $18.36 | 27,331,750 |
| 2024-11-15 | $19.20 | $19.49 | $18.76 | $18.78 | $18.78 | 30,757,560 |
| 2024-11-14 | $20.06 | $20.06 | $19.24 | $19.28 | $19.28 | 29,653,840 |
| 2024-11-13 | $19.88 | $20.38 | $19.78 | $20.01 | $20.01 | 31,170,300 |
| 2024-11-12 | $20.91 | $20.95 | $19.98 | $20.21 | $20.21 | 52,753,940 |
| 2024-11-11 | $19.77 | $21.43 | $19.60 | $20.90 | $20.90 | 88,456,990 |
| 2024-11-08 | $19.20 | $19.90 | $19.15 | $19.61 | $19.61 | 64,166,700 |
| 2024-11-07 | $18.80 | $19.19 | $18.72 | $19.06 | $19.06 | 33,752,980 |
| 2024-11-06 | $19.22 | $19.36 | $18.92 | $19.06 | $19.06 | 43,036,690 |
| 2024-11-05 | $18.88 | $19.32 | $18.67 | $19.21 | $19.21 | 41,151,950 |
| 2024-11-04 | $18.18 | $19.18 | $18.18 | $18.76 | $18.76 | 37,080,360 |
| 2024-11-01 | $18.80 | $18.95 | $18.19 | $18.34 | $18.34 | 54,569,500 |
| 2024-10-31 | $19.33 | $20.23 | $19.12 | $19.17 | $19.17 | 80,938,310 |
| 2024-10-30 | $18.40 | $19.41 | $18.29 | $19.19 | $19.19 | 61,840,410 |
| 2024-10-29 | $18.11 | $18.75 | $17.99 | $18.53 | $18.53 | 53,436,640 |
| 2024-10-28 | $18.16 | $18.60 | $17.76 | $18.24 | $18.24 | 49,258,330 |
| 2024-10-25 | $18.32 | $18.33 | $17.77 | $18.16 | $18.16 | 52,132,050 |
| 2024-10-24 | $17.67 | $18.68 | $17.57 | $18.32 | $18.32 | 87,691,510 |
| 2024-10-23 | $17.12 | $17.67 | $17.11 | $17.46 | $17.46 | 30,380,760 |
| 2024-10-22 | $17.41 | $17.53 | $17.11 | $17.24 | $17.24 | 25,922,440 |
| 2024-10-21 | $17.19 | $17.49 | $16.97 | $17.31 | $17.31 | 35,835,200 |
| 2024-10-18 | $16.39 | $17.27 | $16.39 | $17.00 | $17.00 | 37,876,940 |
| 2024-10-17 | $16.30 | $16.79 | $16.23 | $16.38 | $16.38 | 24,911,620 |
| 2024-10-16 | $16.10 | $16.40 | $16.05 | $16.16 | $16.16 | 15,144,450 |
| 2024-10-15 | $16.62 | $16.95 | $16.33 | $16.33 | $16.33 | 21,565,130 |
| 2024-10-14 | $16.32 | $16.72 | $16.03 | $16.72 | $16.72 | 24,284,670 |
| 2024-10-11 | $16.99 | $17.08 | $16.10 | $16.31 | $16.31 | 23,480,490 |
| 2024-10-10 | $17.37 | $17.71 | $16.75 | $17.02 | $17.02 | 33,147,100 |
| 2024-10-09 | $18.30 | $18.30 | $17.00 | $17.11 | $17.11 | 47,692,570 |
| 2024-10-08 | $18.88 | $18.88 | $17.35 | $18.51 | $18.51 | 64,951,570 |
| 2024-09-30 | $16.48 | $17.23 | $16.32 | $17.16 | $17.16 | 52,517,990 |
| 2024-09-27 | $15.45 | $15.83 | $15.33 | $15.75 | $15.75 | 20,376,670 |
| 2024-09-26 | $14.79 | $15.22 | $14.75 | $15.22 | $15.22 | 18,889,570 |
| 2024-09-25 | $14.92 | $15.23 | $14.81 | $14.83 | $14.83 | 24,469,580 |
| 2024-09-24 | $14.71 | $14.94 | $14.42 | $14.88 | $14.88 | 26,344,920 |
| 2024-09-23 | $14.65 | $14.92 | $14.46 | $14.78 | $14.78 | 24,813,600 |
| 2024-09-20 | $14.25 | $14.47 | $14.18 | $14.38 | $14.38 | 14,198,870 |
| 2024-09-19 | $14.10 | $14.55 | $13.88 | $14.30 | $14.30 | 15,878,190 |
| 2024-09-18 | $13.99 | $14.04 | $13.71 | $14.01 | $14.01 | 5,497,860 |
| 2024-09-13 | $14.00 | $14.14 | $13.98 | $13.99 | $13.99 | 5,033,400 |
| 2024-09-12 | $14.17 | $14.25 | $14.01 | $14.03 | $14.03 | 5,406,320 |
| 2024-09-11 | $14.00 | $14.14 | $13.98 | $14.08 | $14.08 | 6,238,750 |
| 2024-09-10 | $13.77 | $14.17 | $13.58 | $14.10 | $14.10 | 11,330,750 |
| 2024-09-09 | $13.92 | $14.00 | $13.61 | $13.74 | $13.74 | 11,792,680 |
| 2024-09-06 | $14.27 | $14.41 | $14.00 | $14.00 | $14.00 | 7,691,750 |
| 2024-09-05 | $14.24 | $14.45 | $14.23 | $14.32 | $14.32 | 6,801,260 |
| 2024-09-04 | $14.05 | $14.30 | $14.00 | $14.25 | $14.25 | 8,577,300 |
| 2024-09-03 | $14.06 | $14.18 | $13.98 | $14.17 | $14.17 | 8,857,430 |
| 2024-09-02 | $14.47 | $14.52 | $14.04 | $14.05 | $14.05 | 10,704,500 |
| 2024-08-30 | $14.13 | $14.67 | $14.08 | $14.45 | $14.45 | 14,630,100 |
| 2024-08-29 | $14.00 | $14.24 | $13.86 | $14.15 | $14.15 | 10,490,100 |
| 2024-08-28 | $14.17 | $14.24 | $14.00 | $14.05 | $14.05 | 7,549,200 |
| 2024-08-27 | $14.45 | $14.46 | $14.04 | $14.17 | $14.17 | 8,839,300 |
| 2024-08-26 | $14.47 | $14.59 | $14.35 | $14.47 | $14.47 | 8,760,140 |
| 2024-08-23 | $14.02 | $14.46 | $14.00 | $14.38 | $14.38 | 9,121,000 |
| 2024-08-22 | $14.30 | $14.34 | $14.01 | $14.01 | $14.01 | 7,229,710 |
| 2024-08-21 | $14.32 | $14.46 | $14.27 | $14.30 | $14.30 | 5,414,800 |
| 2024-08-20 | $14.58 | $14.63 | $14.32 | $14.37 | $14.37 | 7,379,840 |
| 2024-08-19 | $14.45 | $14.73 | $14.38 | $14.61 | $14.61 | 8,374,280 |
| 2024-08-16 | $14.56 | $14.61 | $14.43 | $14.46 | $14.46 | 5,340,120 |
| 2024-08-15 | $14.37 | $14.66 | $14.31 | $14.47 | $14.47 | 7,834,250 |
| 2024-08-14 | $14.60 | $14.65 | $14.43 | $14.43 | $14.43 | 4,492,000 |
| 2024-08-13 | $14.44 | $14.58 | $14.41 | $14.58 | $14.58 | 5,214,200 |
| 2024-08-12 | $14.55 | $14.63 | $14.36 | $14.44 | $14.44 | 7,025,780 |
| 2024-08-09 | $14.85 | $14.93 | $14.62 | $14.62 | $14.62 | 9,733,300 |
| 2024-08-08 | $15.10 | $15.47 | $14.71 | $14.79 | $14.79 | 14,330,570 |
| 2024-08-07 | $14.72 | $15.18 | $14.70 | $14.92 | $14.92 | 18,114,090 |
| 2024-08-06 | $14.80 | $14.85 | $14.45 | $14.59 | $14.59 | 12,433,650 |
| 2024-08-05 | $15.03 | $15.15 | $14.60 | $14.62 | $14.62 | 18,379,200 |
| 2024-08-02 | $15.52 | $15.63 | $15.16 | $15.18 | $15.18 | 12,411,900 |
| 2024-08-01 | $15.69 | $15.88 | $15.60 | $15.62 | $15.62 | 12,087,740 |
| 2024-07-31 | $15.15 | $15.66 | $15.15 | $15.64 | $15.64 | 14,507,730 |
| 2024-07-30 | $15.14 | $15.35 | $15.02 | $15.19 | $15.19 | 7,399,730 |
| 2024-07-29 | $15.00 | $15.34 | $14.93 | $15.21 | $15.21 | 8,949,760 |
| 2024-07-26 | $14.82 | $15.13 | $14.72 | $15.03 | $15.03 | 9,721,840 |
| 2024-07-25 | $15.00 | $15.07 | $14.71 | $14.75 | $14.75 | 13,920,350 |
| 2024-07-24 | $15.00 | $15.42 | $14.97 | $15.11 | $15.11 | 13,767,500 |
| 2024-07-23 | $15.38 | $15.40 | $15.00 | $15.01 | $15.01 | 9,531,340 |
| 2024-07-22 | $15.24 | $15.49 | $15.10 | $15.36 | $15.36 | 10,968,100 |
| 2024-07-19 | $15.15 | $15.45 | $15.07 | $15.28 | $15.28 | 10,229,450 |
| 2024-07-18 | $15.31 | $15.36 | $14.90 | $15.22 | $15.22 | 12,578,700 |
| 2024-07-17 | $15.66 | $15.85 | $15.41 | $15.41 | $15.41 | 9,852,200 |
| 2024-07-16 | $15.42 | $15.82 | $15.30 | $15.73 | $15.73 | 10,271,300 |
| 2024-07-15 | $15.73 | $15.73 | $15.38 | $15.42 | $15.42 | 8,665,000 |
| 2024-07-12 | $15.82 | $15.84 | $15.66 | $15.72 | $15.72 | 8,465,510 |
| 2024-07-11 | $16.08 | $16.15 | $15.77 | $15.98 | $15.98 | 15,422,960 |
| 2024-07-10 | $15.89 | $16.05 | $15.75 | $15.85 | $15.85 | 12,232,250 |
| 2024-07-09 | $14.97 | $16.00 | $14.93 | $15.96 | $15.96 | 19,566,310 |
| 2024-07-08 | $15.26 | $15.35 | $14.98 | $15.04 | $15.04 | 8,623,360 |
| 2024-07-05 | $15.38 | $15.49 | $15.16 | $15.36 | $15.36 | 8,250,170 |
| 2024-07-04 | $15.76 | $15.91 | $15.43 | $15.44 | $15.44 | 8,255,640 |
| 2024-07-03 | $15.89 | $15.98 | $15.73 | $15.73 | $15.73 | 7,361,840 |
| 2024-07-02 | $16.02 | $16.11 | $15.86 | $15.93 | $15.93 | 8,076,240 |
| 2024-07-01 | $15.88 | $16.13 | $15.81 | $16.06 | $16.06 | 12,010,720 |
| 2024-06-28 | $15.25 | $16.10 | $15.20 | $15.90 | $15.90 | 22,587,300 |
| 2024-06-27 | $15.49 | $15.56 | $15.25 | $15.27 | $15.27 | 8,507,550 |
| 2024-06-26 | $15.08 | $15.54 | $14.92 | $15.51 | $15.51 | 12,440,410 |
| 2024-06-25 | $15.43 | $15.47 | $14.89 | $14.99 | $14.99 | 15,216,600 |
| 2024-06-24 | $15.86 | $15.97 | $15.39 | $15.43 | $15.43 | 13,134,050 |
| 2024-06-21 | $15.78 | $16.12 | $15.58 | $15.96 | $15.96 | 11,511,260 |
| 2024-06-20 | $16.21 | $16.24 | $15.81 | $15.84 | $15.84 | 15,284,650 |
| 2024-06-19 | $16.39 | $16.53 | $16.23 | $16.25 | $16.25 | 12,248,070 |
| 2024-06-18 | $16.23 | $16.55 | $16.23 | $16.40 | $16.40 | 17,415,150 |
| 2024-06-17 | $16.16 | $16.32 | $16.10 | $16.22 | $16.22 | 12,269,300 |
| 2024-06-14 | $15.86 | $16.32 | $15.75 | $16.25 | $16.25 | 22,706,320 |
| 2024-06-13 | $15.89 | $16.08 | $15.79 | $15.89 | $15.89 | 10,116,300 |
| 2024-06-12 | $15.69 | $15.95 | $15.64 | $15.89 | $15.89 | 9,620,250 |
| 2024-06-11 | $15.44 | $15.74 | $15.34 | $15.69 | $15.69 | 9,748,050 |
| 2024-06-07 | $15.79 | $15.83 | $15.30 | $15.50 | $15.50 | 14,278,360 |
| 2024-06-06 | $16.03 | $16.14 | $15.60 | $15.64 | $15.64 | 17,774,510 |
| 2024-06-05 | $16.19 | $16.28 | $15.91 | $15.94 | $15.94 | 13,286,840 |
| 2024-06-04 | $16.11 | $16.23 | $15.93 | $16.20 | $16.20 | 13,974,210 |
| 2024-06-03 | $16.13 | $16.34 | $16.00 | $16.16 | $16.16 | 13,757,440 |
| 2024-05-31 | $16.18 | $16.46 | $16.09 | $16.09 | $16.09 | 13,398,430 |
| 2024-05-30 | $16.01 | $16.20 | $15.75 | $16.09 | $16.09 | 10,372,950 |
| 2024-05-29 | $16.10 | $16.26 | $15.98 | $16.04 | $16.04 | 10,670,050 |
| 2024-05-28 | $16.30 | $16.48 | $16.05 | $16.09 | $16.09 | 15,748,350 |
| 2024-05-27 | $16.46 | $16.63 | $15.93 | $16.47 | $16.47 | 32,234,930 |
| 2024-05-24 | $16.45 | $17.54 | $16.30 | $16.80 | $16.80 | 44,681,050 |
| 2024-05-23 | $16.76 | $16.85 | $16.35 | $16.45 | $16.45 | 16,756,150 |
| 2024-05-22 | $16.93 | $16.99 | $16.65 | $16.70 | $16.70 | 15,180,530 |
| 2024-05-21 | $17.17 | $17.17 | $16.87 | $16.90 | $16.90 | 14,932,250 |
| 2024-05-20 | $16.89 | $17.27 | $16.71 | $17.23 | $17.23 | 23,138,040 |
| 2024-05-17 | $16.71 | $16.92 | $16.62 | $16.86 | $16.86 | 13,674,510 |
| 2024-05-16 | $16.62 | $17.00 | $16.62 | $16.70 | $16.70 | 21,869,480 |
| 2024-05-15 | $16.67 | $16.80 | $16.45 | $16.50 | $16.50 | 12,150,600 |
| 2024-05-14 | $16.68 | $16.97 | $16.43 | $16.67 | $16.67 | 17,797,750 |
| 2024-05-13 | $17.01 | $17.03 | $16.62 | $16.68 | $16.68 | 21,524,080 |
| 2024-05-10 | $17.48 | $17.48 | $16.90 | $17.02 | $17.02 | 19,808,920 |
| 2024-05-09 | $17.37 | $17.57 | $17.31 | $17.52 | $17.52 | 17,356,420 |
| 2024-05-08 | $17.43 | $17.79 | $17.26 | $17.45 | $17.45 | 23,071,390 |
| 2024-05-07 | $17.57 | $17.72 | $17.28 | $17.51 | $17.51 | 20,252,160 |
| 2024-05-06 | $17.93 | $18.02 | $17.39 | $17.53 | $17.53 | 32,179,920 |
| 2024-04-30 | $18.19 | $18.19 | $17.52 | $17.68 | $17.68 | 26,720,940 |
| 2024-04-29 | $17.60 | $18.38 | $17.59 | $18.20 | $18.20 | 41,058,390 |
| 2024-04-26 | $16.46 | $17.50 | $16.46 | $17.44 | $17.44 | 42,891,300 |
| 2024-04-25 | $16.55 | $16.55 | $16.26 | $16.34 | $16.34 | 15,232,410 |
| 2024-04-24 | $16.15 | $16.65 | $16.13 | $16.63 | $16.63 | 22,605,300 |
| 2024-04-23 | $16.43 | $16.68 | $15.96 | $16.05 | $16.05 | 17,173,770 |
| 2024-04-22 | $16.30 | $16.50 | $15.57 | $16.23 | $16.23 | 28,976,010 |
| 2024-04-19 | $17.30 | $17.42 | $16.67 | $16.83 | $16.83 | 28,795,740 |
| 2024-04-18 | $16.99 | $18.00 | $16.67 | $17.44 | $17.44 | 41,471,780 |
| 2024-04-17 | $16.68 | $17.11 | $16.60 | $17.08 | $17.08 | 25,920,220 |
| 2024-04-16 | $16.85 | $17.25 | $16.31 | $16.37 | $16.37 | 28,526,570 |
| 2024-04-15 | $16.70 | $17.34 | $16.70 | $17.00 | $17.00 | 31,911,970 |
| 2024-04-12 | $16.51 | $17.58 | $16.50 | $16.84 | $16.84 | 34,769,050 |
| 2024-04-11 | $16.15 | $16.62 | $16.15 | $16.34 | $16.34 | 16,042,530 |
| 2024-04-10 | $16.71 | $16.72 | $16.15 | $16.31 | $16.31 | 16,841,890 |
| 2024-04-09 | $16.90 | $17.05 | $16.58 | $16.75 | $16.75 | 17,341,530 |
| 2024-04-08 | $17.22 | $17.30 | $16.90 | $16.95 | $16.95 | 16,952,090 |
| 2024-04-03 | $17.55 | $17.67 | $17.11 | $17.23 | $17.23 | 17,553,600 |
| 2024-04-02 | $18.01 | $18.14 | $17.56 | $17.71 | $17.71 | 22,981,130 |
| 2024-04-01 | $18.05 | $18.52 | $18.01 | $18.19 | $18.19 | 28,472,630 |
| 2024-03-29 | $17.76 | $17.99 | $17.30 | $17.93 | $17.93 | 25,624,760 |
| 2024-03-28 | $16.84 | $18.02 | $16.81 | $17.84 | $17.84 | 40,836,190 |
| 2024-03-27 | $17.70 | $17.81 | $16.85 | $16.87 | $16.87 | 32,169,930 |
| 2024-03-26 | $18.00 | $18.49 | $17.52 | $17.57 | $17.57 | 45,214,980 |
| 2024-03-25 | $18.80 | $19.06 | $18.35 | $18.38 | $18.38 | 41,448,650 |
| 2024-03-22 | $19.30 | $19.41 | $18.52 | $18.64 | $18.64 | 46,740,750 |
| 2024-03-21 | $19.70 | $19.95 | $19.23 | $19.33 | $19.33 | 57,010,690 |
| 2024-03-20 | $20.66 | $20.88 | $19.67 | $19.99 | $19.99 | 72,001,250 |
| 2024-03-19 | $21.38 | $21.38 | $20.00 | $20.59 | $20.59 | 106,634,770 |
| 2024-03-18 | $18.72 | $20.35 | $18.70 | $20.35 | $20.35 | 62,381,890 |
| 2024-03-15 | $18.29 | $18.51 | $18.02 | $18.50 | $18.50 | 25,799,960 |
| 2024-03-14 | $18.20 | $18.71 | $18.10 | $18.40 | $18.40 | 25,393,740 |
| 2024-03-13 | $18.96 | $19.02 | $18.50 | $18.58 | $18.58 | 24,395,410 |
| 2024-03-12 | $19.07 | $19.23 | $18.60 | $18.67 | $18.67 | 30,101,710 |
| 2024-03-11 | $18.85 | $19.28 | $18.71 | $19.11 | $19.11 | 38,849,390 |
| 2024-03-08 | $18.08 | $19.21 | $17.90 | $19.13 | $19.13 | 49,785,860 |
| 2024-03-07 | $18.58 | $18.72 | $17.96 | $18.03 | $18.03 | 38,449,640 |
| 2024-03-06 | $18.46 | $18.96 | $18.39 | $18.64 | $18.64 | 39,217,070 |
| 2024-03-05 | $19.13 | $19.48 | $18.46 | $18.66 | $18.66 | 61,877,750 |
| 2024-03-04 | $18.92 | $19.50 | $18.44 | $19.48 | $19.48 | 70,280,610 |
| 2024-03-01 | $17.89 | $18.66 | $17.75 | $18.48 | $18.48 | 58,653,100 |
| 2024-02-29 | $16.96 | $18.16 | $16.93 | $18.04 | $18.04 | 55,330,800 |
| 2024-02-28 | $18.13 | $18.47 | $17.03 | $17.03 | $17.03 | 69,247,720 |
| 2024-02-27 | $16.11 | $17.96 | $16.06 | $17.96 | $17.96 | 60,880,040 |
| 2024-02-26 | $16.20 | $16.55 | $16.01 | $16.33 | $16.33 | 38,452,590 |
| 2024-02-23 | $15.96 | $15.98 | $15.60 | $15.93 | $15.93 | 31,075,330 |
| 2024-02-22 | $15.29 | $15.66 | $15.20 | $15.57 | $15.57 | 29,100,120 |
| 2024-02-21 | $14.80 | $15.22 | $14.69 | $14.84 | $14.84 | 16,433,860 |
| 2024-02-20 | $15.13 | $15.19 | $14.76 | $14.96 | $14.96 | 17,908,070 |
| 2024-02-19 | $15.16 | $15.38 | $14.90 | $15.34 | $15.34 | 25,619,270 |
| 2024-02-08 | $14.42 | $15.29 | $14.42 | $14.73 | $14.73 | 25,144,470 |
| 2024-02-07 | $13.29 | $14.23 | $13.19 | $14.20 | $14.20 | 26,990,420 |
| 2024-02-06 | $12.32 | $13.36 | $12.17 | $13.28 | $13.28 | 19,919,160 |
| 2024-02-05 | $12.76 | $12.88 | $11.88 | $12.41 | $12.41 | 20,809,010 |
| 2024-02-02 | $13.34 | $13.62 | $12.41 | $12.89 | $12.89 | 17,696,840 |
| 2024-02-01 | $13.20 | $13.74 | $13.11 | $13.30 | $13.30 | 11,683,610 |
| 2024-01-31 | $13.73 | $14.07 | $13.25 | $13.34 | $13.34 | 16,320,320 |
| 2024-01-30 | $14.15 | $14.57 | $13.92 | $13.95 | $13.95 | 11,249,600 |
| 2024-01-29 | $14.69 | $14.79 | $14.27 | $14.34 | $14.34 | 11,469,970 |
| 2024-01-26 | $14.94 | $15.00 | $14.63 | $14.69 | $14.69 | 11,976,780 |
| 2024-01-25 | $14.16 | $14.93 | $14.01 | $14.91 | $14.91 | 16,422,230 |
| 2024-01-24 | $14.10 | $14.15 | $13.55 | $14.13 | $14.13 | 11,513,390 |
| 2024-01-23 | $13.64 | $14.05 | $13.50 | $13.93 | $13.93 | 13,843,830 |
| 2024-01-22 | $14.52 | $14.98 | $13.45 | $13.54 | $13.54 | 15,462,220 |
| 2024-01-19 | $14.48 | $14.63 | $14.31 | $14.33 | $14.33 | 8,157,350 |
| 2024-01-18 | $14.30 | $14.49 | $13.96 | $14.48 | $14.48 | 12,631,310 |
| 2024-01-17 | $14.67 | $14.83 | $14.33 | $14.33 | $14.33 | 7,096,180 |
| 2024-01-16 | $14.74 | $14.83 | $14.47 | $14.73 | $14.73 | 9,197,140 |
| 2024-01-15 | $14.77 | $14.92 | $14.60 | $14.80 | $14.80 | 8,992,840 |
| 2024-01-12 | $15.11 | $15.24 | $14.80 | $14.85 | $14.85 | 9,786,730 |
| 2024-01-11 | $14.82 | $15.32 | $14.82 | $15.17 | $15.17 | 9,669,220 |
| 2024-01-10 | $15.05 | $15.07 | $14.81 | $14.86 | $14.86 | 7,627,150 |
| 2024-01-09 | $15.28 | $15.45 | $14.97 | $15.10 | $15.10 | 10,055,540 |
| 2024-01-08 | $15.65 | $15.65 | $15.19 | $15.20 | $15.20 | 9,234,150 |
| 2024-01-05 | $15.96 | $16.01 | $15.58 | $15.65 | $15.65 | 11,226,200 |
| 2024-01-04 | $15.89 | $16.10 | $15.82 | $15.91 | $15.91 | 11,415,550 |
| 2024-01-03 | $16.40 | $16.40 | $15.88 | $15.89 | $15.89 | 16,739,790 |
| 2024-01-02 | $16.70 | $16.74 | $16.43 | $16.43 | $16.43 | 8,558,110 |
| 2024-01-01 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2023-12-29 | $16.45 | $16.70 | $16.36 | $16.64 | $16.64 | 12,684,570 |
| 2023-12-28 | $16.14 | $16.55 | $15.98 | $16.47 | $16.47 | 13,113,740 |
| 2023-12-27 | $16.01 | $16.17 | $15.90 | $16.11 | $16.11 | 8,928,900 |
| 2023-12-26 | $16.35 | $16.44 | $15.92 | $16.01 | $16.01 | 8,622,720 |
| 2023-12-25 | $16.33 | $16.49 | $16.20 | $16.40 | $16.40 | 7,193,870 |
| 2023-12-22 | $16.60 | $16.63 | $16.23 | $16.29 | $16.29 | 11,286,460 |
| 2023-12-21 | $16.50 | $16.95 | $16.36 | $16.54 | $16.54 | 12,800,960 |
| 2023-12-20 | $17.23 | $17.26 | $16.51 | $16.57 | $16.57 | 14,028,250 |
| 2023-12-19 | $17.21 | $17.27 | $17.07 | $17.22 | $17.22 | 6,439,730 |
| 2023-12-18 | $17.53 | $17.57 | $17.10 | $17.22 | $17.22 | 13,294,350 |
| 2023-12-15 | $18.01 | $18.05 | $17.57 | $17.57 | $17.57 | 11,733,430 |
| 2023-12-14 | $18.02 | $18.31 | $17.95 | $17.98 | $17.98 | 8,944,860 |
| 2023-12-13 | $18.12 | $18.27 | $17.98 | $18.00 | $18.00 | 7,157,610 |
| 2023-12-12 | $18.27 | $18.45 | $18.13 | $18.24 | $18.24 | 9,162,500 |
| 2023-12-11 | $18.23 | $18.34 | $17.87 | $18.29 | $18.29 | 16,823,720 |
| 2023-12-08 | $17.87 | $18.54 | $17.87 | $18.32 | $18.32 | 17,882,600 |
| 2023-12-07 | $17.50 | $17.95 | $17.42 | $17.85 | $17.85 | 10,120,740 |
| 2023-12-06 | $17.46 | $17.68 | $17.42 | $17.53 | $17.53 | 11,503,440 |
| 2023-12-05 | $18.50 | $18.54 | $17.61 | $17.62 | $17.62 | 20,091,950 |
| 2023-12-04 | $18.40 | $18.70 | $18.25 | $18.54 | $18.54 | 22,864,980 |
| 2023-12-01 | $17.79 | $18.31 | $17.71 | $18.27 | $18.27 | 15,305,660 |
| 2023-11-30 | $17.98 | $18.02 | $17.69 | $17.82 | $17.82 | 12,301,150 |
| 2023-11-29 | $18.23 | $18.26 | $17.88 | $18.00 | $18.00 | 18,221,120 |
| 2023-11-28 | $18.42 | $18.45 | $18.12 | $18.32 | $18.32 | 11,215,860 |
| 2023-11-27 | $18.50 | $18.60 | $18.12 | $18.42 | $18.42 | 14,541,700 |
| 2023-11-24 | $19.03 | $19.04 | $18.43 | $18.52 | $18.52 | 17,146,800 |
| 2023-11-23 | $18.99 | $19.11 | $18.74 | $19.04 | $19.04 | 15,221,070 |
| 2023-11-22 | $19.26 | $19.37 | $19.00 | $19.05 | $19.05 | 13,149,630 |
| 2023-11-21 | $19.71 | $19.80 | $19.33 | $19.35 | $19.35 | 13,302,010 |
| 2023-11-20 | $19.80 | $19.93 | $19.65 | $19.72 | $19.72 | 17,921,420 |
| 2023-11-17 | $19.99 | $20.05 | $19.60 | $19.80 | $19.80 | 25,850,290 |
| 2023-11-16 | $20.11 | $20.85 | $19.91 | $20.41 | $20.41 | 20,005,570 |
| 2023-11-15 | $20.17 | $20.54 | $19.75 | $20.41 | $20.41 | 21,915,110 |
| 2023-11-14 | $20.03 | $20.29 | $19.92 | $20.03 | $20.03 | 12,737,300 |
| 2023-11-13 | $19.76 | $20.08 | $19.76 | $20.02 | $20.02 | 12,353,820 |
| 2023-11-10 | $19.70 | $19.99 | $19.57 | $19.72 | $19.72 | 17,655,650 |
| 2023-11-09 | $20.20 | $20.35 | $19.80 | $19.90 | $19.90 | 18,911,340 |
| 2023-11-08 | $20.23 | $20.99 | $19.81 | $20.10 | $20.10 | 29,969,220 |
| 2023-11-07 | $19.27 | $19.95 | $19.11 | $19.85 | $19.85 | 22,456,040 |
| 2023-11-06 | $18.97 | $19.42 | $18.84 | $19.27 | $19.27 | 22,589,910 |
| 2023-11-03 | $18.25 | $19.10 | $18.21 | $18.84 | $18.84 | 26,978,570 |
| 2023-11-02 | $18.05 | $18.95 | $17.83 | $18.50 | $18.50 | 34,391,220 |
| 2023-11-01 | $18.05 | $18.10 | $17.68 | $17.79 | $17.79 | 14,003,520 |
| 2023-10-31 | $17.79 | $18.26 | $17.72 | $17.97 | $17.97 | 18,177,680 |
| 2023-10-30 | $18.79 | $18.79 | $17.38 | $17.99 | $17.99 | 44,757,840 |
| 2023-10-27 | $18.68 | $18.88 | $18.37 | $18.78 | $18.78 | 20,497,840 |
| 2023-10-26 | $18.98 | $19.58 | $18.75 | $18.82 | $18.82 | 28,600,560 |
| 2023-10-25 | $19.25 | $20.08 | $19.02 | $19.07 | $19.07 | 26,685,540 |
| 2023-10-24 | $19.26 | $19.35 | $18.63 | $19.03 | $19.03 | 18,574,950 |
| 2023-10-23 | $19.17 | $19.90 | $19.06 | $19.38 | $19.38 | 19,510,460 |
| 2023-10-20 | $19.99 | $20.32 | $19.18 | $19.31 | $19.31 | 25,837,450 |
| 2023-10-19 | $21.37 | $21.37 | $19.85 | $20.20 | $20.20 | 38,914,990 |
| 2023-10-18 | $21.70 | $22.50 | $20.94 | $21.35 | $21.35 | 51,801,900 |
| 2023-10-17 | $20.47 | $21.16 | $20.40 | $20.70 | $20.70 | 19,949,200 |
| 2023-10-16 | $20.03 | $21.23 | $20.00 | $20.69 | $20.69 | 34,912,120 |
| 2023-10-13 | $19.45 | $20.10 | $19.32 | $19.85 | $19.85 | 14,132,490 |
| 2023-10-12 | $20.11 | $20.14 | $19.55 | $19.63 | $19.63 | 15,682,260 |
| 2023-10-11 | $19.69 | $20.16 | $19.56 | $20.08 | $20.08 | 18,760,580 |
| 2023-10-10 | $19.80 | $20.00 | $19.49 | $19.73 | $19.73 | 16,761,420 |
| 2023-10-09 | $19.61 | $20.36 | $19.37 | $19.70 | $19.70 | 21,524,640 |
| 2023-09-28 | $19.35 | $19.71 | $19.06 | $19.55 | $19.55 | 17,036,450 |
| 2023-09-27 | $19.60 | $19.70 | $19.00 | $19.26 | $19.26 | 24,432,080 |
| 2023-09-26 | $19.87 | $20.06 | $19.63 | $19.84 | $19.84 | 12,749,260 |
| 2023-09-25 | $19.90 | $20.03 | $19.71 | $19.92 | $19.92 | 18,846,510 |
| 2023-09-22 | $19.08 | $20.38 | $18.94 | $20.09 | $20.09 | 37,609,380 |
| 2023-09-21 | $18.55 | $19.52 | $18.38 | $19.00 | $19.00 | 22,201,220 |
| 2023-09-20 | $18.30 | $19.06 | $18.30 | $18.55 | $18.55 | 12,623,100 |
| 2023-09-19 | $18.83 | $18.90 | $18.40 | $18.44 | $18.44 | 11,195,900 |
| 2023-09-18 | $18.86 | $19.10 | $18.75 | $18.86 | $18.86 | 15,669,080 |
| 2023-09-15 | $19.21 | $19.45 | $18.78 | $18.88 | $18.88 | 20,566,980 |
| 2023-09-14 | $19.50 | $19.64 | $19.15 | $19.27 | $19.27 | 17,934,400 |
| 2023-09-13 | $19.80 | $19.80 | $19.11 | $19.45 | $19.45 | 27,816,550 |
| 2023-09-12 | $19.45 | $20.20 | $19.43 | $19.89 | $19.89 | 32,941,940 |
| 2023-09-11 | $19.18 | $19.91 | $19.06 | $19.60 | $19.60 | 34,364,070 |
| 2023-09-08 | $18.40 | $19.60 | $18.10 | $19.26 | $19.26 | 33,139,210 |
| 2023-09-07 | $19.18 | $19.18 | $18.50 | $18.54 | $18.54 | 23,374,350 |
| 2023-09-06 | $18.60 | $19.36 | $18.16 | $19.31 | $19.31 | 38,077,510 |
| 2023-09-05 | $19.00 | $19.78 | $18.69 | $18.87 | $18.87 | 66,313,110 |
| 2023-09-04 | $18.00 | $18.78 | $17.96 | $18.67 | $18.67 | 47,540,550 |
| 2023-09-01 | $17.61 | $17.88 | $17.16 | $17.88 | $17.88 | 24,952,090 |
| 2023-08-31 | $16.99 | $18.52 | $16.90 | $17.78 | $17.78 | 44,926,250 |
| 2023-08-30 | $16.84 | $17.27 | $16.78 | $17.08 | $17.08 | 18,852,010 |
| 2023-08-29 | $16.65 | $17.04 | $16.55 | $16.88 | $16.88 | 13,720,810 |
| 2023-08-28 | $16.96 | $17.28 | $16.70 | $16.74 | $16.74 | 16,107,110 |
| 2023-08-25 | $16.50 | $16.56 | $16.06 | $16.16 | $16.16 | 9,008,370 |
| 2023-08-24 | $16.94 | $16.98 | $16.60 | $16.63 | $16.63 | 7,151,000 |
| 2023-08-23 | $17.07 | $17.15 | $16.78 | $16.78 | $16.78 | 7,066,510 |
| 2023-08-22 | $16.96 | $17.30 | $16.70 | $17.22 | $17.22 | 9,472,390 |
| 2023-08-21 | $16.66 | $17.15 | $16.66 | $16.76 | $16.76 | 8,255,010 |
| 2023-08-18 | $17.06 | $17.18 | $16.74 | $16.75 | $16.75 | 6,661,940 |
| 2023-08-17 | $16.90 | $17.16 | $16.79 | $17.10 | $17.10 | 6,706,530 |
| 2023-08-16 | $17.48 | $17.48 | $16.84 | $16.94 | $16.94 | 13,678,410 |
| 2023-08-15 | $17.45 | $17.85 | $17.29 | $17.53 | $17.53 | 11,447,950 |
| 2023-08-14 | $17.03 | $17.44 | $16.98 | $17.41 | $17.41 | 8,356,160 |
| 2023-08-11 | $17.48 | $17.65 | $17.22 | $17.22 | $17.22 | 9,015,070 |
| 2023-08-10 | $17.36 | $17.53 | $17.28 | $17.44 | $17.44 | 7,657,990 |
| 2023-08-09 | $17.90 | $17.94 | $17.31 | $17.36 | $17.36 | 15,335,760 |
| 2023-08-08 | $18.50 | $18.50 | $17.90 | $17.98 | $17.98 | 11,063,730 |
| 2023-08-07 | $18.50 | $18.76 | $18.21 | $18.32 | $18.32 | 15,702,950 |
| 2023-08-04 | $17.78 | $18.48 | $17.77 | $18.47 | $18.47 | 16,958,170 |
| 2023-08-03 | $17.80 | $18.02 | $17.68 | $17.78 | $17.78 | 7,793,750 |
| 2023-08-02 | $17.87 | $17.99 | $17.78 | $17.85 | $17.85 | 8,765,170 |
| 2023-08-01 | $17.88 | $18.05 | $17.54 | $17.93 | $17.93 | 11,219,620 |
| 2023-07-31 | $17.80 | $17.95 | $17.61 | $17.71 | $17.71 | 13,247,730 |
| 2023-07-28 | $17.68 | $17.87 | $17.57 | $17.80 | $17.80 | 8,902,190 |
| 2023-07-27 | $17.97 | $18.13 | $17.63 | $17.66 | $17.66 | 10,227,470 |
| 2023-07-26 | $18.46 | $18.46 | $17.85 | $17.96 | $17.96 | 9,250,720 |
| 2023-07-25 | $18.29 | $18.63 | $18.15 | $18.44 | $18.44 | 8,858,350 |
| 2023-07-24 | $18.06 | $18.49 | $17.92 | $18.17 | $18.17 | 6,791,220 |
| 2023-07-21 | $18.31 | $18.39 | $17.94 | $18.12 | $18.12 | 8,702,250 |
| 2023-07-20 | $18.84 | $18.93 | $18.26 | $18.30 | $18.30 | 10,645,500 |
| 2023-07-19 | $19.13 | $19.35 | $18.82 | $18.84 | $18.84 | 8,787,210 |
| 2023-07-18 | $19.24 | $19.40 | $18.90 | $18.95 | $18.95 | 10,159,160 |
| 2023-07-17 | $19.00 | $19.35 | $18.95 | $19.18 | $19.18 | 12,405,510 |
| 2023-07-14 | $18.66 | $19.36 | $18.60 | $19.10 | $19.10 | 15,433,470 |
| 2023-07-13 | $18.56 | $18.76 | $18.30 | $18.66 | $18.55 | 10,252,040 |
| 2023-07-12 | $19.20 | $19.20 | $18.42 | $18.45 | $18.34 | 14,992,040 |
| 2023-07-11 | $19.23 | $19.45 | $19.00 | $19.23 | $19.12 | 9,455,240 |
| 2023-07-10 | $19.44 | $19.55 | $18.92 | $19.06 | $18.95 | 12,174,220 |
| 2023-07-07 | $19.77 | $19.88 | $19.16 | $19.40 | $19.29 | 14,313,270 |
| 2023-07-06 | $19.62 | $20.20 | $19.50 | $19.81 | $19.70 | 14,485,970 |
| 2023-07-05 | $20.02 | $20.30 | $19.60 | $19.61 | $19.50 | 13,676,900 |
| 2023-07-04 | $20.10 | $20.53 | $20.10 | $20.24 | $20.12 | 12,275,290 |
| 2023-07-03 | $20.61 | $20.82 | $19.89 | $20.28 | $20.16 | 20,204,040 |
| 2023-06-30 | $20.12 | $20.66 | $19.90 | $20.37 | $20.25 | 19,547,900 |
| 2023-06-29 | $20.00 | $20.67 | $19.92 | $20.31 | $20.31 | 16,049,830 |
| 2023-06-28 | $20.76 | $20.77 | $19.50 | $20.00 | $20.00 | 22,666,360 |
| 2023-06-27 | $20.52 | $20.98 | $20.05 | $20.71 | $20.71 | 19,532,730 |
| 2023-06-26 | $21.07 | $21.68 | $20.23 | $20.39 | $20.39 | 31,632,860 |
| 2023-06-21 | $21.90 | $22.10 | $21.32 | $21.44 | $21.44 | 23,356,210 |
| 2023-06-20 | $22.52 | $22.52 | $21.55 | $21.90 | $21.90 | 36,067,350 |
| 2023-06-19 | $21.80 | $22.97 | $21.80 | $22.72 | $22.72 | 45,424,470 |
| 2023-06-16 | $21.50 | $22.00 | $21.16 | $21.71 | $21.71 | 21,342,480 |
| 2023-06-15 | $21.91 | $22.17 | $21.44 | $21.50 | $21.50 | 24,632,720 |
| 2023-06-14 | $21.55 | $22.03 | $21.45 | $21.88 | $21.88 | 25,615,140 |
| 2023-06-13 | $21.40 | $22.25 | $21.36 | $21.91 | $21.91 | 33,299,000 |
| 2023-06-12 | $21.01 | $21.86 | $20.74 | $21.44 | $21.44 | 35,811,350 |
| 2023-06-09 | $19.79 | $20.65 | $19.75 | $20.59 | $20.59 | 26,923,010 |
| 2023-06-08 | $19.80 | $19.88 | $19.40 | $19.74 | $19.74 | 12,299,080 |
| 2023-06-07 | $19.73 | $20.21 | $19.50 | $19.91 | $19.91 | 13,683,600 |
| 2023-06-06 | $20.14 | $20.30 | $19.55 | $19.69 | $19.69 | 16,813,640 |
| 2023-06-05 | $19.97 | $20.48 | $19.92 | $20.19 | $20.19 | 20,318,430 |
| 2023-06-02 | $20.00 | $20.31 | $19.90 | $19.96 | $19.96 | 24,025,470 |
| 2023-06-01 | $19.52 | $20.10 | $19.40 | $19.90 | $19.90 | 21,607,160 |
| 2023-05-31 | $19.22 | $19.59 | $19.11 | $19.55 | $19.55 | 16,776,870 |
| 2023-05-30 | $18.57 | $19.50 | $18.51 | $19.38 | $19.38 | 22,523,680 |
| 2023-05-29 | $18.50 | $19.33 | $18.41 | $18.88 | $18.88 | 26,034,580 |
| 2023-05-26 | $17.69 | $18.50 | $17.63 | $18.37 | $18.37 | 20,680,460 |
| 2023-05-25 | $17.90 | $18.35 | $17.37 | $17.71 | $17.71 | 17,649,180 |
| 2023-05-24 | $17.45 | $17.99 | $17.40 | $17.66 | $17.66 | 14,598,670 |
| 2023-05-23 | $17.83 | $17.97 | $17.50 | $17.52 | $17.52 | 13,706,370 |
| 2023-05-22 | $18.30 | $18.31 | $17.82 | $17.93 | $17.93 | 11,527,440 |
| 2023-05-19 | $18.31 | $18.62 | $18.08 | $18.19 | $18.19 | 19,080,830 |
| 2023-05-18 | $17.85 | $18.68 | $17.83 | $18.58 | $18.58 | 28,003,710 |
| 2023-05-17 | $17.79 | $18.09 | $17.54 | $17.83 | $17.83 | 13,478,620 |
| 2023-05-16 | $18.20 | $18.32 | $17.70 | $17.85 | $17.85 | 12,060,880 |
| 2023-05-15 | $18.00 | $18.18 | $17.35 | $18.02 | $18.02 | 19,986,210 |
| 2023-05-12 | $18.30 | $18.48 | $17.95 | $17.99 | $17.99 | 13,882,590 |
| 2023-05-11 | $18.66 | $18.79 | $18.21 | $18.25 | $18.25 | 16,716,390 |
| 2023-05-10 | $19.12 | $19.35 | $18.46 | $18.57 | $18.57 | 19,343,620 |
| 2023-05-09 | $19.34 | $19.68 | $19.00 | $19.10 | $19.10 | 28,098,960 |
| 2023-05-08 | $18.54 | $19.55 | $18.41 | $19.35 | $19.35 | 32,219,980 |
| 2023-05-05 | $19.25 | $19.25 | $18.39 | $18.52 | $18.52 | 29,424,500 |
| 2023-05-04 | $20.16 | $20.30 | $18.85 | $19.20 | $19.20 | 42,026,920 |
| 2023-05-03 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2023-05-02 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2023-04-28 | $19.12 | $20.65 | $19.12 | $20.45 | $20.45 | 41,055,680 |
| 2023-04-27 | $19.05 | $19.95 | $18.80 | $19.15 | $19.15 | 44,354,680 |
| 2023-04-26 | $21.23 | $21.40 | $19.19 | $19.81 | $19.81 | 73,563,730 |
| 2023-04-25 | $22.60 | $22.60 | $21.08 | $21.32 | $21.32 | 77,751,220 |
| 2023-04-24 | $20.50 | $21.99 | $20.50 | $21.99 | $21.99 | 70,934,670 |
| 2023-04-21 | $21.45 | $21.45 | $19.85 | $19.99 | $19.99 | 41,583,900 |
| 2023-04-20 | $21.25 | $21.78 | $21.12 | $21.60 | $21.60 | 43,152,010 |
| 2023-04-19 | $20.92 | $21.50 | $20.60 | $20.95 | $20.95 | 41,299,680 |
| 2023-04-18 | $20.68 | $21.26 | $20.23 | $21.19 | $21.19 | 35,444,370 |
| 2023-04-17 | $20.95 | $20.95 | $20.30 | $20.70 | $20.70 | 31,523,530 |
| 2023-04-14 | $21.13 | $21.87 | $20.92 | $21.31 | $21.31 | 35,669,980 |
| 2023-04-13 | $21.56 | $21.95 | $20.89 | $21.34 | $21.34 | 68,619,950 |
| 2023-04-12 | $20.19 | $22.09 | $20.00 | $22.09 | $22.09 | 58,659,980 |
| 2023-04-11 | $19.70 | $20.21 | $19.57 | $20.08 | $20.08 | 28,488,470 |
| 2023-04-10 | $20.57 | $21.20 | $19.64 | $19.70 | $19.70 | 47,049,800 |
| 2023-04-07 | $20.50 | $20.96 | $20.27 | $20.53 | $20.53 | 28,933,360 |
| 2023-04-06 | $20.30 | $21.16 | $20.01 | $20.50 | $20.50 | 48,755,370 |
| 2023-04-05 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2023-04-04 | $19.99 | $20.90 | $19.80 | $20.28 | $20.28 | 58,085,490 |
| 2023-04-03 | $19.99 | $20.38 | $19.48 | $20.10 | $20.10 | 39,452,780 |
| 2023-03-31 | $19.20 | $19.87 | $18.68 | $19.60 | $19.60 | 33,483,560 |
| 2023-03-30 | $19.50 | $19.90 | $18.37 | $19.22 | $19.22 | 53,727,850 |
| 2023-03-29 | $19.95 | $20.48 | $19.80 | $19.86 | $19.86 | 42,942,630 |
| 2023-03-28 | $20.18 | $20.60 | $19.60 | $19.83 | $19.83 | 42,797,530 |
| 2023-03-27 | $20.09 | $21.31 | $19.73 | $20.40 | $20.40 | 77,203,760 |
| 2023-03-24 | $19.83 | $20.26 | $19.14 | $19.80 | $19.80 | 63,938,390 |
| 2023-03-23 | $18.15 | $20.00 | $17.91 | $19.88 | $19.88 | 74,752,780 |
| 2023-03-22 | $17.50 | $18.22 | $17.35 | $18.18 | $18.18 | 21,580,480 |
| 2023-03-21 | $17.65 | $17.68 | $17.29 | $17.44 | $17.44 | 13,372,310 |
| 2023-03-20 | $17.30 | $18.36 | $17.29 | $17.67 | $17.67 | 29,272,610 |
| 2023-03-17 | $16.96 | $17.45 | $16.96 | $17.28 | $17.28 | 17,191,400 |
| 2023-03-16 | $16.98 | $17.27 | $16.78 | $16.82 | $16.82 | 13,135,610 |
| 2023-03-15 | $17.38 | $17.52 | $17.01 | $17.08 | $17.08 | 12,702,500 |
| 2023-03-14 | $17.40 | $17.60 | $17.14 | $17.38 | $17.38 | 17,335,620 |
| 2023-03-13 | $16.95 | $17.54 | $16.82 | $17.41 | $17.41 | 22,803,810 |
| 2023-03-10 | $17.25 | $17.34 | $16.90 | $16.95 | $16.95 | 12,162,320 |
| 2023-03-09 | $17.23 | $17.54 | $16.97 | $17.38 | $17.38 | 16,143,640 |
| 2023-03-08 | $16.78 | $17.36 | $16.78 | $17.16 | $17.16 | 14,449,080 |
| 2023-03-07 | $17.54 | $17.70 | $16.80 | $16.82 | $16.82 | 24,948,290 |
| 2023-03-06 | $17.15 | $17.77 | $17.06 | $17.70 | $17.70 | 34,409,390 |
| 2023-03-03 | $17.01 | $17.28 | $16.90 | $17.07 | $17.07 | 16,114,900 |
| 2023-03-02 | $17.14 | $17.49 | $16.99 | $17.12 | $17.12 | 19,180,050 |
| 2023-03-01 | $16.68 | $17.24 | $16.60 | $17.15 | $17.15 | 25,706,410 |
| 2023-02-28 | $16.35 | $16.96 | $16.32 | $16.68 | $16.68 | 23,140,060 |
| 2023-02-27 | $15.90 | $16.36 | $15.85 | $16.08 | $16.08 | 11,119,030 |
| 2023-02-24 | $15.92 | $16.25 | $15.84 | $16.05 | $16.05 | 9,994,120 |
| 2023-02-23 | $16.03 | $16.12 | $15.79 | $15.86 | $15.86 | 11,181,480 |
| 2023-02-22 | $15.87 | $16.17 | $15.86 | $16.10 | $16.10 | 9,095,330 |
| 2023-02-21 | $16.00 | $16.38 | $15.95 | $16.09 | $16.09 | 13,361,470 |
| 2023-02-20 | $15.79 | $16.16 | $15.72 | $16.10 | $16.10 | 16,370,550 |
| 2023-02-17 | $16.16 | $16.32 | $15.74 | $15.85 | $15.85 | 21,325,360 |
| 2023-02-16 | $16.48 | $17.04 | $16.02 | $16.16 | $16.16 | 42,942,630 |
| 2023-02-15 | $15.90 | $16.73 | $15.81 | $16.70 | $16.70 | 41,404,070 |
| 2023-02-14 | $15.40 | $16.06 | $15.27 | $15.73 | $15.73 | 24,845,060 |
| 2023-02-13 | $15.16 | $15.45 | $15.05 | $15.24 | $15.24 | 15,561,020 |
| 2023-02-10 | $14.76 | $15.35 | $14.74 | $15.08 | $15.08 | 21,998,030 |
| 2023-02-09 | $14.22 | $14.86 | $14.22 | $14.74 | $14.74 | 12,964,780 |
| 2023-02-08 | $14.50 | $14.65 | $14.26 | $14.26 | $14.26 | 8,385,910 |
| 2023-02-07 | $14.37 | $14.77 | $14.29 | $14.57 | $14.57 | 10,800,240 |
| 2023-02-06 | $14.17 | $14.40 | $14.13 | $14.37 | $14.37 | 7,751,420 |
| 2023-02-03 | $14.24 | $14.29 | $14.05 | $14.22 | $14.22 | 6,492,770 |
| 2023-02-02 | $14.26 | $14.38 | $14.17 | $14.23 | $14.23 | 8,704,980 |
| 2023-02-01 | $14.10 | $14.25 | $14.00 | $14.22 | $14.22 | 7,036,860 |
| 2023-01-31 | $14.06 | $14.06 | $13.94 | $14.05 | $14.05 | 3,998,980 |
| 2023-01-30 | $14.00 | $14.17 | $13.99 | $14.00 | $14.00 | 7,304,960 |
| 2023-01-20 | $13.68 | $13.97 | $13.66 | $13.91 | $13.91 | 6,942,860 |
| 2023-01-19 | $13.60 | $13.67 | $13.55 | $13.67 | $13.67 | 4,181,440 |
| 2023-01-18 | $13.50 | $13.65 | $13.46 | $13.58 | $13.58 | 4,816,170 |
| 2023-01-17 | $13.52 | $13.57 | $13.44 | $13.48 | $13.48 | 2,642,190 |
| 2023-01-16 | $13.43 | $13.59 | $13.40 | $13.49 | $13.49 | 4,807,100 |
| 2023-01-13 | $13.47 | $13.48 | $13.36 | $13.43 | $13.43 | 2,353,070 |
| 2023-01-12 | $13.38 | $13.47 | $13.29 | $13.42 | $13.42 | 3,063,400 |
| 2023-01-11 | $13.34 | $13.55 | $13.27 | $13.31 | $13.31 | 3,813,410 |
| 2023-01-10 | $13.33 | $13.43 | $13.30 | $13.37 | $13.37 | 2,140,680 |
| 2023-01-09 | $13.35 | $13.45 | $13.34 | $13.34 | $13.34 | 2,542,890 |
| 2023-01-06 | $13.37 | $13.48 | $13.32 | $13.34 | $13.34 | 3,049,310 |
| 2023-01-05 | $13.50 | $13.55 | $13.38 | $13.44 | $13.44 | 3,134,720 |
| 2023-01-04 | $13.37 | $13.52 | $13.34 | $13.42 | $13.42 | 3,676,830 |
| 2023-01-03 | $13.15 | $13.43 | $13.10 | $13.37 | $13.37 | 3,899,210 |
| 2023-01-02 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-12-30 | $13.12 | $13.18 | $13.03 | $13.14 | $13.14 | 1,722,980 |
| 2022-12-29 | $13.05 | $13.14 | $12.93 | $13.09 | $13.09 | 2,208,360 |
| 2022-12-28 | $13.14 | $13.16 | $13.03 | $13.06 | $13.06 | 1,852,380 |
| 2022-12-27 | $13.19 | $13.24 | $13.11 | $13.17 | $13.17 | 1,851,650 |
| 2022-12-26 | $13.06 | $13.21 | $13.02 | $13.19 | $13.19 | 2,626,420 |
| 2022-12-23 | $12.87 | $13.20 | $12.87 | $13.07 | $13.07 | 2,491,800 |
| 2022-12-22 | $13.12 | $13.18 | $12.90 | $12.92 | $12.92 | 3,090,090 |
| 2022-12-21 | $13.25 | $13.29 | $12.98 | $13.09 | $13.09 | 4,017,430 |
| 2022-12-20 | $13.29 | $13.47 | $13.15 | $13.23 | $13.23 | 3,400,030 |
| 2022-12-19 | $13.61 | $13.68 | $13.27 | $13.33 | $13.33 | 4,131,120 |
| 2022-12-16 | $13.72 | $13.77 | $13.55 | $13.62 | $13.62 | 4,093,530 |
| 2022-12-15 | $13.75 | $13.93 | $13.66 | $13.77 | $13.77 | 4,918,290 |
| 2022-12-14 | $13.72 | $13.81 | $13.68 | $13.70 | $13.70 | 3,401,090 |
| 2022-12-13 | $13.77 | $13.80 | $13.67 | $13.70 | $13.70 | 3,880,340 |
| 2022-12-12 | $13.79 | $13.87 | $13.70 | $13.80 | $13.80 | 4,033,820 |
| 2022-12-09 | $13.90 | $13.95 | $13.79 | $13.79 | $13.79 | 5,555,660 |
| 2022-12-08 | $14.05 | $14.07 | $13.87 | $13.89 | $13.89 | 5,231,380 |
| 2022-12-07 | $14.21 | $14.25 | $14.05 | $14.05 | $14.05 | 4,660,510 |
| 2022-12-06 | $14.30 | $14.43 | $14.22 | $14.26 | $14.26 | 6,469,270 |
| 2022-12-05 | $14.05 | $14.40 | $14.05 | $14.36 | $14.36 | 9,525,370 |
| 2022-12-01 | $13.82 | $14.20 | $13.80 | $13.98 | $13.98 | 8,275,750 |
| 2022-11-30 | $13.85 | $13.95 | $13.69 | $13.69 | $13.69 | 12,435,020 |
| 2022-11-29 | $13.68 | $13.93 | $13.65 | $13.88 | $13.88 | 4,485,170 |
| 2022-11-28 | $13.75 | $13.78 | $13.60 | $13.60 | $13.60 | 4,888,120 |
| 2022-11-25 | $13.95 | $14.05 | $13.83 | $13.89 | $13.89 | 4,259,600 |
| 2022-11-24 | $14.20 | $14.28 | $13.98 | $14.01 | $14.01 | 5,020,190 |
| 2022-11-23 | $14.21 | $14.48 | $14.06 | $14.17 | $14.17 | 8,031,800 |
| 2022-11-22 | $14.11 | $14.39 | $13.98 | $14.21 | $14.21 | 7,386,430 |
| 2022-11-21 | $14.25 | $14.30 | $14.08 | $14.15 | $14.15 | 4,623,650 |
| 2022-11-18 | $14.29 | $14.48 | $14.29 | $14.33 | $14.33 | 8,766,860 |
| 2022-11-17 | $14.11 | $14.25 | $14.03 | $14.25 | $14.25 | 6,136,400 |
| 2022-11-16 | $14.01 | $14.19 | $13.96 | $14.06 | $14.06 | 5,773,990 |
| 2022-11-15 | $13.84 | $14.08 | $13.77 | $14.05 | $14.05 | 6,682,130 |
| 2022-11-14 | $13.80 | $13.94 | $13.74 | $13.80 | $13.80 | 5,024,200 |
| 2022-11-11 | $13.95 | $13.97 | $13.77 | $13.80 | $13.80 | 5,445,980 |
| 2022-11-10 | $13.74 | $13.82 | $13.61 | $13.66 | $13.66 | 4,131,300 |
| 2022-11-09 | $13.93 | $13.93 | $13.77 | $13.77 | $13.77 | 3,179,370 |
| 2022-11-08 | $13.88 | $13.93 | $13.68 | $13.92 | $13.92 | 4,506,540 |
| 2022-11-07 | $13.91 | $13.97 | $13.78 | $13.88 | $13.88 | 5,264,950 |
| 2022-11-04 | $13.78 | $13.93 | $13.66 | $13.91 | $13.91 | 5,806,720 |
| 2022-11-03 | $13.93 | $13.93 | $13.60 | $13.78 | $13.78 | 6,137,610 |
| 2022-11-02 | $14.00 | $14.11 | $13.82 | $14.00 | $14.00 | 6,849,090 |
| 2022-11-01 | $13.78 | $14.02 | $13.76 | $13.96 | $13.96 | 6,289,040 |
| 2022-10-31 | $13.36 | $13.96 | $13.36 | $13.78 | $13.78 | 5,965,930 |
| 2022-10-28 | $13.79 | $13.87 | $13.45 | $13.49 | $13.49 | 5,056,890 |
| 2022-10-27 | $13.95 | $14.12 | $13.81 | $13.82 | $13.82 | 6,258,680 |
| 2022-10-26 | $13.48 | $13.86 | $13.48 | $13.82 | $13.82 | 6,267,750 |
| 2022-10-25 | $13.45 | $13.75 | $13.32 | $13.47 | $13.47 | 4,688,720 |
| 2022-10-24 | $13.71 | $13.84 | $13.45 | $13.55 | $13.55 | 6,294,850 |
| 2022-10-21 | $13.65 | $13.72 | $13.52 | $13.59 | $13.59 | 3,008,680 |
| 2022-10-20 | $13.45 | $13.72 | $13.39 | $13.55 | $13.55 | 5,208,580 |
| 2022-10-19 | $13.61 | $13.69 | $13.49 | $13.52 | $13.52 | 3,889,320 |
| 2022-10-18 | $13.54 | $13.74 | $13.39 | $13.61 | $13.61 | 6,047,850 |
| 2022-10-17 | $13.30 | $13.55 | $13.27 | $13.52 | $13.52 | 5,114,250 |
| 2022-10-14 | $13.35 | $13.50 | $13.32 | $13.37 | $13.37 | 6,280,940 |
| 2022-10-13 | $12.77 | $13.44 | $12.77 | $13.31 | $13.31 | 9,737,910 |
| 2022-10-12 | $12.30 | $12.91 | $12.25 | $12.87 | $12.87 | 8,554,320 |
| 2022-10-11 | $12.20 | $12.39 | $12.15 | $12.31 | $12.31 | 3,365,800 |
| 2022-10-10 | $12.41 | $12.50 | $12.15 | $12.16 | $12.16 | 5,242,040 |
| 2022-09-30 | $12.67 | $12.78 | $12.41 | $12.42 | $12.42 | 5,340,410 |
| 2022-09-29 | $12.91 | $12.94 | $12.59 | $12.67 | $12.67 | 4,680,920 |
| 2022-09-28 | $13.06 | $13.08 | $12.73 | $12.75 | $12.75 | 4,377,460 |
| 2022-09-27 | $12.82 | $13.08 | $12.82 | $13.06 | $13.06 | 4,611,140 |
| 2022-09-26 | $13.01 | $13.12 | $12.75 | $12.80 | $12.80 | 7,728,020 |
| 2022-09-23 | $13.32 | $13.33 | $12.95 | $13.18 | $13.18 | 5,763,620 |
| 2022-09-22 | $13.30 | $13.48 | $13.21 | $13.30 | $13.30 | 3,788,970 |
| 2022-09-21 | $13.44 | $13.50 | $13.09 | $13.43 | $13.43 | 5,273,350 |
| 2022-09-20 | $13.45 | $13.62 | $13.38 | $13.44 | $13.44 | 5,595,090 |
| 2022-09-19 | $13.89 | $14.00 | $13.30 | $13.40 | $13.40 | 9,776,930 |
| 2022-09-16 | $14.24 | $14.44 | $13.90 | $13.90 | $13.90 | 6,507,370 |
| 2022-09-15 | $14.62 | $14.66 | $14.15 | $14.24 | $14.24 | 7,142,080 |
| 2022-09-14 | $14.59 | $14.65 | $14.48 | $14.60 | $14.60 | 4,531,130 |
| 2022-09-13 | $14.75 | $14.98 | $14.65 | $14.70 | $14.70 | 5,516,320 |
| 2022-09-12 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2022-09-09 | $14.85 | $14.93 | $14.71 | $14.79 | $14.79 | 5,841,810 |
| 2022-09-08 | $14.92 | $15.00 | $14.75 | $14.76 | $14.76 | 5,895,450 |
| 2022-09-07 | $15.00 | $15.26 | $14.90 | $14.97 | $14.97 | 8,637,290 |
| 2022-09-06 | $14.99 | $15.19 | $14.90 | $15.06 | $15.06 | 9,781,670 |
| 2022-09-05 | $14.89 | $15.03 | $14.74 | $14.97 | $14.97 | 9,024,340 |
| 2022-09-02 | $14.39 | $15.05 | $14.39 | $14.95 | $14.95 | 17,263,550 |
| 2022-09-01 | $14.39 | $14.70 | $14.29 | $14.35 | $14.35 | 5,461,860 |
| 2022-08-31 | $14.59 | $14.74 | $14.35 | $14.39 | $14.39 | 7,665,730 |
| 2022-08-30 | $14.20 | $14.87 | $14.16 | $14.58 | $14.58 | 13,311,130 |
| 2022-08-29 | $13.70 | $14.25 | $13.68 | $14.21 | $14.21 | 6,894,530 |
| 2022-08-26 | $14.04 | $14.16 | $13.89 | $13.93 | $13.93 | 4,556,810 |
| 2022-08-25 | $14.19 | $14.20 | $13.86 | $13.99 | $13.99 | 6,983,590 |
| 2022-08-24 | $14.57 | $14.63 | $14.08 | $14.13 | $14.13 | 8,201,630 |
| 2022-08-23 | $14.67 | $14.71 | $14.49 | $14.60 | $14.60 | 5,999,350 |
| 2022-08-22 | $14.64 | $14.79 | $14.39 | $14.75 | $14.75 | 6,205,770 |
| 2022-08-19 | $14.97 | $15.13 | $14.65 | $14.66 | $14.66 | 8,521,700 |
| 2022-08-18 | $14.75 | $15.06 | $14.66 | $14.98 | $14.98 | 8,586,620 |
| 2022-08-17 | $14.67 | $14.79 | $14.63 | $14.76 | $14.76 | 5,581,760 |
| 2022-08-16 | $14.84 | $14.87 | $14.64 | $14.67 | $14.67 | 6,193,200 |
| 2022-08-15 | $14.85 | $14.93 | $14.69 | $14.80 | $14.80 | 5,552,040 |
| 2022-08-12 | $15.20 | $15.20 | $14.88 | $14.89 | $14.89 | 7,854,050 |
| 2022-08-11 | $15.00 | $15.35 | $15.00 | $15.15 | $15.15 | 10,248,020 |
| 2022-08-10 | $15.02 | $15.15 | $14.87 | $14.98 | $14.98 | 7,936,130 |
| 2022-08-09 | $15.04 | $15.08 | $14.81 | $15.02 | $15.02 | 8,531,840 |
| 2022-08-08 | $15.07 | $15.13 | $14.87 | $15.05 | $15.05 | 11,163,020 |
| 2022-08-05 | $14.54 | $15.09 | $14.42 | $15.03 | $15.03 | 17,184,440 |
| 2022-08-04 | $14.35 | $14.55 | $14.30 | $14.45 | $14.45 | 5,621,770 |
| 2022-08-03 | $14.14 | $14.65 | $14.14 | $14.25 | $14.25 | 9,502,470 |
| 2022-08-02 | $14.46 | $14.46 | $13.92 | $14.14 | $14.14 | 9,839,090 |
| 2022-08-01 | $14.43 | $14.60 | $14.32 | $14.59 | $14.59 | 4,843,550 |
| 2022-07-29 | $14.79 | $14.80 | $14.43 | $14.44 | $14.44 | 5,202,720 |
| 2022-07-28 | $14.66 | $14.84 | $14.60 | $14.66 | $14.66 | 8,400,600 |
| 2022-07-27 | $14.31 | $14.68 | $14.29 | $14.59 | $14.59 | 6,497,870 |
| 2022-07-26 | $14.27 | $14.39 | $14.25 | $14.39 | $14.39 | 3,442,140 |
| 2022-07-25 | $14.39 | $14.51 | $14.19 | $14.27 | $14.27 | 5,254,260 |
| 2022-07-22 | $14.50 | $14.65 | $14.27 | $14.40 | $14.40 | 4,814,000 |
| 2022-07-21 | $14.63 | $14.78 | $14.50 | $14.50 | $14.50 | 6,648,090 |
| 2022-07-20 | $14.61 | $14.64 | $14.47 | $14.55 | $14.55 | 7,111,180 |
| 2022-07-19 | $14.15 | $14.69 | $14.14 | $14.49 | $14.49 | 11,337,570 |
| 2022-07-18 | $13.70 | $14.14 | $13.65 | $14.14 | $14.14 | 5,951,960 |
| 2022-07-15 | $13.88 | $13.97 | $13.64 | $13.64 | $13.64 | 4,347,870 |
| 2022-07-14 | $13.96 | $14.10 | $13.86 | $13.96 | $13.88 | 3,951,180 |
| 2022-07-13 | $13.88 | $13.98 | $13.86 | $13.94 | $13.86 | 3,359,680 |
| 2022-07-12 | $14.09 | $14.11 | $13.84 | $13.86 | $13.78 | 5,731,730 |
| 2022-07-11 | $14.52 | $14.53 | $14.06 | $14.09 | $14.01 | 9,463,760 |
| 2022-07-08 | $14.14 | $14.59 | $14.13 | $14.53 | $14.45 | 11,617,190 |
| 2022-07-07 | $14.06 | $14.24 | $14.06 | $14.13 | $14.05 | 3,980,550 |
| 2022-07-06 | $14.11 | $14.24 | $13.98 | $14.10 | $14.02 | 4,799,970 |
| 2022-07-05 | $14.24 | $14.31 | $13.93 | $14.11 | $14.03 | 7,693,000 |
| 2022-07-04 | $14.34 | $14.36 | $14.15 | $14.24 | $14.16 | 5,875,270 |
| 2022-07-01 | $14.50 | $14.56 | $14.31 | $14.35 | $14.27 | 5,898,150 |
| 2022-06-30 | $14.52 | $14.64 | $14.46 | $14.48 | $14.40 | 7,721,640 |
| 2022-06-29 | $14.59 | $14.88 | $14.46 | $14.52 | $14.44 | 12,154,170 |
| 2022-06-28 | $14.26 | $14.65 | $14.18 | $14.59 | $14.50 | 12,446,040 |
| 2022-06-27 | $14.34 | $14.43 | $14.25 | $14.28 | $14.20 | 5,345,290 |
| 2022-06-24 | $14.26 | $14.43 | $14.21 | $14.29 | $14.21 | 5,747,700 |
| 2022-06-23 | $13.96 | $14.24 | $13.96 | $14.22 | $14.14 | 4,900,070 |
| 2022-06-22 | $14.37 | $14.39 | $14.01 | $14.01 | $13.93 | 5,106,650 |
| 2022-06-21 | $14.36 | $14.45 | $14.16 | $14.30 | $14.22 | 5,061,710 |
| 2022-06-20 | $14.47 | $14.55 | $14.30 | $14.34 | $14.26 | 5,067,450 |
| 2022-06-17 | $14.30 | $14.52 | $14.16 | $14.36 | $14.28 | 6,122,600 |
| 2022-06-16 | $14.38 | $14.67 | $14.36 | $14.46 | $14.38 | 6,705,020 |
| 2022-06-15 | $14.38 | $14.68 | $14.36 | $14.41 | $14.33 | 9,910,480 |
| 2022-06-14 | $14.30 | $14.42 | $13.90 | $14.40 | $14.32 | 8,050,520 |
| 2022-06-13 | $14.30 | $14.57 | $14.28 | $14.36 | $14.28 | 8,545,360 |
| 2022-06-10 | $14.00 | $14.39 | $13.95 | $14.39 | $14.31 | 8,932,880 |
| 2022-06-09 | $14.18 | $14.29 | $13.88 | $14.01 | $13.93 | 6,822,300 |
| 2022-06-08 | $14.31 | $14.42 | $14.05 | $14.22 | $14.14 | 7,425,800 |
| 2022-06-07 | $14.52 | $14.56 | $14.25 | $14.37 | $14.29 | 7,748,050 |
| 2022-06-06 | $14.33 | $14.64 | $14.28 | $14.55 | $14.47 | 8,173,490 |
| 2022-06-02 | $14.19 | $14.46 | $14.13 | $14.38 | $14.30 | 8,811,270 |
| 2022-06-01 | $14.13 | $14.32 | $14.01 | $14.19 | $14.11 | 8,545,150 |
| 2022-05-31 | $13.97 | $14.19 | $13.88 | $14.14 | $14.06 | 8,657,050 |
| 2022-05-30 | $13.90 | $14.33 | $13.84 | $14.09 | $14.01 | 12,183,580 |
| 2022-05-27 | $13.66 | $13.89 | $13.59 | $13.77 | $13.69 | 9,017,140 |
| 2022-05-26 | $13.13 | $13.88 | $12.96 | $13.73 | $13.65 | 16,335,130 |
| 2022-05-25 | $13.00 | $13.14 | $12.99 | $13.12 | $13.04 | 4,553,900 |
| 2022-05-24 | $13.58 | $13.58 | $12.98 | $12.99 | $12.91 | 8,463,370 |
| 2022-05-23 | $13.59 | $13.61 | $13.43 | $13.58 | $13.50 | 5,295,100 |
| 2022-05-20 | $13.37 | $13.58 | $13.37 | $13.55 | $13.55 | 5,831,470 |
| 2022-05-19 | $13.12 | $13.37 | $13.09 | $13.35 | $13.35 | 4,860,290 |
| 2022-05-18 | $13.30 | $13.45 | $13.29 | $13.31 | $13.31 | 4,225,210 |
| 2022-05-17 | $13.23 | $13.30 | $13.10 | $13.29 | $13.29 | 3,228,150 |
| 2022-05-16 | $13.39 | $13.42 | $13.20 | $13.23 | $13.23 | 4,099,510 |
| 2022-05-13 | $13.34 | $13.41 | $13.20 | $13.32 | $13.32 | 3,556,920 |
| 2022-05-12 | $13.18 | $13.38 | $13.14 | $13.27 | $13.27 | 3,907,070 |
| 2022-05-11 | $13.20 | $13.49 | $13.18 | $13.20 | $13.20 | 7,097,910 |
| 2022-05-10 | $13.02 | $13.26 | $12.94 | $13.20 | $13.20 | 4,977,090 |
| 2022-05-09 | $13.03 | $13.17 | $12.96 | $13.11 | $13.11 | 3,347,460 |
| 2022-05-06 | $13.08 | $13.23 | $12.98 | $13.07 | $13.07 | 5,560,860 |
| 2022-05-05 | $13.15 | $13.47 | $13.14 | $13.34 | $13.34 | 6,868,270 |
| 2022-05-04 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2022-05-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2022-04-29 | $12.98 | $13.58 | $12.98 | $13.43 | $13.43 | 7,364,650 |
| 2022-04-28 | $13.00 | $13.11 | $12.66 | $12.88 | $12.88 | 5,813,660 |
| 2022-04-27 | $12.40 | $13.14 | $12.33 | $13.10 | $13.10 | 8,667,690 |
| 2022-04-26 | $13.36 | $13.45 | $12.51 | $12.59 | $12.59 | 9,834,160 |
| 2022-04-25 | $14.15 | $14.15 | $13.11 | $13.19 | $13.19 | 10,255,570 |
| 2022-04-22 | $14.01 | $14.38 | $13.98 | $14.23 | $14.23 | 4,653,780 |
| 2022-04-21 | $14.31 | $14.48 | $14.03 | $14.08 | $14.08 | 4,726,670 |
| 2022-04-20 | $14.70 | $14.72 | $14.30 | $14.40 | $14.40 | 3,963,610 |
| 2022-04-19 | $14.35 | $14.61 | $14.32 | $14.57 | $14.57 | 4,399,460 |
| 2022-04-18 | $14.09 | $14.42 | $14.02 | $14.42 | $14.42 | 5,258,890 |
| 2022-04-15 | $14.23 | $14.25 | $14.05 | $14.13 | $14.13 | 3,442,470 |
| 2022-04-14 | $14.29 | $14.40 | $14.27 | $14.28 | $14.28 | 3,071,820 |
| 2022-04-13 | $14.39 | $14.45 | $14.19 | $14.19 | $14.19 | 3,500,720 |
| 2022-04-12 | $14.16 | $14.49 | $14.00 | $14.47 | $14.47 | 4,460,370 |
| 2022-04-11 | $14.52 | $14.52 | $14.01 | $14.13 | $14.13 | 5,709,730 |
| 2022-04-08 | $14.69 | $14.80 | $14.32 | $14.53 | $14.53 | 6,359,470 |
| 2022-04-07 | $15.14 | $15.20 | $14.72 | $14.74 | $14.74 | 7,633,490 |
| 2022-04-06 | $15.00 | $15.19 | $14.95 | $15.17 | $15.17 | 4,188,280 |
| 2022-04-05 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2022-04-04 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2022-04-01 | $15.13 | $15.16 | $14.94 | $15.07 | $15.07 | 5,144,570 |
| 2022-03-31 | $15.19 | $15.24 | $15.12 | $15.13 | $15.13 | 4,830,370 |
| 2022-03-30 | $15.17 | $15.30 | $15.05 | $15.24 | $15.24 | 6,077,950 |
| 2022-03-29 | $15.32 | $15.48 | $15.06 | $15.12 | $15.12 | 7,435,990 |
| 2022-03-28 | $15.20 | $15.44 | $14.93 | $15.30 | $15.30 | 10,234,490 |
| 2022-03-25 | $15.58 | $15.65 | $15.33 | $15.34 | $15.34 | 9,229,060 |
| 2022-03-24 | $16.29 | $16.29 | $15.58 | $15.62 | $15.62 | 22,413,840 |
| 2022-03-23 | $14.88 | $16.39 | $14.88 | $16.39 | $16.39 | 30,301,520 |
| 2022-03-22 | $14.94 | $15.07 | $14.86 | $14.90 | $14.90 | 3,921,750 |
| 2022-03-21 | $15.16 | $15.16 | $14.85 | $14.98 | $14.98 | 5,762,490 |
| 2022-03-18 | $14.95 | $15.11 | $14.78 | $15.06 | $15.06 | 4,643,930 |
| 2022-03-17 | $14.92 | $15.14 | $14.86 | $14.91 | $14.91 | 7,862,460 |
| 2022-03-16 | $14.65 | $14.83 | $13.95 | $14.73 | $14.73 | 10,150,940 |
| 2022-03-15 | $15.30 | $15.35 | $14.42 | $14.45 | $14.45 | 12,133,010 |
| 2022-03-14 | $15.60 | $15.75 | $15.37 | $15.37 | $15.37 | 5,032,920 |
| 2022-03-11 | $15.40 | $15.74 | $15.15 | $15.73 | $15.73 | 6,640,590 |
| 2022-03-10 | $15.90 | $15.95 | $15.56 | $15.61 | $15.61 | 6,535,500 |
| 2022-03-09 | $16.08 | $16.16 | $15.00 | $15.59 | $15.59 | 11,403,310 |
| 2022-03-08 | $16.40 | $16.60 | $15.91 | $16.00 | $16.00 | 10,177,670 |
| 2022-03-07 | $16.77 | $16.77 | $16.36 | $16.40 | $16.40 | 9,051,020 |
| 2022-03-04 | $17.09 | $17.09 | $16.81 | $16.89 | $16.89 | 5,736,970 |
| 2022-03-03 | $17.35 | $17.40 | $17.03 | $17.10 | $17.10 | 5,667,530 |
| 2022-03-02 | $17.18 | $17.38 | $17.11 | $17.32 | $17.32 | 4,910,400 |
| 2022-03-01 | $17.20 | $17.30 | $17.13 | $17.22 | $17.22 | 4,855,780 |
| 2022-02-28 | $17.38 | $17.47 | $17.13 | $17.20 | $17.20 | 6,667,210 |
| 2022-02-25 | $17.65 | $17.70 | $17.34 | $17.38 | $17.38 | 6,090,060 |
| 2022-02-24 | $17.72 | $17.86 | $17.32 | $17.48 | $17.48 | 10,647,460 |
| 2022-02-23 | $17.81 | $17.96 | $17.72 | $17.84 | $17.84 | 7,567,230 |
| 2022-02-22 | $17.68 | $18.04 | $17.58 | $17.84 | $17.84 | 11,379,460 |
| 2022-02-21 | $17.35 | $17.89 | $17.23 | $17.82 | $17.82 | 16,826,310 |
| 2022-02-18 | $16.88 | $17.13 | $16.80 | $17.12 | $17.12 | 6,743,200 |
| 2022-02-17 | $16.90 | $16.93 | $16.74 | $16.83 | $16.83 | 5,683,000 |
| 2022-02-16 | $17.05 | $17.14 | $16.87 | $16.95 | $16.95 | 3,591,920 |
| 2022-02-15 | $16.85 | $17.03 | $16.78 | $16.94 | $16.94 | 3,193,700 |
| 2022-02-14 | $16.87 | $16.94 | $16.71 | $16.86 | $16.86 | 4,273,630 |
| 2022-02-11 | $17.00 | $17.12 | $16.91 | $16.99 | $16.99 | 4,847,040 |
| 2022-02-10 | $17.16 | $17.23 | $16.94 | $17.07 | $17.07 | 6,211,970 |
| 2022-02-09 | $16.78 | $17.21 | $16.70 | $17.20 | $17.20 | 8,275,270 |
| 2022-02-08 | $16.51 | $16.78 | $16.43 | $16.78 | $16.78 | 5,647,470 |
| 2022-02-07 | $16.65 | $16.70 | $16.51 | $16.54 | $16.54 | 5,850,070 |
| 2022-02-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-02-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-02-02 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-02-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-01-28 | $16.32 | $16.48 | $16.19 | $16.35 | $16.35 | 7,667,950 |
| 2022-01-27 | $16.73 | $16.80 | $16.16 | $16.16 | $16.16 | 12,517,680 |
| 2022-01-26 | $17.22 | $17.28 | $16.66 | $16.81 | $16.81 | 13,584,740 |
| 2022-01-25 | $17.81 | $17.87 | $17.10 | $17.10 | $17.10 | 15,050,950 |
| 2022-01-24 | $18.09 | $18.21 | $17.87 | $17.87 | $17.87 | 8,721,360 |
| 2022-01-21 | $18.32 | $18.45 | $18.04 | $18.13 | $18.13 | 8,945,290 |
| 2022-01-20 | $18.65 | $18.65 | $18.29 | $18.37 | $18.37 | 10,098,820 |
| 2022-01-19 | $18.33 | $18.55 | $18.32 | $18.51 | $18.51 | 10,284,190 |
| 2022-01-18 | $18.53 | $18.68 | $18.36 | $18.41 | $18.41 | 14,953,040 |
| 2022-01-17 | $17.92 | $18.59 | $17.91 | $18.55 | $18.55 | 23,415,240 |
| 2022-01-14 | $17.92 | $18.03 | $17.81 | $17.84 | $17.84 | 7,071,940 |
| 2022-01-13 | $18.24 | $18.41 | $17.99 | $18.02 | $18.02 | 10,003,360 |
| 2022-01-12 | $18.06 | $18.17 | $17.91 | $18.02 | $18.02 | 6,146,150 |
| 2022-01-11 | $18.12 | $18.36 | $18.01 | $18.02 | $18.02 | 10,461,070 |
| 2022-01-10 | $17.92 | $18.19 | $17.77 | $18.16 | $18.16 | 10,320,640 |
| 2022-01-07 | $18.02 | $18.15 | $17.92 | $17.93 | $17.93 | 7,981,740 |
| 2022-01-06 | $18.08 | $18.23 | $17.90 | $18.02 | $18.02 | 8,176,290 |
| 2022-01-05 | $18.17 | $18.27 | $17.98 | $18.03 | $18.03 | 9,122,990 |
| 2022-01-04 | $17.99 | $18.24 | $17.98 | $18.17 | $18.17 | 12,179,220 |
| 2022-01-03 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2021-12-31 | $17.85 | $18.05 | $17.75 | $17.98 | $17.98 | 8,598,110 |
| 2021-12-30 | $17.66 | $17.91 | $17.66 | $17.86 | $17.86 | 6,387,310 |
| 2021-12-29 | $17.76 | $17.78 | $17.66 | $17.68 | $17.68 | 4,860,100 |
| 2021-12-28 | $17.69 | $17.83 | $17.63 | $17.76 | $17.76 | 5,167,890 |
| 2021-12-27 | $17.53 | $17.80 | $17.52 | $17.69 | $17.69 | 4,976,820 |
| 2021-12-24 | $17.66 | $17.74 | $17.50 | $17.57 | $17.57 | 5,881,560 |
| 2021-12-23 | $17.83 | $17.85 | $17.63 | $17.64 | $17.64 | 8,824,700 |
| 2021-12-22 | $17.93 | $18.04 | $17.84 | $17.85 | $17.85 | 7,489,630 |
| 2021-12-21 | $17.81 | $17.99 | $17.75 | $17.93 | $17.93 | 6,331,520 |
| 2021-12-20 | $18.01 | $18.17 | $17.79 | $17.84 | $17.84 | 7,621,840 |
| 2021-12-17 | $17.98 | $18.16 | $17.90 | $17.98 | $17.98 | 9,201,200 |
| 2021-12-16 | $17.82 | $18.02 | $17.76 | $18.02 | $18.02 | 7,831,760 |
| 2021-12-15 | $17.92 | $18.12 | $17.88 | $17.91 | $17.91 | 9,804,740 |
| 2021-12-14 | $17.74 | $18.04 | $17.70 | $17.90 | $17.90 | 8,565,440 |
| 2021-12-13 | $17.72 | $17.91 | $17.62 | $17.76 | $17.76 | 10,036,690 |
| 2021-12-10 | $17.72 | $17.74 | $17.61 | $17.71 | $17.71 | 8,371,430 |
| 2021-12-09 | $17.74 | $17.93 | $17.68 | $17.81 | $17.81 | 7,743,630 |
| 2021-12-08 | $17.75 | $17.77 | $17.64 | $17.74 | $17.74 | 5,827,410 |
| 2021-12-07 | $17.86 | $17.92 | $17.64 | $17.70 | $17.70 | 6,732,600 |
| 2021-12-06 | $18.15 | $18.19 | $17.80 | $17.82 | $17.82 | 6,474,520 |
| 2021-12-03 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 6,034,780 |
| 2021-12-02 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 7,725,910 |
| 2021-12-01 | $17.76 | $18.19 | $17.66 | $18.12 | $18.12 | 11,028,380 |
| 2021-11-30 | $17.59 | $17.80 | $17.59 | $17.75 | $17.75 | 7,474,790 |
| 2021-11-29 | $17.53 | $17.64 | $17.49 | $17.49 | $17.49 | 7,776,570 |
| 2021-11-26 | $17.91 | $17.94 | $17.75 | $17.77 | $17.77 | 6,425,950 |
| 2021-11-25 | $18.26 | $18.29 | $17.90 | $17.91 | $17.91 | 8,334,920 |
| 2021-11-24 | $18.05 | $18.26 | $18.00 | $18.19 | $18.19 | 9,323,020 |
| 2021-11-23 | $17.91 | $18.20 | $17.91 | $18.04 | $18.04 | 7,493,350 |
| 2021-11-22 | $17.89 | $18.07 | $17.84 | $17.99 | $17.99 | 6,891,820 |
| 2021-11-19 | $17.64 | $17.93 | $17.52 | $17.89 | $17.89 | 7,337,130 |
| 2021-11-18 | $17.94 | $18.14 | $17.70 | $17.70 | $17.70 | 8,102,620 |
| 2021-11-17 | $17.94 | $18.09 | $17.80 | $18.01 | $18.01 | 6,910,130 |
| 2021-11-16 | $17.98 | $18.14 | $17.86 | $17.93 | $17.93 | 7,486,040 |
| 2021-11-15 | $18.04 | $18.11 | $17.86 | $17.96 | $17.96 | 6,127,210 |
| 2021-11-12 | $17.64 | $18.10 | $17.64 | $17.95 | $17.95 | 9,583,230 |
| 2021-11-11 | $17.56 | $17.77 | $17.45 | $17.69 | $17.69 | 6,307,890 |
| 2021-11-10 | $17.60 | $17.72 | $17.48 | $17.59 | $17.59 | 5,398,740 |
| 2021-11-09 | $17.45 | $17.64 | $17.37 | $17.62 | $17.62 | 4,777,930 |
| 2021-11-08 | $17.58 | $17.64 | $17.38 | $17.41 | $17.41 | 4,768,230 |
| 2021-11-05 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 6,302,650 |
| 2021-11-04 | $17.45 | $18.00 | $17.43 | $17.73 | $17.73 | 9,491,100 |
| 2021-11-03 | $17.35 | $17.59 | $17.29 | $17.49 | $17.49 | 5,477,840 |
| 2021-11-02 | $17.28 | $17.53 | $17.13 | $17.28 | $17.28 | 6,955,870 |
| 2021-11-01 | $17.23 | $17.30 | $17.04 | $17.26 | $17.26 | 5,313,250 |
| 2021-10-29 | $17.15 | $17.29 | $17.11 | $17.23 | $17.23 | 3,860,260 |
| 2021-10-28 | $17.03 | $17.22 | $17.03 | $17.13 | $17.13 | 5,285,430 |
| 2021-10-27 | $17.55 | $17.55 | $17.03 | $17.08 | $17.08 | 9,243,140 |
| 2021-10-26 | $17.54 | $17.68 | $17.50 | $17.55 | $17.55 | 6,152,130 |
| 2021-10-25 | $17.80 | $17.83 | $17.53 | $17.68 | $17.68 | 7,136,410 |
| 2021-10-22 | $17.88 | $18.00 | $17.75 | $17.99 | $17.99 | 5,393,100 |
| 2021-10-21 | $18.06 | $18.13 | $17.77 | $17.83 | $17.83 | 8,363,070 |
| 2021-10-20 | $18.43 | $18.43 | $18.06 | $18.06 | $18.06 | 6,554,540 |
| 2021-10-19 | $18.36 | $18.39 | $18.12 | $18.34 | $18.34 | 6,285,400 |
| 2021-10-18 | $18.43 | $18.43 | $18.25 | $18.34 | $18.34 | 5,650,190 |
| 2021-10-15 | $18.70 | $18.85 | $18.35 | $18.49 | $18.49 | 8,068,890 |
| 2021-10-14 | $18.66 | $18.75 | $18.53 | $18.64 | $18.64 | 6,272,690 |
| 2021-10-13 | $18.56 | $18.75 | $18.55 | $18.66 | $18.66 | 8,979,150 |
| 2021-10-12 | $18.50 | $18.84 | $18.43 | $18.56 | $18.56 | 10,286,040 |
| 2021-10-11 | $17.92 | $18.97 | $17.90 | $18.75 | $18.75 | 18,334,640 |
| 2021-10-08 | $17.74 | $17.98 | $17.74 | $17.89 | $17.89 | 4,923,420 |
| 2021-10-07 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2021-10-06 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2021-09-30 | $17.59 | $17.80 | $17.58 | $17.64 | $17.64 | 3,939,480 |
| 2021-09-29 | $17.82 | $17.88 | $17.56 | $17.61 | $17.61 | 7,369,980 |
| 2021-09-28 | $17.97 | $18.06 | $17.89 | $17.95 | $17.95 | 5,041,260 |
| 2021-09-27 | $18.38 | $18.50 | $18.08 | $18.15 | $18.15 | 8,304,100 |
| 2021-09-24 | $18.24 | $18.32 | $18.01 | $18.05 | $18.05 | 6,082,040 |
| 2021-09-23 | $18.18 | $18.40 | $18.14 | $18.23 | $18.23 | 7,907,380 |
| 2021-09-22 | $18.01 | $18.11 | $17.93 | $18.08 | $18.08 | 4,934,480 |
| 2021-09-21 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2021-09-20 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2021-09-17 | $18.02 | $18.15 | $17.86 | $18.11 | $18.11 | 6,394,280 |
| 2021-09-16 | $18.34 | $18.41 | $18.00 | $18.09 | $18.09 | 8,178,740 |
| 2021-09-15 | $18.23 | $18.46 | $18.14 | $18.35 | $18.35 | 5,147,040 |
| 2021-09-14 | $18.28 | $18.57 | $18.26 | $18.33 | $18.33 | 8,672,760 |
| 2021-09-13 | $18.54 | $18.55 | $18.24 | $18.28 | $18.28 | 9,350,820 |
| 2021-09-10 | $18.70 | $18.79 | $18.52 | $18.60 | $18.60 | 10,222,850 |
| 2021-09-09 | $18.74 | $18.85 | $18.56 | $18.72 | $18.72 | 9,060,530 |
| 2021-09-08 | $18.63 | $18.85 | $18.59 | $18.74 | $18.74 | 10,313,380 |
| 2021-09-07 | $18.59 | $18.77 | $18.50 | $18.63 | $18.63 | 9,029,910 |
| 2021-09-06 | $18.28 | $18.68 | $18.21 | $18.59 | $18.59 | 9,770,140 |
| 2021-09-03 | $18.10 | $18.37 | $18.09 | $18.27 | $18.27 | 6,831,930 |
| 2021-09-02 | $18.36 | $18.36 | $18.12 | $18.16 | $18.16 | 7,798,140 |
| 2021-09-01 | $18.18 | $18.38 | $18.00 | $18.36 | $18.36 | 9,933,660 |
| 2021-08-31 | $18.14 | $18.20 | $17.85 | $18.18 | $18.18 | 9,540,520 |
| 2021-08-30 | $18.60 | $18.69 | $18.01 | $18.13 | $18.13 | 11,432,630 |
| 2021-08-27 | $18.26 | $18.48 | $18.18 | $18.46 | $18.46 | 8,159,940 |
| 2021-08-26 | $18.90 | $18.90 | $18.30 | $18.31 | $18.31 | 16,795,530 |
| 2021-08-25 | $19.08 | $19.21 | $18.91 | $18.92 | $18.92 | 8,191,570 |
| 2021-08-24 | $19.22 | $19.22 | $18.98 | $19.08 | $19.08 | 8,957,620 |
| 2021-08-23 | $19.18 | $19.30 | $18.96 | $19.23 | $19.23 | 9,802,080 |
| 2021-08-20 | $19.25 | $19.37 | $18.90 | $19.08 | $19.08 | 9,682,530 |
| 2021-08-19 | $18.95 | $19.45 | $18.93 | $19.44 | $19.44 | 13,450,330 |
| 2021-08-18 | $18.82 | $19.05 | $18.81 | $19.05 | $19.05 | 8,602,680 |
| 2021-08-17 | $19.22 | $19.31 | $18.85 | $18.87 | $18.87 | 13,117,580 |
| 2021-08-16 | $19.34 | $19.56 | $19.20 | $19.29 | $19.29 | 9,641,870 |
| 2021-08-13 | $19.49 | $19.65 | $19.29 | $19.40 | $19.40 | 12,219,470 |
| 2021-08-12 | $19.43 | $19.83 | $19.37 | $19.59 | $19.59 | 13,676,900 |
| 2021-08-11 | $20.18 | $20.18 | $19.50 | $19.56 | $19.56 | 23,363,520 |
| 2021-08-10 | $20.42 | $20.50 | $20.01 | $20.19 | $20.19 | 15,535,900 |
| 2021-08-09 | $20.27 | $20.63 | $20.10 | $20.42 | $20.42 | 16,139,120 |
| 2021-08-06 | $19.89 | $20.50 | $19.68 | $20.24 | $20.24 | 18,734,060 |
| 2021-08-05 | $20.20 | $20.32 | $19.86 | $19.98 | $19.98 | 20,181,030 |
| 2021-08-04 | $20.10 | $20.71 | $20.00 | $20.42 | $20.42 | 25,581,920 |
| 2021-08-03 | $20.76 | $21.60 | $20.22 | $20.30 | $20.30 | 43,442,090 |
| 2021-08-02 | $19.92 | $20.68 | $19.92 | $20.68 | $20.68 | 35,401,790 |
| 2021-07-30 | $19.70 | $20.56 | $19.62 | $19.87 | $19.87 | 34,042,010 |
| 2021-07-29 | $20.20 | $20.29 | $19.65 | $20.05 | $20.05 | 36,643,830 |
| 2021-07-28 | $19.36 | $19.97 | $18.73 | $19.92 | $19.92 | 37,494,360 |
| 2021-07-27 | $18.92 | $19.90 | $18.76 | $19.43 | $19.43 | 32,860,280 |
| 2021-07-26 | $19.46 | $19.48 | $18.50 | $18.92 | $18.92 | 19,539,010 |
| 2021-07-23 | $19.82 | $20.07 | $19.25 | $19.57 | $19.57 | 20,419,610 |
| 2021-07-22 | $19.33 | $20.15 | $19.22 | $19.50 | $19.50 | 25,445,380 |
| 2021-07-21 | $19.39 | $19.56 | $19.19 | $19.33 | $19.33 | 21,431,670 |
| 2021-07-20 | $19.50 | $19.59 | $19.13 | $19.39 | $19.39 | 21,455,940 |
| 2021-07-19 | $18.30 | $19.65 | $17.92 | $19.65 | $19.65 | 39,866,640 |
| 2021-07-16 | $18.52 | $18.63 | $18.34 | $18.40 | $18.40 | 8,864,800 |
| 2021-07-15 | $18.83 | $18.96 | $18.41 | $18.57 | $18.49 | 12,546,160 |
| 2021-07-14 | $18.89 | $19.28 | $18.77 | $18.78 | $18.70 | 16,400,690 |
| 2021-07-13 | $18.94 | $19.14 | $18.60 | $18.84 | $18.76 | 23,803,240 |
| 2021-07-12 | $17.78 | $19.25 | $17.77 | $18.97 | $18.89 | 37,595,970 |
| 2021-07-09 | $17.41 | $17.62 | $17.38 | $17.54 | $17.46 | 5,568,560 |
| 2021-07-08 | $17.71 | $17.73 | $17.39 | $17.45 | $17.37 | 8,224,760 |
| 2021-07-07 | $17.69 | $17.74 | $17.56 | $17.69 | $17.61 | 6,345,550 |
| 2021-07-06 | $17.73 | $17.86 | $17.60 | $17.77 | $17.69 | 6,390,280 |
| 2021-07-05 | $17.63 | $17.84 | $17.63 | $17.78 | $17.70 | 5,866,350 |
| 2021-07-02 | $17.99 | $17.99 | $17.55 | $17.62 | $17.54 | 10,473,310 |
| 2021-07-01 | $18.63 | $18.69 | $18.03 | $18.06 | $17.98 | 9,568,330 |
| 2021-06-30 | $18.53 | $18.66 | $18.40 | $18.63 | $18.55 | 7,053,140 |
| 2021-06-29 | $18.91 | $19.04 | $18.50 | $18.51 | $18.43 | 12,966,840 |
| 2021-06-28 | $18.67 | $19.15 | $18.57 | $19.03 | $18.95 | 16,449,910 |
| 2021-06-25 | $18.52 | $18.74 | $18.40 | $18.61 | $18.53 | 8,357,310 |
| 2021-06-24 | $18.80 | $18.97 | $18.58 | $18.60 | $18.52 | 12,218,810 |
| 2021-06-23 | $18.49 | $18.80 | $18.37 | $18.78 | $18.70 | 13,818,970 |
| 2021-06-22 | $18.71 | $18.75 | $18.46 | $18.55 | $18.47 | 8,214,640 |
| 2021-06-21 | $18.62 | $18.87 | $18.54 | $18.72 | $18.64 | 9,631,390 |
| 2021-06-18 | $18.36 | $18.88 | $18.29 | $18.71 | $18.63 | 13,107,710 |
| 2021-06-17 | $18.04 | $18.41 | $18.04 | $18.35 | $18.27 | 9,014,100 |
| 2021-06-16 | $18.25 | $18.43 | $17.97 | $18.08 | $18.00 | 9,564,920 |
| 2021-06-15 | $18.54 | $18.77 | $18.04 | $18.08 | $18.00 | 13,010,580 |
| 2021-06-14 | $18.59 | $18.59 | $18.59 | $18.59 | $18.51 | 0 |
| 2021-06-11 | $18.89 | $18.94 | $18.54 | $18.59 | $18.51 | 16,204,870 |
| 2021-06-10 | $18.37 | $18.87 | $18.36 | $18.82 | $18.74 | 16,862,580 |
| 2021-06-09 | $18.66 | $18.83 | $18.37 | $18.41 | $18.33 | 9,577,150 |
| 2021-06-08 | $18.67 | $18.81 | $18.43 | $18.62 | $18.54 | 11,137,580 |
| 2021-06-07 | $18.56 | $18.94 | $18.50 | $18.68 | $18.60 | 11,553,770 |
| 2021-06-04 | $18.34 | $18.65 | $18.28 | $18.57 | $18.49 | 12,587,000 |
| 2021-06-03 | $17.82 | $18.85 | $17.81 | $18.40 | $18.32 | 21,812,200 |
| 2021-06-02 | $18.12 | $18.18 | $17.77 | $17.78 | $17.70 | 7,821,660 |
| 2021-06-01 | $18.10 | $18.23 | $17.92 | $18.09 | $18.01 | 8,333,610 |
| 2021-05-31 | $17.97 | $18.29 | $17.97 | $18.09 | $18.01 | 8,648,160 |
| 2021-05-28 | $17.76 | $18.12 | $17.74 | $17.97 | $17.89 | 10,790,890 |
| 2021-05-27 | $17.50 | $18.06 | $17.50 | $17.76 | $17.68 | 13,055,210 |
| 2021-05-26 | $17.62 | $17.84 | $17.52 | $17.54 | $17.46 | 6,951,400 |
| 2021-05-25 | $17.32 | $17.60 | $17.27 | $17.58 | $17.50 | 6,969,090 |
| 2021-05-24 | $17.26 | $17.42 | $17.12 | $17.35 | $17.27 | 5,812,350 |
| 2021-05-21 | $17.30 | $17.41 | $17.23 | $17.26 | $17.19 | 4,091,250 |
| 2021-05-20 | $17.40 | $17.47 | $17.30 | $17.32 | $17.25 | 3,940,710 |
| 2021-05-19 | $17.56 | $17.57 | $17.39 | $17.41 | $17.33 | 4,553,240 |
| 2021-05-18 | $17.63 | $17.74 | $17.45 | $17.61 | $17.53 | 4,744,570 |
| 2021-05-17 | $17.49 | $17.74 | $17.49 | $17.56 | $17.48 | 5,847,890 |
| 2021-05-14 | $17.30 | $17.52 | $17.24 | $17.48 | $17.40 | 4,937,360 |
| 2021-05-13 | $17.17 | $17.56 | $17.17 | $17.28 | $17.21 | 4,997,990 |
| 2021-05-12 | $17.23 | $17.38 | $17.14 | $17.36 | $17.28 | 4,327,750 |
| 2021-05-11 | $17.00 | $17.34 | $16.84 | $17.32 | $17.25 | 6,862,370 |
| 2021-05-10 | $17.44 | $17.44 | $17.00 | $17.03 | $16.96 | 8,544,860 |
| 2021-05-07 | $17.69 | $17.76 | $17.40 | $17.44 | $17.36 | 6,197,800 |
| 2021-05-06 | $17.80 | $17.84 | $17.68 | $17.71 | $17.63 | 4,836,800 |
| 2021-05-05 | $17.85 | $17.85 | $17.85 | $17.85 | $17.77 | 0 |
| 2021-05-04 | $17.85 | $17.85 | $17.85 | $17.85 | $17.77 | 0 |
| 2021-04-30 | $18.30 | $18.35 | $17.67 | $17.85 | $17.77 | 12,682,020 |
| 2021-04-29 | $18.39 | $18.55 | $18.31 | $18.32 | $18.24 | 4,927,600 |
| 2021-04-28 | $18.34 | $18.48 | $18.26 | $18.47 | $18.39 | 4,284,330 |
| 2021-04-27 | $18.98 | $18.98 | $18.40 | $18.40 | $18.32 | 6,546,630 |
| 2021-04-26 | $18.99 | $19.09 | $18.65 | $18.77 | $18.69 | 7,865,970 |
| 2021-04-23 | $18.61 | $18.94 | $18.55 | $18.89 | $18.81 | 8,474,750 |
| 2021-04-22 | $18.55 | $18.99 | $18.46 | $18.76 | $18.68 | 8,058,720 |
| 2021-04-21 | $18.66 | $18.66 | $18.40 | $18.53 | $18.45 | 3,796,410 |
| 2021-04-20 | $18.80 | $18.85 | $18.67 | $18.70 | $18.62 | 4,645,620 |
| 2021-04-19 | $18.48 | $18.86 | $18.42 | $18.81 | $18.73 | 6,400,740 |
| 2021-04-16 | $18.27 | $18.65 | $18.26 | $18.51 | $18.43 | 4,430,170 |
| 2021-04-15 | $18.47 | $18.47 | $18.20 | $18.27 | $18.19 | 4,533,100 |
| 2021-04-14 | $18.40 | $18.58 | $18.38 | $18.49 | $18.41 | 3,769,460 |
| 2021-04-13 | $18.59 | $18.71 | $18.41 | $18.46 | $18.38 | 4,141,700 |
| 2021-04-12 | $18.86 | $18.91 | $18.57 | $18.59 | $18.51 | 4,963,610 |
| 2021-04-09 | $18.87 | $18.97 | $18.69 | $18.86 | $18.78 | 4,940,500 |
| 2021-04-08 | $19.13 | $19.15 | $18.80 | $18.82 | $18.74 | 7,828,550 |
| 2021-04-07 | $18.68 | $19.26 | $18.55 | $19.19 | $19.11 | 11,669,980 |
| 2021-04-06 | $18.64 | $18.68 | $18.55 | $18.63 | $18.55 | 3,621,290 |
| 2021-04-05 | $18.64 | $18.64 | $18.64 | $18.64 | $18.56 | 0 |
| 2021-04-02 | $18.51 | $18.75 | $18.49 | $18.64 | $18.56 | 5,198,430 |
| 2021-04-01 | $18.52 | $18.79 | $18.36 | $18.60 | $18.52 | 6,043,260 |
| 2021-03-31 | $18.37 | $18.50 | $18.28 | $18.40 | $18.32 | 3,290,640 |
| 2021-03-30 | $18.54 | $18.57 | $18.33 | $18.36 | $18.28 | 4,350,490 |
| 2021-03-29 | $18.76 | $18.77 | $18.51 | $18.54 | $18.46 | 4,480,540 |
| 2021-03-26 | $18.46 | $18.68 | $18.46 | $18.64 | $18.56 | 6,059,880 |
| 2021-03-25 | $18.29 | $18.43 | $18.26 | $18.32 | $18.24 | 3,463,290 |
| 2021-03-24 | $18.48 | $18.55 | $18.27 | $18.32 | $18.24 | 4,591,950 |
| 2021-03-23 | $18.51 | $18.70 | $18.44 | $18.52 | $18.44 | 4,409,220 |
| 2021-03-22 | $18.38 | $18.55 | $18.34 | $18.50 | $18.42 | 4,047,730 |
| 2021-03-19 | $18.46 | $18.71 | $18.35 | $18.39 | $18.31 | 4,963,480 |
| 2021-03-18 | $18.93 | $18.93 | $18.61 | $18.66 | $18.58 | 5,919,870 |
| 2021-03-17 | $18.58 | $19.27 | $18.58 | $18.94 | $18.86 | 11,630,150 |
| 2021-03-16 | $18.23 | $18.55 | $18.11 | $18.44 | $18.36 | 6,439,190 |
| 2021-03-15 | $18.43 | $18.43 | $18.00 | $18.15 | $18.07 | 7,832,180 |
| 2021-03-12 | $18.70 | $18.71 | $18.41 | $18.52 | $18.44 | 5,018,920 |
| 2021-03-11 | $18.51 | $18.83 | $18.31 | $18.69 | $18.61 | 6,401,180 |
| 2021-03-10 | $19.00 | $19.09 | $18.48 | $18.52 | $18.44 | 7,254,450 |
| 2021-03-09 | $19.18 | $19.37 | $18.58 | $18.82 | $18.74 | 9,720,630 |
| 2021-03-08 | $19.41 | $19.74 | $19.17 | $19.18 | $19.10 | 9,556,560 |
| 2021-03-05 | $19.05 | $19.44 | $18.92 | $19.34 | $19.26 | 7,424,570 |
| 2021-03-04 | $19.40 | $19.55 | $19.04 | $19.07 | $18.99 | 8,464,420 |
| 2021-03-03 | $19.39 | $19.58 | $19.28 | $19.52 | $19.44 | 6,634,840 |
| 2021-03-02 | $19.60 | $19.69 | $19.34 | $19.42 | $19.34 | 6,578,930 |
| 2021-03-01 | $19.18 | $19.62 | $19.10 | $19.57 | $19.49 | 8,716,100 |
| 2021-02-26 | $19.10 | $19.50 | $18.91 | $19.14 | $19.06 | 8,075,530 |
| 2021-02-25 | $19.60 | $19.69 | $19.27 | $19.28 | $19.20 | 7,006,810 |
| 2021-02-24 | $19.48 | $19.77 | $19.29 | $19.51 | $19.43 | 7,701,100 |
| 2021-02-23 | $19.61 | $19.83 | $19.38 | $19.48 | $19.40 | 8,525,860 |
| 2021-02-22 | $19.90 | $20.08 | $19.53 | $19.62 | $19.54 | 15,178,780 |
| 2021-02-19 | $19.34 | $19.85 | $19.11 | $19.75 | $19.66 | 9,827,570 |
| 2021-02-18 | $19.01 | $19.36 | $18.86 | $19.27 | $19.19 | 10,308,420 |
| 2021-02-17 | $18.63 | $18.63 | $18.63 | $18.63 | $18.55 | 0 |
| 2021-02-16 | $18.63 | $18.63 | $18.63 | $18.63 | $18.55 | 0 |
| 2021-02-15 | $18.63 | $18.63 | $18.63 | $18.63 | $18.55 | 0 |
| 2021-02-12 | $18.63 | $18.63 | $18.63 | $18.63 | $18.55 | 0 |
| 2021-02-11 | $18.63 | $18.63 | $18.63 | $18.63 | $18.55 | 0 |
| 2021-02-10 | $18.56 | $18.70 | $18.37 | $18.63 | $18.55 | 7,179,470 |
| 2021-02-09 | $18.20 | $18.65 | $18.11 | $18.55 | $18.47 | 8,489,990 |
| 2021-02-08 | $18.24 | $18.40 | $18.14 | $18.19 | $18.11 | 6,584,590 |
| 2021-02-05 | $18.35 | $18.68 | $18.05 | $18.08 | $18.00 | 8,229,780 |
| 2021-02-04 | $18.84 | $18.97 | $17.90 | $18.41 | $18.33 | 15,455,970 |
| 2021-02-03 | $19.21 | $19.38 | $18.82 | $18.84 | $18.76 | 11,642,590 |
| 2021-02-02 | $19.22 | $19.48 | $18.72 | $19.20 | $19.12 | 11,869,980 |
| 2021-02-01 | $20.11 | $20.27 | $19.09 | $19.23 | $19.15 | 18,220,660 |
| 2021-01-29 | $20.99 | $21.13 | $19.94 | $20.06 | $19.97 | 18,949,720 |
| 2021-01-28 | $21.03 | $21.25 | $20.91 | $20.99 | $20.90 | 8,444,250 |
| 2021-01-27 | $21.11 | $21.46 | $21.05 | $21.14 | $21.05 | 7,383,270 |
| 2021-01-26 | $21.40 | $21.75 | $21.05 | $21.14 | $21.05 | 12,697,820 |
| 2021-01-25 | $20.86 | $21.92 | $20.86 | $21.52 | $21.43 | 28,424,160 |
| 2021-01-22 | $23.88 | $23.88 | $22.70 | $22.79 | $22.69 | 21,649,320 |
| 2021-01-21 | $24.16 | $24.26 | $23.65 | $23.89 | $23.79 | 13,049,950 |
| 2021-01-20 | $24.12 | $24.30 | $23.92 | $24.22 | $24.12 | 9,165,020 |
| 2021-01-19 | $24.79 | $24.86 | $23.98 | $24.27 | $24.16 | 16,157,990 |
| 2021-01-18 | $24.30 | $24.87 | $24.22 | $24.64 | $24.53 | 15,668,560 |
| 2021-01-15 | $25.15 | $25.15 | $24.41 | $24.44 | $24.33 | 15,929,980 |
| 2021-01-14 | $25.05 | $25.61 | $24.81 | $25.10 | $24.99 | 22,545,260 |
| 2021-01-13 | $24.64 | $25.50 | $24.48 | $25.28 | $25.17 | 31,531,080 |
| 2021-01-12 | $24.30 | $24.69 | $24.05 | $24.60 | $24.49 | 14,982,000 |
| 2021-01-11 | $24.30 | $24.85 | $24.13 | $24.50 | $24.39 | 18,037,990 |
| 2021-01-08 | $23.58 | $25.15 | $23.56 | $24.45 | $24.34 | 24,186,540 |
| 2021-01-07 | $24.00 | $24.11 | $23.36 | $23.65 | $23.55 | 13,234,730 |
| 2021-01-06 | $24.87 | $24.89 | $23.94 | $24.10 | $24.00 | 15,913,140 |
| 2021-01-05 | $24.50 | $25.10 | $24.26 | $24.67 | $24.56 | 23,584,820 |
| 2021-01-04 | $23.65 | $24.63 | $23.52 | $24.60 | $24.49 | 23,962,290 |
| 2021-01-01 | $24.08 | $24.08 | $24.08 | $24.08 | $23.98 | 0 |
| 2020-12-31 | $24.02 | $24.31 | $23.62 | $24.08 | $23.98 | 18,881,560 |
| 2020-12-30 | $24.00 | $24.25 | $23.20 | $24.01 | $23.91 | 23,663,480 |
| 2020-12-29 | $21.95 | $23.90 | $21.93 | $23.90 | $23.80 | 20,648,750 |
| 2020-12-28 | $22.25 | $22.29 | $21.70 | $21.73 | $21.64 | 7,464,940 |
| 2020-12-25 | $22.16 | $22.30 | $22.00 | $22.24 | $22.14 | 5,543,530 |
| 2020-12-24 | $22.60 | $22.78 | $22.13 | $22.16 | $22.06 | 7,712,650 |
| 2020-12-23 | $22.82 | $22.94 | $22.41 | $22.68 | $22.58 | 9,165,730 |
| 2020-12-22 | $23.28 | $23.39 | $22.80 | $22.82 | $22.72 | 10,008,800 |
| 2020-12-21 | $23.32 | $23.53 | $23.18 | $23.32 | $23.22 | 5,928,150 |
| 2020-12-18 | $23.40 | $23.61 | $23.30 | $23.32 | $23.22 | 5,061,080 |
| 2020-12-17 | $23.26 | $23.50 | $23.06 | $23.44 | $23.34 | 5,528,090 |
| 2020-12-16 | $23.66 | $23.80 | $23.21 | $23.27 | $23.17 | 5,593,520 |
| 2020-12-15 | $23.42 | $23.69 | $23.22 | $23.64 | $23.54 | 5,501,060 |
| 2020-12-14 | $23.30 | $23.56 | $23.20 | $23.41 | $23.31 | 5,927,110 |
| 2020-12-11 | $23.60 | $23.66 | $23.03 | $23.25 | $23.15 | 10,597,230 |
| 2020-12-10 | $23.75 | $23.98 | $23.56 | $23.58 | $23.48 | 6,692,210 |
| 2020-12-09 | $24.39 | $24.48 | $23.75 | $23.75 | $23.65 | 9,499,600 |
| 2020-12-08 | $24.31 | $24.58 | $24.31 | $24.38 | $24.27 | 5,193,890 |
| 2020-12-07 | $24.99 | $25.06 | $24.18 | $24.27 | $24.16 | 10,678,930 |
| 2020-12-04 | $25.20 | $25.24 | $24.93 | $24.98 | $24.87 | 6,459,770 |
| 2020-12-03 | $25.38 | $25.53 | $25.13 | $25.17 | $25.06 | 8,327,660 |
| 2020-12-02 | $25.00 | $25.57 | $24.92 | $25.38 | $25.27 | 13,763,030 |
| 2020-12-01 | $24.97 | $25.13 | $24.86 | $25.04 | $24.93 | 7,677,090 |
| 2020-11-30 | $24.93 | $25.42 | $24.74 | $24.86 | $24.75 | 9,325,010 |
| 2020-11-27 | $25.27 | $25.40 | $24.83 | $24.95 | $24.84 | 7,954,590 |
| 2020-11-26 | $25.26 | $25.48 | $25.10 | $25.25 | $25.14 | 7,405,050 |
| 2020-11-25 | $25.40 | $25.82 | $25.21 | $25.33 | $25.22 | 12,573,660 |
| 2020-11-24 | $25.29 | $25.83 | $25.25 | $25.56 | $25.45 | 9,480,690 |
| 2020-11-23 | $25.69 | $25.72 | $25.27 | $25.33 | $25.22 | 9,498,570 |
| 2020-11-20 | $25.70 | $25.87 | $25.33 | $25.65 | $25.54 | 11,834,390 |
| 2020-11-19 | $25.04 | $25.70 | $25.01 | $25.64 | $25.53 | 13,153,960 |
| 2020-11-18 | $24.99 | $25.43 | $24.95 | $25.10 | $24.99 | 9,678,180 |
| 2020-11-17 | $25.06 | $25.28 | $24.72 | $25.27 | $25.16 | 8,596,550 |
| 2020-11-16 | $24.88 | $25.28 | $24.62 | $25.20 | $25.09 | 10,264,000 |
| 2020-11-13 | $24.98 | $24.98 | $24.59 | $24.82 | $24.71 | 10,309,180 |
| 2020-11-12 | $25.25 | $25.62 | $25.13 | $25.16 | $25.05 | 10,291,660 |
| 2020-11-11 | $25.63 | $25.78 | $25.16 | $25.22 | $25.11 | 13,416,860 |
| 2020-11-10 | $26.20 | $26.21 | $25.71 | $25.71 | $25.60 | 17,173,680 |
| 2020-11-09 | $26.10 | $26.87 | $25.78 | $26.32 | $26.21 | 35,933,890 |
| 2020-11-06 | $26.10 | $26.56 | $25.63 | $25.85 | $25.74 | 34,800,550 |
| 2020-11-05 | $23.80 | $25.95 | $23.78 | $25.95 | $25.84 | 37,797,550 |
| 2020-11-04 | $23.60 | $23.75 | $23.39 | $23.59 | $23.49 | 4,738,090 |
| 2020-11-03 | $22.91 | $23.59 | $22.91 | $23.52 | $23.42 | 6,844,290 |
| 2020-11-02 | $23.95 | $23.95 | $22.82 | $22.91 | $22.81 | 9,819,080 |
| 2020-10-30 | $23.95 | $24.09 | $23.57 | $23.61 | $23.51 | 6,621,490 |
| 2020-10-29 | $23.88 | $24.04 | $23.80 | $23.85 | $23.75 | 5,480,970 |
| 2020-10-28 | $24.02 | $24.25 | $23.70 | $24.11 | $24.01 | 5,702,030 |
| 2020-10-27 | $24.00 | $24.18 | $23.91 | $24.00 | $23.90 | 3,515,970 |
| 2020-10-26 | $24.43 | $24.43 | $24.03 | $24.07 | $23.97 | 5,219,750 |
| 2020-10-23 | $24.55 | $24.79 | $24.42 | $24.42 | $24.31 | 3,908,400 |
| 2020-10-22 | $24.51 | $24.72 | $24.36 | $24.60 | $24.49 | 3,872,750 |
| 2020-10-21 | $25.00 | $25.00 | $24.53 | $24.61 | $24.50 | 4,845,430 |
| 2020-10-20 | $24.62 | $24.93 | $24.36 | $24.93 | $24.82 | 6,032,400 |
| 2020-10-19 | $24.80 | $25.25 | $24.55 | $24.69 | $24.58 | 12,160,710 |
| 2020-10-16 | $24.58 | $24.66 | $24.20 | $24.32 | $24.21 | 4,628,850 |
| 2020-10-15 | $24.69 | $24.76 | $24.43 | $24.44 | $24.33 | 4,755,890 |
| 2020-10-14 | $24.90 | $24.91 | $24.64 | $24.66 | $24.55 | 5,879,270 |
| 2020-10-13 | $24.95 | $25.10 | $24.75 | $24.99 | $24.88 | 7,107,330 |
| 2020-10-12 | $24.45 | $24.98 | $24.45 | $24.94 | $24.83 | 8,965,450 |
| 2020-10-09 | $24.00 | $24.41 | $24.00 | $24.39 | $24.28 | 7,099,450 |
| 2020-10-08 | $23.76 | $23.76 | $23.76 | $23.76 | $23.66 | 0 |
| 2020-10-07 | $23.76 | $23.76 | $23.76 | $23.76 | $23.66 | 0 |
| 2020-10-06 | $23.76 | $23.76 | $23.76 | $23.76 | $23.66 | 0 |
| 2020-10-05 | $23.76 | $23.76 | $23.76 | $23.76 | $23.66 | 0 |
| 2020-10-02 | $23.76 | $23.76 | $23.76 | $23.76 | $23.66 | 0 |
| 2020-10-01 | $23.76 | $23.76 | $23.76 | $23.76 | $23.66 | 0 |
| 2020-09-30 | $23.96 | $24.00 | $23.68 | $23.76 | $23.66 | 4,513,670 |
| 2020-09-29 | $23.67 | $24.20 | $23.67 | $23.85 | $23.75 | 5,542,930 |
| 2020-09-28 | $23.69 | $23.87 | $23.59 | $23.59 | $23.49 | 4,085,290 |
| 2020-09-25 | $24.03 | $24.10 | $23.65 | $23.66 | $23.56 | 4,802,260 |
| 2020-09-24 | $24.20 | $24.34 | $23.82 | $23.91 | $23.81 | 7,234,820 |
| 2020-09-23 | $24.73 | $24.73 | $24.40 | $24.43 | $24.32 | 4,736,930 |
| 2020-09-22 | $24.88 | $25.06 | $24.46 | $24.51 | $24.40 | 7,629,670 |
| 2020-09-21 | $24.75 | $25.40 | $24.75 | $25.12 | $25.01 | 10,825,900 |
| 2020-09-18 | $24.30 | $24.75 | $24.16 | $24.72 | $24.61 | 9,721,530 |
| 2020-09-17 | $24.20 | $24.45 | $23.90 | $24.30 | $24.19 | 8,385,110 |
| 2020-09-16 | $24.19 | $24.47 | $24.02 | $24.30 | $24.19 | 6,546,060 |
| 2020-09-15 | $24.40 | $24.41 | $24.13 | $24.21 | $24.11 | 5,439,920 |
| 2020-09-14 | $24.09 | $24.38 | $23.96 | $24.27 | $24.16 | 7,416,630 |
| 2020-09-11 | $23.59 | $23.97 | $23.37 | $23.91 | $23.81 | 8,064,150 |
| 2020-09-10 | $24.00 | $24.16 | $23.40 | $23.49 | $23.39 | 10,948,830 |
| 2020-09-09 | $24.20 | $24.33 | $23.76 | $23.81 | $23.71 | 13,595,650 |
| 2020-09-08 | $24.99 | $25.08 | $24.11 | $24.40 | $24.29 | 15,089,860 |
| 2020-09-07 | $25.41 | $25.66 | $24.93 | $24.99 | $24.88 | 11,798,160 |
| 2020-09-04 | $25.40 | $25.46 | $25.10 | $25.41 | $25.30 | 11,388,990 |
| 2020-09-03 | $26.30 | $26.30 | $25.62 | $25.67 | $25.56 | 14,552,530 |
| 2020-09-02 | $26.58 | $26.66 | $26.20 | $26.31 | $26.20 | 9,571,070 |
| 2020-09-01 | $26.28 | $26.65 | $26.20 | $26.55 | $26.44 | 9,067,060 |
| 2020-08-31 | $26.10 | $26.73 | $26.00 | $26.30 | $26.19 | 14,498,880 |
| 2020-08-28 | $26.12 | $26.25 | $25.70 | $26.16 | $26.05 | 12,793,300 |
| 2020-08-27 | $26.03 | $26.44 | $25.61 | $26.15 | $26.04 | 13,823,620 |
| 2020-08-26 | $26.81 | $26.87 | $25.95 | $26.00 | $25.89 | 17,135,900 |
| 2020-08-25 | $27.05 | $27.16 | $26.75 | $26.79 | $26.67 | 12,295,640 |
| 2020-08-24 | $27.25 | $27.41 | $26.95 | $27.01 | $26.89 | 15,271,480 |
| 2020-08-21 | $27.25 | $27.79 | $27.25 | $27.39 | $27.27 | 8,889,770 |
| 2020-08-20 | $27.35 | $27.68 | $27.22 | $27.37 | $27.25 | 8,957,200 |
| 2020-08-19 | $28.17 | $28.17 | $27.50 | $27.60 | $27.48 | 14,826,250 |
| 2020-08-18 | $28.50 | $28.56 | $28.11 | $28.24 | $28.12 | 13,104,570 |
| 2020-08-17 | $27.81 | $28.40 | $27.77 | $28.35 | $28.23 | 19,653,570 |
| 2020-08-14 | $27.56 | $27.81 | $27.44 | $27.74 | $27.62 | 8,266,790 |
| 2020-08-13 | $27.90 | $28.07 | $27.60 | $27.61 | $27.49 | 11,888,540 |
| 2020-08-12 | $27.41 | $27.87 | $27.08 | $27.87 | $27.75 | 18,205,670 |
| 2020-08-11 | $27.77 | $27.99 | $27.45 | $27.46 | $27.34 | 14,445,040 |
| 2020-08-10 | $27.50 | $27.92 | $27.41 | $27.76 | $27.64 | 13,305,150 |
| 2020-08-07 | $28.25 | $28.25 | $27.60 | $27.70 | $27.58 | 19,813,860 |
| 2020-08-06 | $28.60 | $28.70 | $28.03 | $28.25 | $28.13 | 20,238,240 |
| 2020-08-05 | $28.71 | $28.90 | $28.44 | $28.70 | $28.58 | 15,365,010 |
| 2020-08-04 | $29.04 | $29.10 | $28.48 | $28.55 | $28.43 | 19,991,170 |
| 2020-08-03 | $28.47 | $29.00 | $28.39 | $28.99 | $28.86 | 23,082,470 |
| 2020-07-31 | $28.29 | $28.75 | $28.15 | $28.39 | $28.27 | 15,724,480 |
| 2020-07-30 | $28.93 | $28.97 | $28.25 | $28.31 | $28.19 | 14,849,780 |
| 2020-07-29 | $28.35 | $28.81 | $28.08 | $28.75 | $28.63 | 16,862,160 |
| 2020-07-28 | $28.23 | $28.48 | $28.07 | $28.29 | $28.17 | 10,391,370 |
| 2020-07-27 | $28.01 | $28.39 | $27.59 | $28.19 | $28.07 | 12,622,690 |
| 2020-07-24 | $28.78 | $29.29 | $27.85 | $28.01 | $27.89 | 23,897,190 |
| 2020-07-23 | $29.34 | $29.34 | $28.57 | $28.99 | $28.86 | 24,388,760 |
| 2020-07-22 | $29.94 | $30.25 | $29.55 | $29.71 | $29.58 | 21,203,770 |
| 2020-07-21 | $29.77 | $30.12 | $29.30 | $29.94 | $29.81 | 20,256,370 |
| 2020-07-20 | $29.02 | $29.77 | $28.75 | $29.74 | $29.61 | 22,327,900 |
| 2020-07-17 | $29.00 | $29.11 | $28.40 | $28.82 | $28.70 | 23,736,630 |
| 2020-07-16 | $30.97 | $31.25 | $28.90 | $29.17 | $28.71 | 37,279,550 |
| 2020-07-15 | $32.35 | $32.64 | $30.80 | $30.97 | $30.48 | 41,901,460 |
| 2020-07-14 | $33.45 | $33.76 | $31.91 | $32.26 | $31.75 | 49,851,430 |
| 2020-07-13 | $32.49 | $33.50 | $32.42 | $33.45 | $32.92 | 43,049,450 |
| 2020-07-10 | $33.80 | $33.80 | $32.85 | $32.86 | $32.34 | 44,894,420 |
| 2020-07-09 | $33.00 | $34.59 | $32.67 | $33.96 | $33.42 | 59,631,960 |
| 2020-07-08 | $32.14 | $33.42 | $31.72 | $32.96 | $32.43 | 53,009,220 |
| 2020-07-07 | $33.07 | $33.50 | $31.62 | $32.35 | $31.83 | 68,369,890 |
| 2020-07-06 | $30.53 | $33.08 | $30.31 | $32.36 | $31.84 | 66,725,840 |
| 2020-07-03 | $29.99 | $30.30 | $29.64 | $30.14 | $29.66 | 44,622,530 |
| 2020-07-02 | $28.93 | $29.82 | $28.60 | $29.81 | $29.33 | 40,224,090 |
| 2020-07-01 | $28.98 | $29.24 | $28.60 | $28.94 | $28.48 | 23,575,940 |
| 2020-06-30 | $28.78 | $29.32 | $28.76 | $28.91 | $28.45 | 20,791,920 |
| 2020-06-29 | $29.00 | $29.00 | $28.30 | $28.59 | $28.13 | 22,286,760 |
| 2020-06-26 | $29.17 | $29.17 | $29.17 | $29.17 | $28.71 | 0 |
| 2020-06-25 | $29.17 | $29.17 | $29.17 | $29.17 | $28.71 | 0 |
| 2020-06-24 | $29.09 | $29.30 | $29.02 | $29.17 | $28.71 | 17,719,620 |
| 2020-06-23 | $29.70 | $29.73 | $29.03 | $29.09 | $28.63 | 27,766,880 |
| 2020-06-22 | $29.96 | $30.17 | $29.55 | $29.83 | $29.35 | 27,708,980 |
| 2020-06-19 | $30.35 | $30.65 | $29.83 | $30.07 | $29.59 | 28,254,030 |
| 2020-06-18 | $29.24 | $30.82 | $29.11 | $30.35 | $29.87 | 45,822,290 |
| 2020-06-17 | $29.84 | $29.84 | $29.04 | $29.40 | $28.93 | 19,198,960 |
| 2020-06-16 | $28.80 | $29.67 | $28.80 | $29.62 | $29.15 | 31,520,350 |
| 2020-06-15 | $28.49 | $28.96 | $28.26 | $28.30 | $27.85 | 15,289,310 |
| 2020-06-12 | $28.05 | $28.85 | $28.03 | $28.64 | $28.18 | 22,313,700 |
| 2020-06-11 | $29.15 | $29.59 | $28.90 | $29.02 | $28.56 | 18,870,910 |
| 2020-06-10 | $29.55 | $29.55 | $28.95 | $29.16 | $28.70 | 16,573,070 |
| 2020-06-09 | $29.86 | $29.87 | $29.16 | $29.55 | $29.08 | 19,266,410 |
| 2020-06-08 | $30.05 | $30.70 | $29.90 | $29.98 | $29.50 | 20,701,060 |
| 2020-06-05 | $30.31 | $30.63 | $29.74 | $29.85 | $29.37 | 24,384,950 |
| 2020-06-04 | $30.13 | $30.34 | $29.69 | $29.84 | $29.36 | 22,350,370 |
| 2020-06-03 | $29.33 | $30.90 | $28.95 | $30.25 | $29.77 | 45,003,640 |
| 2020-06-02 | $29.46 | $29.56 | $28.80 | $29.18 | $28.71 | 27,145,210 |
| 2020-06-01 | $28.36 | $29.48 | $28.10 | $29.28 | $28.81 | 36,630,760 |
| 2020-05-29 | $28.04 | $28.45 | $27.74 | $27.95 | $27.50 | 20,153,390 |
| 2020-05-28 | $28.34 | $28.79 | $27.49 | $28.35 | $27.90 | 31,423,570 |
| 2020-05-27 | $29.68 | $29.71 | $28.33 | $28.43 | $27.98 | 38,328,950 |
| 2020-05-26 | $29.25 | $29.63 | $28.84 | $29.61 | $29.14 | 32,624,590 |
| 2020-05-25 | $29.90 | $30.38 | $28.95 | $29.00 | $28.54 | 71,251,860 |
| 2020-05-22 | $32.11 | $33.08 | $31.65 | $32.17 | $31.66 | 23,778,470 |
| 2020-05-21 | $33.62 | $33.79 | $32.20 | $32.26 | $31.75 | 25,648,120 |
| 2020-05-20 | $33.00 | $34.33 | $32.65 | $33.62 | $33.08 | 33,084,680 |
| 2020-05-19 | $33.46 | $33.58 | $32.57 | $33.23 | $32.70 | 28,235,330 |
| 2020-05-18 | $34.70 | $34.92 | $31.97 | $33.20 | $32.67 | 48,298,970 |
| 2020-05-15 | $35.30 | $35.88 | $34.83 | $35.08 | $34.52 | 24,367,020 |
| 2020-05-14 | $36.05 | $36.20 | $34.91 | $35.01 | $34.45 | 29,937,740 |
| 2020-05-13 | $35.97 | $36.50 | $35.42 | $36.49 | $35.91 | 29,916,500 |
| 2020-05-12 | $36.59 | $36.93 | $35.22 | $36.33 | $35.75 | 53,523,860 |
| 2020-05-11 | $36.00 | $37.28 | $35.55 | $36.53 | $35.95 | 71,557,590 |
| 2020-05-08 | $33.84 | $35.72 | $33.22 | $34.89 | $34.33 | 69,626,140 |
| 2020-05-07 | $33.87 | $34.48 | $32.89 | $33.16 | $32.63 | 47,799,080 |
| 2020-05-06 | $31.45 | $33.14 | $31.30 | $32.90 | $32.38 | 42,675,670 |
| 2020-05-05 | $31.80 | $31.80 | $31.80 | $31.80 | $31.29 | 0 |
| 2020-05-04 | $31.80 | $31.80 | $31.80 | $31.80 | $31.29 | 0 |
| 2020-05-01 | $31.80 | $31.80 | $31.80 | $31.80 | $31.29 | 0 |
| 2020-04-30 | $30.54 | $32.19 | $30.54 | $31.80 | $31.29 | 48,656,410 |
| 2020-04-29 | $30.96 | $31.68 | $30.08 | $30.43 | $29.94 | 30,106,060 |
| 2020-04-28 | $32.10 | $32.10 | $30.20 | $31.15 | $30.65 | 30,173,210 |
| 2020-04-27 | $31.30 | $32.66 | $31.05 | $32.18 | $31.67 | 32,502,200 |
| 2020-04-24 | $32.14 | $32.37 | $30.95 | $31.01 | $30.52 | 20,980,040 |
| 2020-04-23 | $32.70 | $32.78 | $31.79 | $31.83 | $31.32 | 21,122,620 |
| 2020-04-22 | $31.97 | $32.86 | $31.82 | $32.65 | $32.13 | 23,333,700 |
| 2020-04-21 | $32.70 | $32.70 | $31.65 | $32.31 | $31.80 | 26,747,500 |
| 2020-04-20 | $32.45 | $33.10 | $32.32 | $32.98 | $32.45 | 25,718,130 |
| 2020-04-17 | $32.65 | $33.15 | $32.29 | $32.45 | $31.93 | 34,219,300 |
| 2020-04-16 | $31.58 | $32.55 | $31.31 | $32.12 | $31.61 | 26,521,940 |
| 2020-04-15 | $32.51 | $33.14 | $31.95 | $32.07 | $31.56 | 28,931,170 |
| 2020-04-14 | $32.18 | $32.79 | $31.88 | $32.79 | $32.27 | 24,423,190 |
| 2020-04-13 | $31.80 | $32.25 | $31.07 | $31.88 | $31.37 | 20,371,510 |
| 2020-04-10 | $33.58 | $33.58 | $31.88 | $32.23 | $31.72 | 38,219,520 |
| 2020-04-09 | $34.52 | $34.60 | $33.76 | $33.90 | $33.36 | 33,046,120 |
| 2020-04-08 | $33.72 | $34.97 | $33.33 | $34.25 | $33.70 | 45,562,790 |
| 2020-04-07 | $33.63 | $34.14 | $33.18 | $33.71 | $33.17 | 46,297,100 |
| 2020-04-06 | $32.77 | $32.77 | $32.77 | $32.77 | $32.25 | 0 |
| 2020-04-03 | $33.50 | $33.68 | $32.54 | $32.77 | $32.25 | 41,129,530 |
| 2020-04-02 | $32.40 | $34.14 | $32.35 | $34.14 | $33.60 | 53,330,520 |
| 2020-04-01 | $32.66 | $33.69 | $32.00 | $32.24 | $31.73 | 44,313,960 |
| 2020-03-31 | $33.59 | $34.30 | $32.88 | $33.04 | $32.51 | 44,386,120 |
| 2020-03-30 | $34.20 | $34.45 | $32.60 | $33.01 | $32.48 | 62,208,890 |
| 2020-03-27 | $37.55 | $37.76 | $35.01 | $35.66 | $35.09 | 60,605,140 |
| 2020-03-26 | $38.00 | $38.41 | $36.78 | $37.06 | $36.47 | 62,099,610 |
| 2020-03-25 | $40.24 | $40.48 | $38.75 | $39.15 | $38.53 | 72,976,660 |
| 2020-03-24 | $39.10 | $39.48 | $36.50 | $39.20 | $38.58 | 89,004,870 |
| 2020-03-23 | $36.95 | $40.25 | $36.83 | $37.80 | $37.20 | 87,676,670 |
| 2020-03-20 | $37.76 | $38.88 | $36.83 | $38.40 | $37.79 | 94,298,400 |
| 2020-03-19 | $34.28 | $37.76 | $34.20 | $37.76 | $37.16 | 108,544,910 |
| 2020-03-18 | $36.90 | $37.65 | $34.11 | $34.33 | $33.78 | 86,042,690 |
| 2020-03-17 | $38.51 | $38.85 | $34.80 | $36.50 | $35.92 | 94,831,660 |
| 2020-03-16 | $39.50 | $40.65 | $36.71 | $37.73 | $37.13 | 116,070,950 |
| 2020-03-13 | $39.28 | $41.95 | $39.26 | $39.46 | $38.83 | 129,601,040 |
| 2020-03-12 | $36.72 | $41.60 | $36.61 | $41.35 | $40.69 | 119,794,920 |
| 2020-03-11 | $38.20 | $40.88 | $37.62 | $37.90 | $37.30 | 130,504,330 |
| 2020-03-10 | $34.51 | $37.95 | $32.02 | $37.71 | $37.11 | 112,262,790 |
| 2020-03-09 | $33.50 | $36.30 | $33.03 | $34.50 | $33.95 | 82,189,850 |
| 2020-03-06 | $32.01 | $34.66 | $31.70 | $33.65 | $33.11 | 51,696,590 |
| 2020-03-05 | $35.50 | $35.85 | $32.90 | $33.01 | $32.48 | 76,373,950 |
| 2020-03-04 | $32.55 | $33.58 | $31.60 | $33.30 | $32.77 | 65,366,430 |
| 2020-03-03 | $34.98 | $36.20 | $32.61 | $33.00 | $32.47 | 107,553,600 |
| 2020-03-02 | $31.31 | $32.98 | $30.55 | $32.98 | $32.45 | 69,531,350 |
| 2020-02-28 | $28.01 | $30.45 | $28.01 | $29.98 | $29.50 | 48,188,060 |
| 2020-02-27 | $29.05 | $29.88 | $28.21 | $29.50 | $29.03 | 49,824,870 |
| 2020-02-26 | $30.16 | $30.78 | $28.50 | $28.79 | $28.33 | 70,072,620 |
| 2020-02-25 | $30.00 | $31.47 | $28.75 | $31.09 | $30.59 | 106,497,560 |
| 2020-02-24 | $27.17 | $28.94 | $27.17 | $28.94 | $28.48 | 60,486,570 |
| 2020-02-21 | $25.83 | $26.67 | $25.70 | $26.31 | $25.89 | 24,845,570 |
| 2020-02-20 | $25.71 | $25.98 | $25.24 | $25.84 | $25.43 | 17,633,430 |
| 2020-02-19 | $25.96 | $26.14 | $25.60 | $25.69 | $25.28 | 15,795,310 |
| 2020-02-18 | $25.62 | $26.15 | $25.45 | $25.95 | $25.54 | 18,299,970 |
| 2020-02-17 | $24.46 | $25.63 | $24.41 | $25.60 | $25.19 | 22,754,880 |
| 2020-02-14 | $24.20 | $24.63 | $24.16 | $24.35 | $23.96 | 9,868,540 |
| 2020-02-13 | $24.59 | $24.80 | $24.21 | $24.25 | $23.86 | 12,015,610 |
| 2020-02-12 | $24.44 | $24.65 | $24.26 | $24.60 | $24.21 | 10,909,760 |
| 2020-02-11 | $24.60 | $25.04 | $24.30 | $24.37 | $23.98 | 12,813,780 |
| 2020-02-10 | $24.25 | $24.87 | $23.98 | $24.59 | $24.20 | 13,939,260 |
| 2020-02-07 | $23.41 | $24.32 | $23.30 | $24.28 | $23.89 | 18,968,370 |
| 2020-02-06 | $23.20 | $23.60 | $22.91 | $23.49 | $23.12 | 16,957,450 |
| 2020-02-05 | $22.50 | $23.54 | $22.50 | $23.03 | $22.66 | 22,188,430 |
| 2020-02-04 | $21.10 | $23.03 | $21.10 | $22.46 | $22.10 | 29,743,070 |
| 2020-02-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.03 | 4,677,300 |
| 2020-01-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.59 | 0 |
| 2020-01-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.59 | 0 |
| 2020-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.59 | 0 |
| 2020-01-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.59 | 0 |
| 2020-01-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.59 | 0 |
| 2020-01-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.59 | 0 |
| 2020-01-23 | $26.83 | $27.19 | $25.55 | $26.00 | $25.59 | 21,296,150 |
| 2020-01-22 | $26.80 | $27.67 | $26.51 | $27.49 | $27.05 | 14,444,670 |
| 2020-01-21 | $27.99 | $28.01 | $27.10 | $27.17 | $26.74 | 16,105,390 |
| 2020-01-20 | $27.38 | $28.00 | $27.35 | $28.00 | $27.55 | 15,221,360 |
| 2020-01-17 | $27.50 | $27.83 | $27.36 | $27.40 | $26.96 | 9,763,620 |
| 2020-01-16 | $27.68 | $27.87 | $27.26 | $27.29 | $26.86 | 9,439,200 |
| 2020-01-15 | $27.62 | $27.83 | $27.27 | $27.58 | $27.14 | 8,709,410 |
| 2020-01-14 | $27.96 | $28.13 | $27.59 | $27.67 | $27.23 | 10,579,600 |
| 2020-01-13 | $27.40 | $27.98 | $27.35 | $27.93 | $27.48 | 14,332,190 |
| 2020-01-10 | $27.68 | $27.78 | $27.25 | $27.42 | $26.98 | 9,704,330 |
| 2020-01-09 | $27.01 | $27.59 | $27.01 | $27.55 | $27.11 | 16,073,890 |
| 2020-01-08 | $27.28 | $27.28 | $26.69 | $26.78 | $26.35 | 19,637,780 |
| 2020-01-07 | $27.88 | $27.98 | $27.36 | $27.56 | $27.12 | 12,264,480 |
| 2020-01-06 | $27.62 | $28.04 | $27.38 | $27.74 | $27.30 | 14,204,690 |
| 2020-01-03 | $27.65 | $28.14 | $27.51 | $27.91 | $27.47 | 14,646,770 |
| 2020-01-02 | $27.59 | $27.78 | $27.43 | $27.64 | $27.20 | 13,904,260 |
| 2020-01-01 | $27.45 | $27.45 | $27.45 | $27.45 | $27.01 | 0 |
| 2019-12-31 | $27.38 | $27.87 | $27.26 | $27.45 | $27.01 | 11,065,120 |
| 2019-12-30 | $26.91 | $27.54 | $26.72 | $27.54 | $27.10 | 13,628,100 |
| 2019-12-27 | $27.28 | $27.60 | $27.02 | $27.10 | $26.67 | 18,008,230 |
| 2019-12-26 | $27.06 | $27.24 | $26.88 | $27.12 | $26.69 | 11,833,150 |
| 2019-12-25 | $26.57 | $27.18 | $26.57 | $27.00 | $26.57 | 16,395,640 |
| 2019-12-24 | $26.20 | $26.58 | $25.81 | $26.45 | $26.03 | 10,458,040 |
| 2019-12-23 | $26.81 | $27.19 | $25.99 | $26.00 | $25.59 | 16,288,130 |
| 2019-12-20 | $26.96 | $27.16 | $26.64 | $26.70 | $26.27 | 10,027,570 |
| 2019-12-19 | $26.80 | $27.23 | $26.78 | $26.83 | $26.40 | 12,653,770 |
| 2019-12-18 | $26.66 | $27.06 | $26.50 | $26.64 | $26.22 | 12,459,710 |
| 2019-12-17 | $26.26 | $26.85 | $26.16 | $26.65 | $26.23 | 19,246,500 |
| 2019-12-16 | $26.12 | $26.31 | $26.02 | $26.29 | $25.87 | 12,101,980 |
| 2019-12-13 | $26.20 | $26.25 | $25.82 | $26.03 | $25.62 | 11,316,640 |
| 2019-12-12 | $25.91 | $26.10 | $25.85 | $25.96 | $25.55 | 8,574,150 |
| 2019-12-11 | $26.23 | $26.41 | $25.88 | $25.99 | $25.58 | 10,788,730 |
| 2019-12-10 | $25.26 | $26.39 | $25.16 | $26.24 | $25.82 | 25,711,810 |
| 2019-12-09 | $25.37 | $25.40 | $25.12 | $25.26 | $24.86 | 6,681,320 |
| 2019-12-06 | $25.10 | $25.32 | $25.00 | $25.31 | $24.91 | 9,032,920 |
| 2019-12-05 | $24.84 | $25.19 | $24.84 | $25.14 | $24.74 | 11,534,870 |
| 2019-12-04 | $24.72 | $24.90 | $24.68 | $24.79 | $24.39 | 4,634,420 |
| 2019-12-03 | $24.45 | $24.88 | $24.39 | $24.88 | $24.48 | 6,462,690 |
| 2019-12-02 | $24.74 | $24.86 | $24.51 | $24.62 | $24.23 | 8,123,130 |
| 2019-11-29 | $25.10 | $25.20 | $24.75 | $24.88 | $24.48 | 9,833,520 |
| 2019-11-28 | $25.17 | $25.70 | $25.02 | $25.16 | $24.76 | 18,805,330 |
| 2019-11-27 | $24.67 | $24.90 | $24.52 | $24.58 | $24.19 | 7,143,140 |
| 2019-11-26 | $24.45 | $24.81 | $24.40 | $24.81 | $24.41 | 13,491,010 |
| 2019-11-25 | $25.09 | $25.11 | $24.08 | $24.38 | $23.99 | 16,437,100 |
| 2019-11-22 | $25.65 | $25.83 | $25.00 | $25.09 | $24.69 | 14,288,140 |
| 2019-11-21 | $26.03 | $26.07 | $25.47 | $25.58 | $25.17 | 14,311,800 |
| 2019-11-20 | $26.28 | $26.38 | $26.11 | $26.14 | $25.72 | 9,288,370 |
| 2019-11-19 | $26.16 | $26.30 | $26.10 | $26.24 | $25.82 | 13,306,910 |
| 2019-11-18 | $26.18 | $26.26 | $26.10 | $26.15 | $25.73 | 6,763,340 |
| 2019-11-15 | $26.27 | $26.45 | $26.01 | $26.16 | $25.74 | 6,855,550 |
| 2019-11-14 | $26.26 | $26.45 | $26.21 | $26.27 | $25.85 | 5,286,020 |
| 2019-11-13 | $26.43 | $26.45 | $26.20 | $26.26 | $25.84 | 4,184,480 |
| 2019-11-12 | $26.30 | $26.45 | $26.01 | $26.40 | $25.98 | 7,162,000 |
| 2019-11-11 | $26.61 | $26.69 | $26.31 | $26.33 | $25.91 | 7,625,660 |
| 2019-11-08 | $27.00 | $27.17 | $26.86 | $26.87 | $26.44 | 10,453,840 |
| 2019-11-07 | $26.81 | $26.86 | $26.67 | $26.81 | $26.38 | 6,505,870 |
| 2019-11-06 | $26.88 | $26.91 | $26.71 | $26.78 | $26.35 | 7,085,080 |
| 2019-11-05 | $26.90 | $26.95 | $26.60 | $26.87 | $26.44 | 10,118,700 |
| 2019-11-04 | $26.70 | $27.16 | $26.70 | $26.88 | $26.45 | 13,582,050 |
| 2019-11-01 | $26.36 | $26.67 | $26.25 | $26.59 | $26.17 | 8,403,650 |
| 2019-10-31 | $26.33 | $26.52 | $26.20 | $26.29 | $25.87 | 7,184,480 |
| 2019-10-30 | $26.54 | $26.71 | $26.30 | $26.32 | $25.90 | 9,157,970 |
| 2019-10-29 | $27.17 | $27.17 | $26.65 | $26.65 | $26.23 | 9,825,170 |
| 2019-10-28 | $26.81 | $27.17 | $26.80 | $27.14 | $26.71 | 10,920,350 |
| 2019-10-25 | $26.96 | $26.96 | $26.44 | $26.66 | $26.24 | 10,896,030 |
| 2019-10-24 | $27.20 | $27.27 | $26.81 | $26.93 | $26.50 | 6,560,490 |
| 2019-10-23 | $27.40 | $27.42 | $27.12 | $27.18 | $26.75 | 6,476,740 |
| 2019-10-22 | $27.19 | $27.48 | $27.12 | $27.39 | $26.95 | 7,323,800 |
| 2019-10-21 | $27.27 | $27.28 | $26.78 | $27.10 | $26.67 | 6,049,850 |
| 2019-10-18 | $27.27 | $27.54 | $27.13 | $27.24 | $26.81 | 9,767,750 |
| 2019-10-17 | $26.99 | $27.26 | $26.85 | $27.19 | $26.76 | 6,735,850 |
| 2019-10-16 | $27.44 | $27.44 | $26.84 | $26.91 | $26.48 | 10,313,800 |
| 2019-10-15 | $27.40 | $27.40 | $27.01 | $27.07 | $26.64 | 12,546,840 |
| 2019-10-14 | $27.55 | $27.72 | $27.31 | $27.40 | $26.96 | 15,363,450 |
| 2019-10-11 | $27.82 | $27.82 | $27.15 | $27.27 | $26.84 | 12,120,100 |
| 2019-10-10 | $27.65 | $27.85 | $27.48 | $27.76 | $27.32 | 10,673,240 |
| 2019-10-09 | $27.33 | $27.67 | $26.92 | $27.66 | $27.22 | 6,293,590 |
| 2019-10-08 | $27.41 | $27.65 | $27.33 | $27.45 | $27.01 | 6,918,710 |
| 2019-10-07 | $27.36 | $27.36 | $27.36 | $27.36 | $26.92 | 0 |
| 2019-10-04 | $27.36 | $27.36 | $27.36 | $27.36 | $26.92 | 0 |
| 2019-10-03 | $27.36 | $27.36 | $27.36 | $27.36 | $26.92 | 0 |
| 2019-10-02 | $27.36 | $27.36 | $27.36 | $27.36 | $26.92 | 0 |
| 2019-10-01 | $27.36 | $27.36 | $27.36 | $27.36 | $26.92 | 0 |
| 2019-09-30 | $27.48 | $27.65 | $27.23 | $27.36 | $26.92 | 6,855,110 |
| 2019-09-27 | $27.13 | $27.60 | $27.13 | $27.48 | $27.04 | 8,981,750 |
| 2019-09-26 | $28.75 | $28.79 | $27.25 | $27.26 | $26.83 | 24,526,430 |
| 2019-09-25 | $28.80 | $28.95 | $28.45 | $28.55 | $28.09 | 12,620,150 |
| 2019-09-24 | $28.60 | $29.29 | $28.60 | $29.06 | $28.60 | 19,879,650 |
| 2019-09-23 | $28.50 | $28.58 | $28.12 | $28.48 | $28.03 | 11,214,080 |
| 2019-09-20 | $28.90 | $28.95 | $28.46 | $28.60 | $28.14 | 14,353,010 |
| 2019-09-19 | $28.48 | $28.93 | $28.39 | $28.86 | $28.40 | 14,461,290 |
| 2019-09-18 | $28.70 | $28.85 | $28.32 | $28.47 | $28.02 | 10,698,610 |
| 2019-09-17 | $29.20 | $29.28 | $28.42 | $28.69 | $28.23 | 20,083,880 |
| 2019-09-16 | $29.49 | $29.77 | $29.31 | $29.35 | $28.88 | 16,581,310 |
| 2019-09-13 | $29.49 | $29.49 | $29.49 | $29.49 | $29.02 | 0 |
| 2019-09-12 | $29.38 | $29.51 | $29.13 | $29.49 | $29.02 | 15,497,750 |
| 2019-09-11 | $29.83 | $29.84 | $29.03 | $29.09 | $28.63 | 21,537,020 |
| 2019-09-10 | $30.33 | $30.46 | $29.41 | $29.69 | $29.22 | 37,334,380 |
| 2019-09-09 | $29.18 | $30.34 | $28.78 | $30.30 | $29.82 | 55,768,210 |
| 2019-09-06 | $28.51 | $29.56 | $28.40 | $28.88 | $28.42 | 46,562,750 |
| 2019-09-05 | $27.70 | $28.85 | $27.70 | $28.23 | $27.78 | 36,048,110 |
| 2019-09-04 | $27.75 | $27.75 | $27.39 | $27.63 | $27.19 | 17,227,870 |
| 2019-09-03 | $27.25 | $27.83 | $27.15 | $27.80 | $27.36 | 23,127,170 |
| 2019-09-02 | $26.90 | $27.29 | $26.84 | $27.26 | $26.83 | 20,012,780 |
| 2019-08-30 | $27.61 | $27.68 | $26.75 | $26.91 | $26.48 | 27,416,780 |
| 2019-08-29 | $28.42 | $28.42 | $27.03 | $27.50 | $27.06 | 38,920,800 |
| 2019-08-28 | $28.80 | $28.96 | $28.45 | $28.79 | $28.33 | 11,838,700 |
| 2019-08-27 | $28.26 | $28.80 | $28.26 | $28.69 | $28.23 | 13,713,290 |
| 2019-08-26 | $28.06 | $28.44 | $27.94 | $28.11 | $27.66 | 17,362,710 |
| 2019-08-23 | $29.22 | $29.29 | $28.51 | $28.73 | $28.27 | 15,101,730 |
| 2019-08-22 | $29.55 | $29.71 | $28.91 | $29.27 | $28.80 | 15,037,510 |
| 2019-08-21 | $29.50 | $29.86 | $29.33 | $29.70 | $29.23 | 12,717,620 |
| 2019-08-20 | $30.24 | $30.24 | $29.48 | $29.61 | $29.14 | 16,753,410 |
| 2019-08-19 | $28.85 | $30.00 | $28.85 | $29.97 | $29.49 | 27,963,750 |
| 2019-08-16 | $28.82 | $29.19 | $28.55 | $28.55 | $28.09 | 16,028,060 |
| 2019-08-15 | $27.96 | $29.25 | $27.67 | $29.08 | $28.62 | 21,124,850 |
| 2019-08-14 | $30.25 | $30.36 | $28.85 | $28.97 | $28.51 | 22,676,090 |
| 2019-08-13 | $29.40 | $30.29 | $29.30 | $29.60 | $29.13 | 20,874,160 |
| 2019-08-12 | $28.80 | $29.83 | $28.70 | $29.82 | $29.34 | 24,515,900 |
| 2019-08-09 | $29.49 | $29.62 | $27.98 | $28.64 | $28.18 | 30,917,880 |
| 2019-08-08 | $29.10 | $29.57 | $28.71 | $29.21 | $28.74 | 22,526,240 |
| 2019-08-07 | $29.72 | $29.96 | $28.93 | $29.00 | $28.54 | 28,117,280 |
| 2019-08-06 | $28.45 | $29.98 | $28.31 | $29.61 | $29.14 | 41,585,570 |
| 2019-08-05 | $28.50 | $30.07 | $28.41 | $29.00 | $28.54 | 39,965,700 |
| 2019-08-02 | $27.00 | $28.83 | $26.90 | $28.63 | $28.17 | 41,340,600 |
| 2019-08-01 | $27.50 | $27.86 | $27.40 | $27.80 | $27.36 | 13,519,790 |
| 2019-07-31 | $27.46 | $27.90 | $27.32 | $27.60 | $27.16 | 14,287,970 |
| 2019-07-30 | $27.20 | $27.76 | $27.19 | $27.48 | $27.04 | 17,581,830 |
| 2019-07-29 | $26.96 | $27.45 | $26.92 | $27.18 | $26.75 | 10,877,150 |
| 2019-07-26 | $26.79 | $26.98 | $26.69 | $26.92 | $26.49 | 8,598,020 |
| 2019-07-25 | $26.81 | $27.15 | $26.70 | $26.90 | $26.47 | 12,533,540 |
| 2019-07-24 | $26.50 | $26.99 | $26.42 | $26.80 | $26.37 | 10,457,700 |
| 2019-07-23 | $26.12 | $26.43 | $26.07 | $26.35 | $25.93 | 4,832,830 |
| 2019-07-22 | $26.53 | $26.68 | $26.00 | $26.01 | $25.60 | 7,940,720 |
| 2019-07-19 | $26.54 | $26.79 | $26.46 | $26.52 | $26.10 | 5,575,170 |
| 2019-07-18 | $26.84 | $26.84 | $26.44 | $26.50 | $26.08 | 6,852,690 |
| 2019-07-17 | $27.15 | $27.28 | $26.96 | $27.04 | $26.61 | 6,887,450 |
| 2019-07-16 | $26.85 | $27.34 | $26.80 | $27.17 | $26.74 | 9,757,920 |
| 2019-07-15 | $26.69 | $27.13 | $26.20 | $26.90 | $26.47 | 8,756,520 |
| 2019-07-12 | $26.69 | $26.80 | $26.45 | $26.63 | $26.21 | 5,526,750 |
| 2019-07-11 | $27.00 | $27.13 | $26.69 | $26.91 | $26.15 | 6,249,660 |
| 2019-07-10 | $26.91 | $27.07 | $26.63 | $26.82 | $26.06 | 6,686,360 |
| 2019-07-09 | $26.84 | $27.10 | $26.61 | $26.94 | $26.18 | 6,806,990 |
| 2019-07-08 | $27.80 | $27.80 | $26.76 | $26.85 | $26.09 | 14,458,260 |
| 2019-07-05 | $27.84 | $27.97 | $27.77 | $27.90 | $27.11 | 7,374,290 |
| 2019-07-04 | $27.93 | $28.06 | $27.70 | $27.81 | $27.02 | 10,406,800 |
| 2019-07-03 | $28.43 | $28.47 | $27.77 | $27.86 | $27.07 | 16,222,170 |
| 2019-07-02 | $28.60 | $28.75 | $28.34 | $28.40 | $27.60 | 13,136,040 |
| 2019-07-01 | $28.71 | $28.88 | $28.51 | $28.63 | $27.82 | 28,605,120 |
| 2019-06-28 | $28.29 | $28.29 | $27.70 | $27.86 | $27.07 | 11,747,010 |
| 2019-06-27 | $28.01 | $28.68 | $27.96 | $28.35 | $27.55 | 21,195,730 |
| 2019-06-26 | $27.70 | $28.12 | $27.51 | $27.80 | $27.01 | 10,270,240 |
| 2019-06-25 | $28.15 | $28.15 | $27.34 | $27.74 | $26.95 | 13,788,440 |
| 2019-06-24 | $28.60 | $28.60 | $28.00 | $28.12 | $27.32 | 15,764,480 |
| 2019-06-21 | $28.60 | $28.88 | $28.41 | $28.62 | $27.81 | 18,841,860 |
| 2019-06-20 | $28.13 | $28.65 | $27.92 | $28.48 | $27.67 | 16,083,000 |
| 2019-06-19 | $28.90 | $29.08 | $28.00 | $28.19 | $27.39 | 17,561,760 |
| 2019-06-18 | $27.99 | $28.24 | $27.82 | $27.96 | $27.17 | 7,804,880 |
| 2019-06-17 | $27.70 | $27.95 | $27.62 | $27.83 | $27.04 | 6,339,000 |
| 2019-06-14 | $28.55 | $28.59 | $27.70 | $27.75 | $26.96 | 12,267,340 |
| 2019-06-13 | $28.62 | $28.85 | $28.20 | $28.47 | $27.66 | 10,999,300 |
| 2019-06-12 | $28.80 | $29.13 | $28.62 | $28.70 | $27.89 | 16,245,600 |
| 2019-06-11 | $28.48 | $29.05 | $27.87 | $28.90 | $28.08 | 24,580,620 |
| 2019-06-10 | $27.88 | $28.80 | $27.87 | $28.45 | $27.64 | 19,239,280 |
| 2019-06-07 | $27.83 | $27.83 | $27.83 | $27.83 | $27.04 | 0 |
| 2019-06-06 | $29.11 | $29.11 | $27.67 | $27.83 | $27.04 | 22,058,720 |
| 2019-06-05 | $29.06 | $29.48 | $28.33 | $29.10 | $28.28 | 33,488,410 |
| 2019-06-04 | $27.89 | $29.45 | $27.88 | $28.59 | $27.78 | 45,511,890 |
| 2019-06-03 | $26.67 | $27.83 | $26.37 | $27.43 | $26.65 | 24,984,650 |
| 2019-05-31 | $26.50 | $26.75 | $26.34 | $26.49 | $25.74 | 8,164,540 |
| 2019-05-30 | $26.75 | $26.76 | $26.21 | $26.41 | $25.66 | 9,361,670 |
| 2019-05-29 | $26.86 | $27.08 | $26.70 | $26.80 | $26.04 | 8,809,980 |
| 2019-05-28 | $27.01 | $27.31 | $26.81 | $26.90 | $26.14 | 10,588,460 |
| 2019-05-27 | $26.28 | $27.09 | $26.22 | $27.00 | $26.23 | 12,134,650 |
| 2019-05-24 | $26.38 | $26.70 | $26.22 | $26.27 | $25.53 | 7,375,610 |
| 2019-05-23 | $27.20 | $27.20 | $26.40 | $26.47 | $25.72 | 12,759,930 |
| 2019-05-22 | $27.28 | $27.83 | $27.01 | $27.29 | $26.52 | 19,578,550 |
| 2019-05-21 | $26.70 | $27.37 | $26.41 | $27.07 | $26.30 | 16,294,510 |
| 2019-05-20 | $26.10 | $26.97 | $25.78 | $26.60 | $25.85 | 14,195,640 |
| 2019-05-17 | $26.98 | $27.30 | $25.97 | $26.13 | $25.39 | 15,138,610 |
| 2019-05-16 | $27.05 | $27.16 | $26.70 | $26.98 | $26.22 | 11,754,960 |
| 2019-05-15 | $26.85 | $27.09 | $26.74 | $26.96 | $26.20 | 13,639,370 |
| 2019-05-14 | $26.50 | $26.96 | $26.16 | $26.53 | $25.78 | 15,906,180 |
| 2019-05-13 | $27.10 | $27.16 | $26.85 | $26.94 | $26.18 | 14,061,670 |
| 2019-05-10 | $26.70 | $27.76 | $26.01 | $27.50 | $26.72 | 23,790,690 |
| 2019-05-09 | $26.11 | $26.79 | $26.01 | $26.32 | $25.57 | 11,084,650 |
| 2019-05-08 | $26.00 | $27.18 | $25.70 | $26.59 | $25.84 | 16,393,910 |
| 2019-05-07 | $26.50 | $26.74 | $25.91 | $26.55 | $25.80 | 19,974,090 |
| 2019-05-06 | $27.99 | $27.99 | $26.36 | $26.36 | $25.61 | 28,858,010 |
| 2019-05-03 | $29.29 | $29.29 | $29.29 | $29.29 | $28.46 | 0 |
| 2019-05-02 | $29.29 | $29.29 | $29.29 | $29.29 | $28.46 | 0 |
| 2019-05-01 | $29.29 | $29.29 | $29.29 | $29.29 | $28.46 | 0 |
| 2019-04-30 | $29.15 | $29.65 | $29.00 | $29.29 | $28.46 | 15,409,480 |
| 2019-04-29 | $30.30 | $30.46 | $28.65 | $28.94 | $28.12 | 27,270,390 |
| 2019-04-26 | $30.48 | $31.29 | $30.26 | $30.30 | $29.44 | 24,558,770 |
| 2019-04-25 | $32.23 | $32.37 | $30.81 | $30.82 | $29.95 | 30,835,710 |
| 2019-04-24 | $32.00 | $32.64 | $31.80 | $32.44 | $31.52 | 24,563,090 |
| 2019-04-23 | $33.10 | $33.10 | $31.82 | $31.95 | $31.04 | 32,372,380 |
| 2019-04-22 | $32.74 | $34.00 | $32.47 | $33.08 | $32.14 | 68,683,750 |
| 2019-04-19 | $31.97 | $32.70 | $31.62 | $32.47 | $31.55 | 39,364,760 |
| 2019-04-18 | $32.17 | $32.59 | $31.72 | $31.98 | $31.07 | 32,027,640 |
| 2019-04-17 | $32.50 | $32.65 | $31.88 | $32.17 | $31.26 | 37,653,520 |
| 2019-04-16 | $30.91 | $32.58 | $30.31 | $32.48 | $31.56 | 51,243,200 |
| 2019-04-15 | $31.22 | $31.99 | $30.90 | $30.91 | $30.03 | 24,161,510 |
| 2019-04-12 | $31.01 | $31.29 | $30.55 | $30.81 | $29.94 | 15,990,720 |
| 2019-04-11 | $32.49 | $32.63 | $31.09 | $31.11 | $30.23 | 30,994,850 |
| 2019-04-10 | $31.58 | $32.30 | $31.12 | $32.03 | $31.12 | 28,357,600 |
| 2019-04-09 | $31.01 | $31.92 | $31.01 | $31.69 | $30.79 | 21,459,910 |
| 2019-04-08 | $31.89 | $31.96 | $30.78 | $31.10 | $30.22 | 24,125,330 |
| 2019-04-05 | $31.69 | $31.69 | $31.69 | $31.69 | $30.79 | 0 |
| 2019-04-04 | $32.13 | $32.28 | $31.55 | $31.69 | $30.79 | 25,890,010 |
| 2019-04-03 | $31.99 | $32.17 | $31.70 | $32.13 | $31.22 | 21,274,280 |
| 2019-04-02 | $32.59 | $32.75 | $32.05 | $32.28 | $31.37 | 32,641,130 |
| 2019-04-01 | $31.71 | $32.45 | $31.51 | $32.45 | $31.53 | 40,183,910 |
| 2019-03-29 | $31.00 | $31.54 | $30.23 | $31.51 | $30.62 | 32,750,450 |
| 2019-03-28 | $30.53 | $32.12 | $30.53 | $31.17 | $30.29 | 36,350,130 |
| 2019-03-27 | $30.48 | $30.65 | $29.92 | $30.40 | $29.54 | 14,507,140 |
| 2019-03-26 | $31.38 | $31.49 | $30.29 | $30.43 | $29.57 | 18,935,070 |
| 2019-03-25 | $31.03 | $31.49 | $30.91 | $31.26 | $30.37 | 17,761,730 |
| 2019-03-22 | $31.90 | $31.98 | $31.20 | $31.56 | $30.67 | 17,802,530 |
| 2019-03-21 | $31.70 | $32.00 | $31.59 | $31.84 | $30.94 | 25,468,160 |
| 2019-03-20 | $31.82 | $32.08 | $31.12 | $31.53 | $30.64 | 20,181,770 |
| 2019-03-19 | $31.85 | $32.13 | $31.63 | $31.80 | $30.90 | 24,514,230 |
| 2019-03-18 | $31.32 | $31.88 | $31.32 | $31.77 | $30.87 | 23,593,990 |
| 2019-03-15 | $31.93 | $32.15 | $31.10 | $31.32 | $30.43 | 29,278,180 |
| 2019-03-14 | $31.60 | $32.32 | $31.26 | $31.94 | $31.03 | 29,745,600 |
| 2019-03-13 | $33.35 | $33.35 | $31.53 | $31.80 | $30.90 | 41,785,370 |
| 2019-03-12 | $33.58 | $33.74 | $32.71 | $33.30 | $32.36 | 55,610,080 |
| 2019-03-11 | $32.41 | $33.80 | $32.41 | $33.52 | $32.57 | 46,254,820 |
| 2019-03-08 | $31.70 | $33.46 | $31.25 | $32.29 | $31.37 | 50,910,500 |
| 2019-03-07 | $33.00 | $33.00 | $31.84 | $32.37 | $31.45 | 50,277,350 |
| 2019-03-06 | $33.81 | $34.23 | $32.88 | $33.38 | $32.43 | 41,907,230 |
| 2019-03-05 | $32.70 | $33.66 | $32.33 | $33.64 | $32.69 | 43,338,080 |
| 2019-03-04 | $33.00 | $33.92 | $32.41 | $32.70 | $31.77 | 54,509,890 |
| 2019-03-01 | $32.88 | $32.98 | $32.15 | $32.61 | $31.69 | 22,624,770 |
| 2019-02-28 | $32.55 | $32.95 | $32.39 | $32.78 | $31.85 | 26,738,070 |
| 2019-02-27 | $33.03 | $33.55 | $32.01 | $32.47 | $31.55 | 45,027,550 |
| 2019-02-26 | $34.00 | $35.25 | $32.81 | $33.35 | $32.40 | 64,813,690 |
| 2019-02-25 | $34.68 | $35.68 | $34.00 | $34.44 | $33.46 | 74,369,830 |
| 2019-02-22 | $30.50 | $34.02 | $30.50 | $33.47 | $32.52 | 58,245,780 |
| 2019-02-21 | $30.10 | $32.37 | $29.98 | $31.02 | $30.14 | 60,446,540 |
| 2019-02-20 | $30.20 | $30.31 | $29.70 | $30.10 | $29.25 | 17,552,480 |
| 2019-02-19 | $31.38 | $31.38 | $30.04 | $30.34 | $29.48 | 30,667,970 |
| 2019-02-18 | $30.18 | $30.99 | $30.03 | $30.93 | $30.05 | 35,135,830 |
| 2019-02-15 | $30.00 | $30.56 | $29.78 | $29.87 | $29.02 | 20,849,930 |
| 2019-02-14 | $30.30 | $30.45 | $29.82 | $30.15 | $29.30 | 27,017,650 |
| 2019-02-13 | $29.28 | $31.21 | $28.97 | $30.52 | $29.65 | 46,182,850 |
| 2019-02-12 | $29.00 | $29.24 | $28.75 | $29.05 | $28.23 | 17,211,530 |
| 2019-02-11 | $28.33 | $29.10 | $28.20 | $29.04 | $28.22 | 17,727,180 |
| 2019-02-08 | $28.36 | $28.36 | $28.36 | $28.36 | $27.56 | 0 |
| 2019-02-07 | $28.36 | $28.36 | $28.36 | $28.36 | $27.56 | 0 |
| 2019-02-06 | $28.36 | $28.36 | $28.36 | $28.36 | $27.56 | 0 |
| 2019-02-05 | $28.36 | $28.36 | $28.36 | $28.36 | $27.56 | 0 |
| 2019-02-04 | $28.36 | $28.36 | $28.36 | $28.36 | $27.56 | 0 |
| 2019-02-01 | $28.10 | $28.44 | $27.66 | $28.36 | $27.56 | 14,571,240 |
| 2019-01-31 | $27.56 | $28.06 | $27.45 | $27.90 | $27.11 | 13,054,340 |
| 2019-01-30 | $28.05 | $28.18 | $27.25 | $27.43 | $26.65 | 16,924,180 |
| 2019-01-29 | $28.50 | $28.50 | $27.70 | $28.14 | $27.34 | 16,855,690 |
| 2019-01-28 | $29.08 | $29.34 | $28.60 | $28.60 | $27.79 | 13,846,970 |
| 2019-01-25 | $29.33 | $29.50 | $28.94 | $28.95 | $28.13 | 10,169,140 |
| 2019-01-24 | $29.11 | $29.55 | $28.86 | $29.25 | $28.42 | 12,955,950 |
| 2019-01-23 | $28.82 | $29.18 | $28.81 | $29.13 | $28.30 | 9,587,130 |
| 2019-01-22 | $29.87 | $29.87 | $28.88 | $29.02 | $28.20 | 20,884,630 |
| 2019-01-21 | $29.50 | $30.42 | $29.29 | $29.98 | $29.13 | 21,590,980 |
| 2019-01-18 | $28.90 | $29.55 | $28.77 | $29.41 | $28.58 | 15,047,510 |
| 2019-01-17 | $29.12 | $29.66 | $28.96 | $29.03 | $28.21 | 13,405,470 |
| 2019-01-16 | $29.40 | $29.40 | $29.03 | $29.10 | $28.28 | 11,803,350 |
| 2019-01-15 | $28.90 | $29.49 | $28.70 | $29.43 | $28.60 | 16,889,920 |
| 2019-01-14 | $29.00 | $29.08 | $28.52 | $28.97 | $28.15 | 13,020,740 |
| 2019-01-11 | $29.23 | $29.99 | $28.90 | $29.13 | $28.30 | 31,306,150 |
| 2019-01-10 | $28.70 | $29.37 | $28.47 | $28.78 | $27.96 | 18,029,170 |
| 2019-01-09 | $28.76 | $29.43 | $28.64 | $28.73 | $27.92 | 19,672,860 |
| 2019-01-08 | $28.92 | $29.17 | $28.46 | $28.81 | $27.99 | 17,416,320 |
| 2019-01-07 | $27.96 | $29.12 | $27.80 | $29.08 | $28.26 | 26,558,490 |
| 2019-01-04 | $27.18 | $28.00 | $27.06 | $27.87 | $27.08 | 13,746,280 |
| 2019-01-03 | $28.40 | $28.40 | $27.42 | $27.52 | $26.74 | 15,200,290 |
| 2019-01-02 | $28.33 | $28.88 | $28.27 | $28.48 | $27.67 | 14,907,140 |
| 2019-01-01 | $28.47 | $28.47 | $28.47 | $28.47 | $27.66 | 0 |
| 2018-12-31 | $28.47 | $28.47 | $28.47 | $28.47 | $27.66 | 0 |
| 2018-12-28 | $27.98 | $28.54 | $27.34 | $28.47 | $27.66 | 18,556,830 |
| 2018-12-27 | $28.52 | $28.91 | $28.05 | $28.08 | $27.28 | 15,992,660 |
| 2018-12-26 | $28.58 | $28.76 | $27.97 | $28.27 | $27.47 | 16,197,480 |
| 2018-12-25 | $27.99 | $29.01 | $27.65 | $28.75 | $27.94 | 25,295,780 |
| 2018-12-24 | $27.11 | $28.35 | $27.08 | $28.30 | $27.50 | 25,111,270 |
| 2018-12-21 | $27.02 | $27.26 | $26.75 | $27.03 | $26.26 | 8,883,700 |
| 2018-12-20 | $26.78 | $27.11 | $26.41 | $27.11 | $26.34 | 11,398,470 |
| 2018-12-19 | $27.11 | $27.49 | $26.76 | $26.88 | $26.12 | 9,800,200 |
| 2018-12-18 | $27.10 | $27.51 | $26.65 | $26.99 | $26.22 | 8,882,300 |
| 2018-12-17 | $27.47 | $27.47 | $26.56 | $27.30 | $26.53 | 11,633,490 |
| 2018-12-14 | $28.24 | $28.27 | $27.33 | $27.49 | $26.71 | 16,740,890 |
| 2018-12-13 | $28.00 | $28.46 | $27.88 | $28.35 | $27.55 | 15,110,080 |
| 2018-12-12 | $28.39 | $28.50 | $27.86 | $27.95 | $27.16 | 11,121,260 |
| 2018-12-11 | $27.76 | $28.39 | $27.61 | $28.28 | $27.48 | 17,973,350 |
| 2018-12-10 | $27.13 | $27.97 | $27.03 | $27.60 | $26.82 | 18,721,050 |
| 2018-12-07 | $27.40 | $27.85 | $27.30 | $27.45 | $26.67 | 16,115,430 |
| 2018-12-06 | $28.10 | $28.10 | $26.56 | $27.33 | $26.56 | 46,935,980 |
| 2018-12-05 | $29.18 | $29.57 | $29.02 | $29.42 | $28.59 | 13,170,770 |
| 2018-12-04 | $29.61 | $29.99 | $29.42 | $29.68 | $28.84 | 13,349,130 |
| 2018-12-03 | $29.55 | $30.00 | $29.09 | $29.68 | $28.84 | 27,882,960 |
| 2018-11-30 | $27.48 | $28.39 | $27.48 | $28.22 | $27.42 | 9,335,800 |
| 2018-11-29 | $29.26 | $29.55 | $27.90 | $27.98 | $27.19 | 23,275,350 |
| 2018-11-28 | $28.70 | $29.38 | $28.45 | $29.11 | $28.28 | 15,356,030 |
| 2018-11-27 | $28.35 | $28.95 | $28.18 | $28.70 | $27.89 | 13,536,190 |
| 2018-11-26 | $27.25 | $28.58 | $27.25 | $28.05 | $27.25 | 12,266,740 |
| 2018-11-23 | $28.66 | $28.85 | $27.58 | $27.65 | $26.87 | 14,459,240 |
| 2018-11-22 | $28.95 | $29.30 | $28.43 | $28.73 | $27.92 | 7,566,500 |
| 2018-11-21 | $28.48 | $29.08 | $28.36 | $28.81 | $27.99 | 11,603,910 |
| 2018-11-20 | $29.90 | $29.90 | $28.43 | $28.95 | $28.13 | 26,939,780 |
| 2018-11-19 | $30.50 | $30.92 | $29.85 | $30.39 | $29.53 | 14,175,660 |
| 2018-11-16 | $29.68 | $30.75 | $29.41 | $30.67 | $29.80 | 25,826,660 |
| 2018-11-15 | $29.50 | $29.90 | $29.00 | $29.84 | $28.99 | 18,913,400 |
| 2018-11-14 | $29.80 | $29.97 | $29.25 | $29.60 | $28.76 | 14,680,180 |
| 2018-11-13 | $29.89 | $30.93 | $29.71 | $29.88 | $29.03 | 25,668,710 |
| 2018-11-12 | $29.51 | $30.60 | $29.38 | $30.37 | $29.51 | 22,091,320 |
| 2018-11-09 | $28.65 | $30.35 | $28.40 | $29.53 | $28.69 | 22,827,670 |
| 2018-11-08 | $30.10 | $30.20 | $28.70 | $28.82 | $28.00 | 19,207,450 |
| 2018-11-07 | $29.28 | $30.98 | $28.85 | $29.80 | $28.96 | 29,171,060 |
| 2018-11-06 | $28.83 | $29.38 | $28.58 | $29.32 | $28.49 | 14,570,090 |
| 2018-11-05 | $28.10 | $29.49 | $28.00 | $29.04 | $28.22 | 24,406,910 |
| 2018-11-02 | $28.05 | $28.35 | $27.52 | $28.15 | $27.35 | 22,573,030 |
| 2018-11-01 | $26.80 | $27.43 | $26.66 | $26.87 | $26.11 | 23,365,420 |
| 2018-10-31 | $27.42 | $27.42 | $25.52 | $26.56 | $25.81 | 37,140,750 |
| 2018-10-30 | $28.20 | $28.22 | $25.58 | $27.68 | $26.90 | 22,468,940 |
| 2018-10-29 | $27.85 | $28.85 | $27.61 | $28.32 | $27.52 | 14,586,660 |
| 2018-10-26 | $28.71 | $29.25 | $27.70 | $27.78 | $26.99 | 13,136,330 |
| 2018-10-25 | $26.90 | $28.68 | $26.75 | $28.54 | $27.73 | 14,404,330 |
| 2018-10-24 | $27.70 | $28.48 | $27.70 | $27.97 | $27.18 | 11,519,020 |
| 2018-10-23 | $28.40 | $28.84 | $27.80 | $28.10 | $27.30 | 17,779,760 |
| 2018-10-22 | $27.55 | $28.91 | $27.52 | $28.36 | $27.56 | 27,606,500 |
| 2018-10-19 | $25.16 | $27.05 | $25.02 | $26.72 | $25.96 | 20,471,940 |
| 2018-10-18 | $25.32 | $26.13 | $25.10 | $25.68 | $24.95 | 14,447,650 |
| 2018-10-17 | $25.67 | $26.10 | $24.74 | $25.77 | $25.04 | 19,591,770 |
| 2018-10-16 | $25.58 | $25.78 | $24.42 | $25.10 | $24.39 | 13,153,740 |
| 2018-10-15 | $25.50 | $26.38 | $25.32 | $25.47 | $24.75 | 16,921,830 |
| 2018-10-12 | $24.00 | $25.43 | $23.95 | $25.25 | $24.53 | 18,929,800 |
| 2018-10-11 | $24.68 | $25.44 | $23.76 | $24.05 | $23.37 | 24,817,520 |
| 2018-10-10 | $26.61 | $26.83 | $25.95 | $26.40 | $25.65 | 16,672,110 |
| 2018-10-09 | $27.56 | $27.98 | $25.96 | $26.70 | $25.94 | 23,532,360 |
| 2018-10-08 | $28.70 | $28.78 | $27.46 | $27.50 | $26.72 | 21,945,730 |
| 2018-10-05 | $29.84 | $29.84 | $29.84 | $29.84 | $28.99 | 0 |
| 2018-10-04 | $29.84 | $29.84 | $29.84 | $29.84 | $28.99 | 0 |
| 2018-10-03 | $29.84 | $29.84 | $29.84 | $29.84 | $28.99 | 0 |
| 2018-10-02 | $29.84 | $29.84 | $29.84 | $29.84 | $28.99 | 0 |
| 2018-10-01 | $29.84 | $29.84 | $29.84 | $29.84 | $28.99 | 0 |
| 2018-09-28 | $29.91 | $29.99 | $29.29 | $29.84 | $28.99 | 19,064,990 |
| 2018-09-27 | $29.88 | $30.29 | $29.50 | $29.84 | $28.99 | 22,071,010 |
| 2018-09-26 | $28.77 | $30.35 | $28.40 | $29.96 | $29.11 | 39,183,420 |
| 2018-09-25 | $28.05 | $28.99 | $27.90 | $28.71 | $27.90 | 22,456,670 |
| 2018-09-24 | $28.18 | $28.18 | $28.18 | $28.18 | $27.38 | 0 |
| 2018-09-21 | $27.82 | $28.35 | $27.33 | $28.18 | $27.38 | 19,669,470 |
| 2018-09-20 | $27.75 | $28.63 | $27.52 | $27.94 | $27.15 | 20,062,910 |
| 2018-09-19 | $27.63 | $28.28 | $26.98 | $27.80 | $27.01 | 27,839,730 |
| 2018-09-18 | $28.43 | $28.92 | $27.23 | $28.03 | $27.24 | 26,593,550 |
| 2018-09-17 | $28.70 | $29.33 | $28.43 | $28.76 | $27.94 | 13,556,640 |
| 2018-09-14 | $29.77 | $29.89 | $28.85 | $29.22 | $28.39 | 21,242,310 |
| 2018-09-13 | $29.28 | $29.83 | $28.75 | $29.82 | $28.97 | 28,881,550 |
| 2018-09-12 | $28.83 | $29.06 | $28.30 | $28.82 | $28.00 | 15,394,270 |
| 2018-09-11 | $28.28 | $28.87 | $27.91 | $28.83 | $28.01 | 17,662,280 |
| 2018-09-10 | $28.35 | $29.00 | $27.80 | $28.08 | $27.28 | 19,156,930 |
| 2018-09-07 | $29.17 | $29.75 | $28.01 | $28.34 | $27.54 | 19,089,800 |
| 2018-09-06 | $29.11 | $29.78 | $28.83 | $29.17 | $28.34 | 16,118,200 |
| 2018-09-05 | $29.66 | $30.25 | $29.23 | $29.37 | $28.54 | 19,830,150 |
| 2018-09-04 | $29.22 | $30.06 | $29.12 | $29.64 | $28.80 | 23,607,180 |
| 2018-09-03 | $28.70 | $29.90 | $27.65 | $29.60 | $28.76 | 25,218,360 |
| 2018-08-31 | $28.97 | $29.75 | $28.81 | $28.87 | $28.05 | 15,060,940 |
| 2018-08-30 | $30.70 | $30.78 | $29.01 | $29.37 | $28.54 | 23,906,100 |
| 2018-08-29 | $31.40 | $31.41 | $30.30 | $30.68 | $29.81 | 19,853,870 |
| 2018-08-28 | $31.55 | $32.50 | $30.69 | $31.17 | $30.29 | 28,110,390 |
| 2018-08-27 | $30.01 | $32.00 | $30.00 | $31.40 | $30.51 | 35,821,470 |
| 2018-08-24 | $30.34 | $30.36 | $29.40 | $29.87 | $29.02 | 27,801,290 |
| 2018-08-23 | $31.00 | $31.86 | $30.61 | $31.19 | $30.31 | 24,564,620 |
| 2018-08-22 | $31.05 | $31.91 | $30.62 | $30.93 | $30.05 | 13,854,510 |
| 2018-08-21 | $31.64 | $31.97 | $30.50 | $31.20 | $30.32 | 19,332,430 |
| 2018-08-20 | $30.88 | $31.83 | $30.32 | $31.83 | $30.93 | 17,909,950 |
| 2018-08-17 | $31.85 | $32.74 | $30.86 | $31.48 | $30.59 | 18,437,010 |
| 2018-08-16 | $30.63 | $32.43 | $30.38 | $31.45 | $30.56 | 21,789,550 |
| 2018-08-15 | $32.15 | $32.25 | $30.25 | $31.12 | $30.24 | 20,176,230 |
| 2018-08-14 | $31.75 | $32.94 | $31.71 | $32.03 | $31.12 | 17,594,530 |
| 2018-08-13 | $31.00 | $32.88 | $30.75 | $32.33 | $31.41 | 31,257,530 |
| 2018-08-10 | $30.55 | $31.14 | $30.24 | $30.98 | $30.10 | 18,409,210 |
| 2018-08-09 | $29.00 | $31.30 | $28.73 | $30.68 | $29.81 | 31,165,800 |
| 2018-08-08 | $29.00 | $30.41 | $28.88 | $29.26 | $28.43 | 20,678,850 |
| 2018-08-07 | $27.55 | $29.38 | $27.15 | $29.15 | $28.32 | 17,572,180 |
| 2018-08-06 | $26.89 | $28.17 | $26.63 | $27.40 | $26.62 | 12,182,280 |
| 2018-08-03 | $30.00 | $30.00 | $27.08 | $27.44 | $26.66 | 26,532,100 |
| 2018-08-02 | $29.59 | $30.58 | $28.89 | $29.99 | $29.14 | 32,352,800 |
| 2018-08-01 | $28.90 | $31.03 | $28.75 | $29.54 | $28.70 | 31,974,740 |
| 2018-07-31 | $28.40 | $29.20 | $28.40 | $28.72 | $27.91 | 12,991,320 |
| 2018-07-30 | $29.56 | $29.90 | $27.57 | $28.09 | $27.29 | 15,101,380 |
| 2018-07-27 | $28.60 | $29.57 | $28.60 | $28.88 | $28.06 | 12,527,360 |
| 2018-07-26 | $29.60 | $29.91 | $28.32 | $28.57 | $27.76 | 15,001,850 |
| 2018-07-25 | $29.39 | $30.05 | $28.80 | $29.74 | $28.90 | 18,772,350 |
| 2018-07-24 | $29.60 | $30.15 | $28.80 | $29.45 | $28.28 | 21,947,530 |
| 2018-07-23 | $28.30 | $29.94 | $28.20 | $29.63 | $28.46 | 25,814,290 |
| 2018-07-20 | $27.81 | $28.44 | $27.20 | $28.16 | $27.04 | 16,816,710 |
| 2018-07-19 | $26.80 | $28.08 | $26.80 | $27.70 | $26.60 | 23,057,190 |
| 2018-07-18 | $27.06 | $27.36 | $26.59 | $26.69 | $25.63 | 14,879,100 |
| 2018-07-17 | $27.00 | $27.40 | $26.65 | $26.97 | $25.90 | 18,894,260 |
| 2018-07-16 | $26.25 | $27.36 | $26.16 | $26.68 | $25.62 | 20,205,270 |
| 2018-07-13 | $25.60 | $26.16 | $25.57 | $25.89 | $24.86 | 13,673,460 |
| 2018-07-12 | $25.60 | $26.19 | $25.02 | $25.90 | $24.87 | 20,493,890 |
| 2018-07-11 | $24.95 | $24.95 | $23.78 | $24.55 | $23.58 | 13,949,060 |
| 2018-07-10 | $25.66 | $25.78 | $25.02 | $25.57 | $24.56 | 9,342,810 |
| 2018-07-09 | $25.05 | $25.89 | $24.93 | $25.65 | $24.63 | 9,384,570 |
| 2018-07-06 | $24.51 | $25.60 | $24.38 | $24.88 | $23.89 | 12,743,680 |
| 2018-07-05 | $24.81 | $25.16 | $24.42 | $24.48 | $23.51 | 8,449,990 |
| 2018-07-04 | $25.69 | $26.01 | $25.00 | $25.05 | $24.06 | 12,360,400 |
| 2018-07-03 | $25.16 | $26.07 | $24.21 | $25.89 | $24.86 | 20,763,920 |
| 2018-07-02 | $25.50 | $25.84 | $24.55 | $25.07 | $24.08 | 18,224,400 |
| 2018-06-29 | $23.82 | $24.95 | $23.38 | $24.85 | $23.86 | 15,676,840 |
| 2018-06-28 | $23.80 | $24.21 | $23.44 | $23.63 | $22.69 | 18,115,250 |
| 2018-06-27 | $23.44 | $23.64 | $22.90 | $23.10 | $22.18 | 8,730,480 |
| 2018-06-26 | $22.50 | $23.76 | $22.20 | $23.47 | $22.54 | 12,536,660 |
| 2018-06-25 | $23.19 | $23.39 | $22.70 | $22.85 | $21.94 | 8,786,510 |
| 2018-06-22 | $22.47 | $23.04 | $21.86 | $23.01 | $22.10 | 10,969,360 |
| 2018-06-21 | $23.40 | $23.40 | $22.47 | $22.52 | $21.63 | 12,734,380 |
| 2018-06-20 | $23.30 | $23.70 | $22.72 | $23.40 | $22.47 | 14,825,880 |
| 2018-06-19 | $24.78 | $25.10 | $22.83 | $23.30 | $22.38 | 20,403,470 |
| 2018-06-18 | $25.23 | $25.23 | $25.23 | $25.23 | $24.23 | 0 |
| 2018-06-15 | $26.40 | $26.54 | $25.02 | $25.23 | $24.23 | 18,442,720 |
| 2018-06-14 | $26.18 | $26.75 | $26.11 | $26.28 | $25.24 | 9,533,910 |
| 2018-06-13 | $26.55 | $27.43 | $26.39 | $26.70 | $25.64 | 10,720,280 |
| 2018-06-12 | $26.98 | $27.20 | $26.12 | $26.94 | $25.87 | 10,776,450 |
| 2018-06-11 | $27.60 | $27.60 | $26.88 | $26.93 | $25.86 | 10,528,380 |
| 2018-06-08 | $27.70 | $28.12 | $27.21 | $27.77 | $26.67 | 17,163,080 |
| 2018-06-07 | $27.50 | $27.70 | $27.05 | $27.49 | $26.40 | 9,935,380 |
| 2018-06-06 | $27.00 | $27.88 | $26.93 | $27.50 | $26.41 | 17,513,610 |
| 2018-06-05 | $26.05 | $26.84 | $25.90 | $26.80 | $25.74 | 13,586,740 |
| 2018-06-04 | $26.42 | $26.55 | $25.88 | $25.96 | $24.93 | 11,049,270 |
| 2018-06-01 | $26.40 | $26.58 | $25.90 | $26.18 | $25.14 | 8,452,960 |
| 2018-05-31 | $26.36 | $26.80 | $26.13 | $26.55 | $25.50 | 9,491,560 |
| 2018-05-30 | $26.75 | $26.83 | $25.60 | $26.26 | $25.22 | 18,173,710 |
| 2018-05-29 | $28.15 | $28.26 | $27.02 | $27.27 | $26.19 | 19,760,660 |
| 2018-05-28 | $27.97 | $28.46 | $27.74 | $27.89 | $26.78 | 20,539,950 |
| 2018-05-25 | $28.79 | $28.88 | $27.37 | $27.71 | $26.61 | 23,215,560 |
| 2018-05-24 | $28.96 | $29.28 | $28.50 | $28.89 | $27.74 | 19,668,850 |
| 2018-05-23 | $28.94 | $29.50 | $28.55 | $28.68 | $27.54 | 25,777,510 |
| 2018-05-22 | $27.70 | $29.88 | $27.68 | $29.35 | $28.19 | 37,241,000 |
| 2018-05-21 | $26.68 | $28.56 | $26.68 | $28.02 | $26.91 | 34,943,840 |
| 2018-05-18 | $25.90 | $26.15 | $25.63 | $26.05 | $25.02 | 9,649,670 |
| 2018-05-17 | $25.57 | $25.80 | $25.56 | $25.68 | $24.66 | 6,047,260 |
| 2018-05-16 | $25.75 | $26.15 | $25.47 | $25.60 | $24.59 | 11,509,990 |
| 2018-05-15 | $26.50 | $26.50 | $25.40 | $25.94 | $24.91 | 17,159,930 |
| 2018-05-14 | $26.38 | $26.88 | $26.38 | $26.50 | $25.45 | 15,296,230 |
| 2018-05-11 | $26.67 | $26.77 | $25.86 | $25.94 | $24.91 | 9,839,910 |
| 2018-05-10 | $26.46 | $26.78 | $26.36 | $26.63 | $25.57 | 9,709,790 |
| 2018-05-09 | $26.76 | $26.76 | $26.21 | $26.30 | $25.26 | 9,064,690 |
| 2018-05-08 | $26.65 | $26.94 | $26.20 | $26.78 | $25.72 | 11,257,460 |
| 2018-05-07 | $26.33 | $26.82 | $26.33 | $26.70 | $25.64 | 9,146,590 |
| 2018-05-04 | $26.57 | $26.78 | $26.09 | $26.27 | $25.23 | 10,822,030 |
| 2018-05-03 | $26.48 | $26.98 | $25.65 | $26.57 | $25.52 | 16,085,070 |
| 2018-05-02 | $27.10 | $27.29 | $26.01 | $26.42 | $25.37 | 17,356,930 |
| 2018-05-01 | $27.28 | $27.28 | $27.28 | $27.28 | $26.20 | 0 |
| 2018-04-30 | $27.28 | $27.28 | $27.28 | $27.28 | $26.20 | 0 |
| 2018-04-27 | $28.66 | $29.38 | $26.90 | $27.28 | $26.20 | 33,685,320 |
| 2018-04-26 | $28.37 | $28.72 | $27.68 | $28.13 | $27.01 | 24,603,210 |
| 2018-04-25 | $27.63 | $28.68 | $27.53 | $28.26 | $27.14 | 25,995,500 |
| 2018-04-24 | $26.30 | $27.50 | $25.75 | $27.47 | $26.38 | 15,337,790 |
| 2018-04-23 | $26.45 | $27.16 | $25.74 | $26.25 | $25.21 | 15,711,210 |
| 2018-04-20 | $25.02 | $27.00 | $24.65 | $26.19 | $25.15 | 23,276,520 |
| 2018-04-19 | $24.50 | $25.26 | $24.03 | $25.04 | $24.05 | 19,503,680 |
| 2018-04-18 | $26.62 | $26.62 | $23.67 | $24.49 | $23.52 | 38,545,520 |
| 2018-04-17 | $27.67 | $27.97 | $25.93 | $26.30 | $25.26 | 18,718,310 |
| 2018-04-16 | $27.30 | $27.61 | $26.74 | $27.00 | $25.93 | 6,994,850 |
| 2018-04-13 | $27.48 | $27.98 | $27.00 | $27.43 | $26.34 | 5,703,150 |
| 2018-04-12 | $27.80 | $28.13 | $27.25 | $27.28 | $26.20 | 5,895,290 |
| 2018-04-11 | $27.75 | $28.30 | $27.68 | $27.90 | $26.79 | 6,927,500 |
| 2018-04-10 | $27.50 | $27.66 | $27.08 | $27.60 | $26.51 | 7,540,720 |
| 2018-04-09 | $28.16 | $28.39 | $27.00 | $27.34 | $26.26 | 9,087,570 |
| 2018-04-06 | $28.17 | $28.17 | $28.17 | $28.17 | $27.05 | 0 |
| 2018-04-05 | $28.17 | $28.17 | $28.17 | $28.17 | $27.05 | 0 |
| 2018-04-04 | $29.05 | $29.25 | $28.05 | $28.17 | $27.05 | 8,304,880 |
| 2018-04-03 | $28.44 | $29.26 | $27.88 | $29.01 | $27.86 | 11,044,140 |
| 2018-04-02 | $28.79 | $29.66 | $28.49 | $28.91 | $27.76 | 12,186,680 |
| 2018-03-30 | $27.70 | $28.83 | $27.50 | $28.72 | $27.58 | 11,246,700 |
| 2018-03-29 | $27.88 | $28.20 | $27.12 | $27.70 | $26.60 | 5,826,420 |
| 2018-03-28 | $27.03 | $28.28 | $27.03 | $27.78 | $26.68 | 9,383,620 |
| 2018-03-27 | $27.20 | $28.38 | $27.20 | $27.56 | $26.47 | 10,068,460 |
| 2018-03-26 | $25.10 | $26.68 | $24.95 | $26.61 | $25.56 | 8,636,990 |
| 2018-03-23 | $26.07 | $26.88 | $25.17 | $25.44 | $24.43 | 12,531,180 |
| 2018-03-22 | $27.95 | $28.37 | $27.48 | $27.68 | $26.58 | 5,336,740 |
| 2018-03-21 | $27.92 | $28.68 | $27.84 | $27.97 | $26.86 | 8,599,040 |
| 2018-03-20 | $28.00 | $28.08 | $27.55 | $27.73 | $26.63 | 6,374,480 |
| 2018-03-19 | $28.11 | $28.67 | $28.04 | $28.16 | $27.04 | 5,584,720 |
| 2018-03-16 | $28.79 | $28.87 | $28.33 | $28.43 | $27.30 | 4,307,790 |
| 2018-03-15 | $28.60 | $29.08 | $28.11 | $28.59 | $27.46 | 6,915,450 |
| 2018-03-14 | $29.08 | $29.20 | $28.65 | $28.66 | $27.52 | 5,692,080 |
| 2018-03-13 | $30.00 | $30.00 | $29.00 | $29.21 | $28.05 | 8,261,940 |
| 2018-03-12 | $29.91 | $30.29 | $29.54 | $30.03 | $28.84 | 10,676,150 |
| 2018-03-09 | $28.70 | $29.86 | $28.70 | $29.76 | $28.58 | 10,870,980 |
| 2018-03-08 | $28.86 | $29.16 | $28.50 | $28.74 | $27.60 | 5,678,390 |
| 2018-03-07 | $29.43 | $29.44 | $28.82 | $28.89 | $27.74 | 7,404,320 |
| 2018-03-06 | $29.31 | $29.89 | $28.85 | $29.55 | $28.38 | 12,822,640 |
| 2018-03-05 | $28.87 | $29.34 | $28.33 | $29.25 | $28.09 | 9,191,300 |
| 2018-03-02 | $29.02 | $29.37 | $28.48 | $28.89 | $27.74 | 10,627,410 |
| 2018-03-01 | $28.10 | $29.70 | $28.02 | $29.15 | $27.99 | 14,016,670 |
| 2018-02-28 | $27.64 | $28.81 | $27.48 | $28.42 | $27.29 | 11,555,380 |
| 2018-02-27 | $28.06 | $28.88 | $27.80 | $27.91 | $26.80 | 17,266,390 |
| 2018-02-26 | $27.00 | $28.39 | $26.83 | $28.04 | $26.93 | 14,390,240 |
| 2018-02-23 | $27.08 | $27.58 | $26.50 | $26.68 | $25.62 | 6,873,840 |
| 2018-02-22 | $26.50 | $27.33 | $26.50 | $26.87 | $25.80 | 6,006,120 |
| 2018-02-21 | $26.42 | $26.42 | $26.42 | $26.42 | $25.37 | 0 |
| 2018-02-20 | $26.42 | $26.42 | $26.42 | $26.42 | $25.37 | 0 |
| 2018-02-19 | $26.42 | $26.42 | $26.42 | $26.42 | $25.37 | 0 |
| 2018-02-16 | $26.42 | $26.42 | $26.42 | $26.42 | $25.37 | 0 |
| 2018-02-15 | $26.42 | $26.42 | $26.42 | $26.42 | $25.37 | 0 |
| 2018-02-14 | $26.20 | $26.73 | $26.11 | $26.42 | $25.37 | 4,343,720 |
| 2018-02-13 | $26.29 | $26.78 | $26.10 | $26.29 | $25.25 | 6,779,660 |
| 2018-02-12 | $25.39 | $26.56 | $25.39 | $26.27 | $25.23 | 9,641,420 |
| 2018-02-09 | $25.11 | $25.70 | $24.81 | $25.12 | $24.12 | 7,915,840 |
| 2018-02-08 | $24.85 | $25.95 | $24.68 | $25.84 | $24.82 | 12,825,780 |
| 2018-02-07 | $24.90 | $25.20 | $23.60 | $24.94 | $23.95 | 13,468,480 |
| 2018-02-06 | $24.00 | $24.95 | $24.00 | $24.14 | $23.18 | 9,119,940 |
| 2018-02-05 | $25.30 | $26.06 | $25.01 | $25.14 | $24.14 | 7,641,130 |
| 2018-02-02 | $25.09 | $26.06 | $24.80 | $25.82 | $24.80 | 12,908,550 |
| 2018-02-01 | $26.11 | $26.20 | $24.48 | $25.13 | $24.13 | 21,365,420 |
| 2018-01-31 | $27.80 | $27.87 | $26.16 | $26.22 | $25.18 | 14,063,270 |
| 2018-01-30 | $27.53 | $28.09 | $27.42 | $27.59 | $26.50 | 6,939,420 |
| 2018-01-29 | $29.86 | $29.86 | $27.25 | $27.79 | $26.69 | 25,695,050 |
| 2018-01-26 | $28.96 | $29.66 | $28.92 | $29.47 | $28.30 | 16,917,780 |
| 2018-01-25 | $28.80 | $29.09 | $28.46 | $28.68 | $27.54 | 12,290,290 |
| 2018-01-24 | $27.94 | $28.85 | $27.54 | $28.80 | $27.66 | 13,113,050 |
| 2018-01-23 | $28.20 | $28.50 | $27.80 | $27.88 | $26.77 | 9,909,540 |
| 2018-01-22 | $27.93 | $28.58 | $27.37 | $28.38 | $27.25 | 9,883,710 |
| 2018-01-19 | $27.77 | $28.19 | $27.70 | $27.86 | $26.76 | 6,991,240 |
| 2018-01-18 | $28.25 | $28.54 | $27.66 | $27.77 | $26.67 | 9,330,550 |
| 2018-01-17 | $28.72 | $28.79 | $27.20 | $28.31 | $27.19 | 13,297,860 |
| 2018-01-16 | $28.46 | $29.04 | $28.08 | $28.40 | $27.27 | 14,228,110 |
| 2018-01-15 | $29.46 | $29.54 | $28.34 | $28.46 | $27.33 | 15,833,780 |
| 2018-01-12 | $29.78 | $29.84 | $29.45 | $29.47 | $28.30 | 7,657,880 |
| 2018-01-11 | $29.05 | $30.13 | $28.91 | $29.90 | $28.71 | 14,505,050 |
| 2018-01-10 | $29.56 | $29.56 | $28.91 | $29.15 | $27.99 | 10,067,370 |
| 2018-01-09 | $29.26 | $29.62 | $28.99 | $29.58 | $28.41 | 12,470,450 |
| 2018-01-08 | $29.76 | $29.82 | $28.89 | $29.29 | $28.13 | 12,264,890 |
| 2018-01-05 | $30.24 | $30.44 | $29.63 | $29.86 | $28.68 | 10,233,560 |
| 2018-01-04 | $30.29 | $30.32 | $29.85 | $30.26 | $29.06 | 9,551,960 |
| 2018-01-03 | $29.00 | $30.57 | $28.96 | $30.30 | $29.10 | 21,154,400 |
| 2018-01-02 | $28.85 | $29.15 | $28.34 | $29.12 | $27.97 | 14,650,140 |
| 2018-01-01 | $28.83 | $28.83 | $28.83 | $28.83 | $27.69 | 0 |
| 2017-12-29 | $28.98 | $29.21 | $28.33 | $28.83 | $27.69 | 17,874,920 |
| 2017-12-28 | $29.99 | $30.14 | $28.87 | $28.97 | $27.82 | 13,488,170 |
| 2017-12-27 | $30.87 | $30.87 | $29.89 | $29.99 | $28.80 | 9,418,390 |
| 2017-12-26 | $30.72 | $30.99 | $30.12 | $30.77 | $29.55 | 6,781,530 |
| 2017-12-25 | $31.54 | $31.69 | $30.55 | $30.82 | $29.60 | 10,530,920 |
| 2017-12-22 | $31.45 | $31.76 | $31.30 | $31.54 | $30.29 | 9,384,840 |
| 2017-12-21 | $30.54 | $31.87 | $30.34 | $31.55 | $30.30 | 16,091,370 |
| 2017-12-20 | $30.73 | $30.88 | $30.04 | $30.53 | $29.32 | 8,017,840 |
| 2017-12-19 | $30.50 | $30.98 | $30.24 | $30.73 | $29.51 | 9,769,420 |
| 2017-12-18 | $31.28 | $31.45 | $30.00 | $30.48 | $29.27 | 12,729,350 |
| 2017-12-15 | $32.05 | $32.05 | $31.10 | $31.41 | $30.16 | 11,569,910 |
| 2017-12-14 | $31.68 | $32.20 | $31.47 | $32.09 | $30.82 | 18,993,180 |
| 2017-12-13 | $30.50 | $31.85 | $30.30 | $31.83 | $30.57 | 20,135,810 |
| 2017-12-12 | $31.58 | $31.86 | $30.97 | $31.01 | $29.78 | 15,423,010 |
| 2017-12-11 | $31.19 | $31.93 | $30.98 | $31.75 | $30.49 | 20,696,920 |
| 2017-12-08 | $30.48 | $31.72 | $30.07 | $31.01 | $29.78 | 18,378,040 |
| 2017-12-07 | $30.75 | $31.22 | $30.29 | $30.49 | $29.28 | 11,150,480 |
| 2017-12-06 | $30.09 | $30.98 | $29.50 | $30.96 | $29.73 | 15,343,320 |
| 2017-12-05 | $31.00 | $31.10 | $29.13 | $30.15 | $28.95 | 16,375,850 |
| 2017-12-04 | $31.04 | $31.98 | $30.51 | $30.91 | $29.68 | 15,781,680 |
| 2017-12-01 | $30.60 | $31.59 | $30.60 | $31.20 | $29.96 | 11,673,690 |
| 2017-11-30 | $30.60 | $31.37 | $30.04 | $30.69 | $29.47 | 10,110,810 |
| 2017-11-29 | $31.36 | $31.36 | $29.53 | $30.86 | $29.64 | 14,157,250 |
| 2017-11-28 | $30.00 | $31.25 | $29.95 | $31.12 | $29.89 | 16,360,350 |
| 2017-11-27 | $32.65 | $32.65 | $29.60 | $30.07 | $28.88 | 23,472,220 |
| 2017-11-24 | $32.94 | $34.50 | $32.66 | $32.83 | $31.53 | 24,939,210 |
| 2017-11-23 | $35.25 | $35.78 | $32.24 | $32.44 | $31.15 | 28,265,260 |
| 2017-11-22 | $35.59 | $36.46 | $35.13 | $35.82 | $34.40 | 26,421,930 |
| 2017-11-21 | $35.08 | $36.26 | $34.91 | $35.47 | $34.06 | 25,205,350 |
| 2017-11-20 | $33.13 | $35.28 | $32.51 | $35.19 | $33.79 | 20,157,150 |
| 2017-11-17 | $35.50 | $35.77 | $33.50 | $33.75 | $32.41 | 20,486,160 |
| 2017-11-16 | $34.77 | $36.15 | $34.40 | $35.90 | $34.48 | 18,164,100 |
| 2017-11-15 | $35.77 | $36.40 | $34.08 | $35.00 | $33.61 | 23,088,600 |
| 2017-11-14 | $37.10 | $37.10 | $35.37 | $35.82 | $34.40 | 19,597,500 |
| 2017-11-13 | $36.70 | $37.84 | $36.42 | $37.25 | $35.77 | 24,344,000 |
| 2017-11-10 | $35.69 | $37.50 | $35.51 | $37.05 | $35.58 | 28,420,970 |
| 2017-11-09 | $35.29 | $36.39 | $34.57 | $35.91 | $34.49 | 22,049,250 |
| 2017-11-08 | $34.30 | $36.15 | $33.81 | $35.29 | $33.89 | 31,986,500 |
| 2017-11-07 | $34.00 | $34.40 | $33.40 | $34.24 | $32.88 | 23,363,590 |
| 2017-11-06 | $31.79 | $34.07 | $31.51 | $34.00 | $32.65 | 25,210,300 |
| 2017-11-03 | $33.25 | $33.37 | $31.39 | $31.85 | $30.59 | 30,485,800 |
| 2017-11-02 | $33.20 | $33.70 | $32.53 | $33.50 | $32.17 | 12,548,640 |
| 2017-11-01 | $33.67 | $34.45 | $33.10 | $33.21 | $31.89 | 17,847,470 |
| 2017-10-31 | $32.16 | $33.88 | $31.58 | $33.79 | $32.45 | 22,107,070 |
| 2017-10-30 | $31.76 | $32.64 | $31.00 | $32.21 | $30.93 | 13,862,160 |
| 2017-10-27 | $32.20 | $32.57 | $31.97 | $32.14 | $30.87 | 10,740,420 |
| 2017-10-26 | $31.70 | $33.13 | $31.68 | $32.57 | $31.28 | 24,688,110 |
| 2017-10-25 | $31.85 | $31.85 | $31.08 | $31.68 | $30.42 | 15,024,810 |
| 2017-10-24 | $32.35 | $32.96 | $31.79 | $32.31 | $31.03 | 12,578,180 |
| 2017-10-23 | $31.18 | $32.30 | $31.10 | $32.14 | $30.87 | 10,178,160 |
| 2017-10-20 | $30.76 | $31.36 | $30.58 | $31.31 | $30.07 | 7,263,620 |
| 2017-10-19 | $31.50 | $31.50 | $30.60 | $30.72 | $29.50 | 15,090,360 |
| 2017-10-18 | $31.99 | $32.28 | $31.64 | $31.84 | $30.58 | 11,833,610 |
| 2017-10-17 | $32.67 | $32.78 | $31.50 | $31.99 | $30.72 | 15,242,380 |
| 2017-10-16 | $32.20 | $33.98 | $31.92 | $32.92 | $31.61 | 21,646,320 |
| 2017-10-13 | $32.17 | $33.10 | $31.83 | $32.51 | $31.22 | 16,345,960 |
| 2017-10-12 | $31.55 | $32.81 | $31.55 | $32.38 | $31.10 | 24,394,730 |
| 2017-10-11 | $32.76 | $32.77 | $31.50 | $31.90 | $30.64 | 25,470,940 |
| 2017-10-10 | $32.89 | $33.40 | $32.34 | $32.75 | $31.45 | 25,645,490 |
| 2017-10-09 | $34.02 | $35.17 | $33.03 | $33.30 | $31.98 | 36,861,370 |
| 2017-10-06 | $32.60 | $32.60 | $32.60 | $32.60 | $31.31 | 0 |
| 2017-10-05 | $32.60 | $32.60 | $32.60 | $32.60 | $31.31 | 0 |
| 2017-10-04 | $32.60 | $32.60 | $32.60 | $32.60 | $31.31 | 0 |
| 2017-10-03 | $32.60 | $32.60 | $32.60 | $32.60 | $31.31 | 0 |
| 2017-10-02 | $32.60 | $32.60 | $32.60 | $32.60 | $31.31 | 0 |
| 2017-09-29 | $32.25 | $33.99 | $32.02 | $32.60 | $31.31 | 41,432,600 |
| 2017-09-28 | $32.38 | $32.80 | $31.60 | $31.90 | $30.64 | 41,527,260 |
| 2017-09-27 | $29.00 | $31.35 | $28.73 | $31.35 | $30.11 | 34,377,400 |
| 2017-09-26 | $28.50 | $28.78 | $27.90 | $28.50 | $27.37 | 13,589,480 |
| 2017-09-25 | $28.60 | $29.59 | $28.22 | $28.30 | $27.18 | 29,832,000 |
| 2017-09-22 | $26.88 | $28.80 | $26.62 | $28.42 | $27.29 | 22,881,460 |
| 2017-09-21 | $28.10 | $28.15 | $27.10 | $27.18 | $26.10 | 13,095,220 |
| 2017-09-20 | $28.15 | $28.45 | $27.80 | $27.96 | $26.85 | 9,768,110 |
| 2017-09-19 | $28.50 | $28.78 | $28.12 | $28.16 | $27.04 | 10,225,780 |
| 2017-09-18 | $27.82 | $29.03 | $27.66 | $28.68 | $27.54 | 18,101,610 |
| 2017-09-15 | $27.61 | $28.27 | $27.58 | $27.81 | $26.71 | 10,389,180 |
| 2017-09-14 | $28.07 | $28.10 | $27.57 | $27.67 | $26.57 | 7,057,700 |
| 2017-09-13 | $27.80 | $27.99 | $27.62 | $27.85 | $26.75 | 5,242,260 |
| 2017-09-12 | $27.88 | $28.05 | $27.53 | $27.84 | $26.74 | 8,660,570 |
| 2017-09-11 | $28.05 | $28.80 | $27.67 | $27.88 | $26.77 | 14,851,090 |
| 2017-09-08 | $27.85 | $28.24 | $27.50 | $28.22 | $27.10 | 9,891,940 |
| 2017-09-07 | $28.27 | $28.37 | $27.71 | $27.91 | $26.80 | 6,904,420 |
| 2017-09-06 | $27.70 | $28.23 | $27.60 | $28.10 | $26.99 | 8,497,820 |
| 2017-09-05 | $28.00 | $28.10 | $27.50 | $27.90 | $26.79 | 10,380,620 |
| 2017-09-04 | $26.73 | $28.10 | $26.61 | $28.09 | $26.98 | 19,466,350 |
| 2017-09-01 | $26.71 | $27.13 | $26.61 | $26.85 | $25.79 | 8,329,980 |
| 2017-08-31 | $27.20 | $27.27 | $26.41 | $26.77 | $25.71 | 14,804,150 |
| 2017-08-30 | $27.23 | $27.62 | $27.13 | $27.30 | $26.22 | 8,409,870 |
| 2017-08-29 | $27.34 | $27.55 | $27.05 | $27.24 | $26.16 | 8,148,450 |
| 2017-08-28 | $27.91 | $28.00 | $27.28 | $27.43 | $26.34 | 19,044,690 |
| 2017-08-25 | $27.00 | $27.67 | $26.86 | $27.65 | $26.55 | 15,812,320 |
| 2017-08-24 | $26.59 | $27.27 | $26.51 | $26.66 | $25.60 | 10,358,040 |
| 2017-08-23 | $26.77 | $26.92 | $26.44 | $26.59 | $25.54 | 7,549,900 |
| 2017-08-22 | $26.91 | $27.10 | $26.36 | $27.08 | $26.01 | 11,663,270 |
| 2017-08-21 | $27.58 | $28.40 | $26.83 | $27.12 | $26.04 | 15,233,010 |
| 2017-08-18 | $26.80 | $27.48 | $26.75 | $27.44 | $26.35 | 14,631,310 |
| 2017-08-17 | $26.66 | $27.69 | $26.33 | $27.21 | $26.13 | 27,051,820 |
| 2017-08-16 | $26.10 | $26.59 | $25.92 | $26.16 | $25.12 | 10,472,640 |
| 2017-08-15 | $26.21 | $26.21 | $25.85 | $26.14 | $25.10 | 9,375,220 |
| 2017-08-14 | $24.92 | $26.45 | $24.91 | $26.26 | $25.22 | 18,002,240 |
| 2017-08-11 | $24.72 | $25.47 | $24.69 | $24.90 | $23.91 | 8,197,870 |
| 2017-08-10 | $25.85 | $25.89 | $24.84 | $24.96 | $23.97 | 10,753,160 |
| 2017-08-09 | $25.34 | $25.65 | $25.12 | $25.61 | $24.59 | 10,393,970 |
| 2017-08-08 | $25.06 | $25.35 | $24.72 | $25.29 | $24.29 | 5,952,100 |
| 2017-08-07 | $25.01 | $25.39 | $24.95 | $25.15 | $24.15 | 5,739,280 |
| 2017-08-04 | $25.35 | $25.45 | $24.86 | $24.94 | $23.95 | 6,090,620 |
| 2017-08-03 | $25.00 | $25.44 | $24.90 | $25.34 | $24.34 | 7,968,340 |
| 2017-08-02 | $25.45 | $25.47 | $24.97 | $25.15 | $24.15 | 11,153,290 |
| 2017-08-01 | $24.51 | $25.86 | $24.51 | $25.47 | $24.46 | 20,274,640 |
| 2017-07-31 | $24.40 | $24.88 | $24.28 | $24.50 | $23.53 | 10,424,230 |
| 2017-07-28 | $23.75 | $24.02 | $23.61 | $23.81 | $22.87 | 3,414,240 |
| 2017-07-27 | $23.27 | $23.93 | $23.15 | $23.79 | $22.85 | 6,187,540 |
| 2017-07-26 | $23.48 | $23.66 | $23.13 | $23.30 | $22.38 | 4,675,640 |
| 2017-07-25 | $23.66 | $23.78 | $23.48 | $23.55 | $22.62 | 2,708,580 |
| 2017-07-24 | $23.77 | $23.88 | $23.52 | $23.67 | $22.73 | 2,942,510 |
| 2017-07-21 | $23.70 | $23.97 | $23.65 | $23.77 | $22.83 | 2,599,710 |
| 2017-07-20 | $23.93 | $24.33 | $23.88 | $24.00 | $22.72 | 3,683,930 |
| 2017-07-19 | $23.20 | $24.00 | $23.00 | $23.93 | $22.66 | 5,246,710 |
| 2017-07-18 | $23.23 | $23.69 | $22.97 | $23.18 | $21.95 | 6,578,510 |
| 2017-07-17 | $24.45 | $24.45 | $23.35 | $23.51 | $22.26 | 5,261,800 |
| 2017-07-14 | $24.63 | $24.63 | $24.29 | $24.56 | $23.25 | 4,226,520 |
| 2017-07-13 | $24.68 | $24.70 | $24.32 | $24.58 | $23.27 | 3,209,800 |
| 2017-07-12 | $24.38 | $24.64 | $24.15 | $24.60 | $23.29 | 3,128,450 |
| 2017-07-11 | $24.39 | $24.66 | $24.07 | $24.56 | $23.25 | 6,556,060 |
| 2017-07-10 | $24.80 | $24.85 | $24.41 | $24.45 | $23.15 | 4,412,740 |
| 2017-07-07 | $24.70 | $24.90 | $24.60 | $24.74 | $23.42 | 3,858,610 |
| 2017-07-06 | $25.26 | $25.77 | $24.60 | $24.70 | $23.39 | 10,343,430 |
| 2017-07-05 | $25.28 | $25.43 | $25.02 | $25.37 | $24.02 | 3,286,020 |
| 2017-07-04 | $25.29 | $25.51 | $25.14 | $25.28 | $23.94 | 3,239,060 |
| 2017-07-03 | $25.40 | $25.48 | $25.00 | $25.35 | $24.00 | 4,743,670 |
| 2017-06-30 | $25.68 | $25.79 | $25.25 | $25.35 | $24.00 | 3,542,630 |
| 2017-06-29 | $25.10 | $25.88 | $24.91 | $25.85 | $24.48 | 7,916,980 |
| 2017-06-28 | $25.38 | $25.48 | $25.08 | $25.12 | $23.78 | 2,982,750 |
| 2017-06-27 | $25.64 | $25.73 | $25.25 | $25.47 | $24.12 | 5,624,350 |
| 2017-06-26 | $24.55 | $25.67 | $24.55 | $25.63 | $24.27 | 13,750,900 |
| 2017-06-23 | $23.88 | $24.50 | $23.62 | $24.48 | $23.18 | 6,830,290 |
| 2017-06-22 | $24.30 | $24.32 | $23.85 | $23.88 | $22.61 | 4,724,160 |
| 2017-06-21 | $24.60 | $24.65 | $23.95 | $24.37 | $23.07 | 5,378,950 |
| 2017-06-20 | $24.50 | $24.74 | $24.28 | $24.45 | $23.15 | 5,085,250 |
| 2017-06-19 | $24.39 | $24.65 | $24.11 | $24.27 | $22.98 | 6,186,000 |
| 2017-06-16 | $24.29 | $24.65 | $24.00 | $24.53 | $23.23 | 8,823,350 |
| 2017-06-15 | $23.33 | $24.08 | $23.33 | $23.95 | $22.68 | 5,974,170 |
| 2017-06-14 | $23.01 | $23.58 | $23.01 | $23.31 | $22.07 | 3,038,900 |
| 2017-06-13 | $23.16 | $23.52 | $23.10 | $23.21 | $21.98 | 3,327,730 |
| 2017-06-12 | $23.28 | $23.70 | $23.15 | $23.21 | $21.98 | 5,077,670 |
| 2017-06-09 | $23.07 | $23.74 | $22.93 | $23.43 | $22.18 | 7,928,280 |
| 2017-06-08 | $23.00 | $23.57 | $22.96 | $23.05 | $21.82 | 9,436,520 |
| 2017-06-07 | $21.90 | $22.98 | $21.82 | $22.96 | $21.74 | 8,027,550 |
| 2017-06-06 | $21.74 | $21.85 | $21.70 | $21.84 | $20.68 | 1,338,990 |
| 2017-06-05 | $21.53 | $21.89 | $21.45 | $21.74 | $20.58 | 2,676,180 |
| 2017-06-02 | $21.60 | $21.85 | $21.19 | $21.53 | $20.38 | 4,291,080 |
| 2017-06-01 | $22.24 | $22.24 | $21.33 | $21.83 | $20.67 | 3,990,290 |
| 2017-05-31 | $22.30 | $22.45 | $22.03 | $22.15 | $20.97 | 2,880,740 |
| 2017-05-30 | $21.98 | $21.98 | $21.98 | $21.98 | $20.81 | 0 |
| 2017-05-29 | $21.98 | $21.98 | $21.98 | $21.98 | $20.81 | 0 |
| 2017-05-26 | $22.07 | $22.17 | $21.91 | $21.98 | $20.81 | 2,740,450 |
| 2017-05-25 | $21.76 | $22.15 | $21.65 | $22.07 | $20.90 | 3,721,650 |
| 2017-05-24 | $21.52 | $21.82 | $21.29 | $21.76 | $20.60 | 2,790,240 |
| 2017-05-23 | $22.10 | $22.10 | $21.45 | $21.55 | $20.40 | 4,749,280 |
| 2017-05-22 | $22.63 | $22.64 | $21.70 | $22.11 | $20.93 | 5,447,830 |
| 2017-05-19 | $22.76 | $22.99 | $22.45 | $22.65 | $21.45 | 3,364,320 |
| 2017-05-18 | $22.80 | $23.06 | $22.68 | $22.71 | $21.50 | 2,497,940 |
| 2017-05-17 | $22.96 | $23.39 | $22.90 | $23.08 | $21.85 | 6,348,000 |
| 2017-05-16 | $22.08 | $22.89 | $22.02 | $22.80 | $21.59 | 4,707,120 |
| 2017-05-15 | $22.71 | $23.22 | $22.20 | $22.26 | $21.08 | 4,721,260 |
| 2017-05-12 | $22.31 | $22.40 | $21.80 | $22.05 | $20.88 | 3,856,480 |
| 2017-05-11 | $21.90 | $22.40 | $21.34 | $22.27 | $21.09 | 4,286,220 |
| 2017-05-10 | $22.32 | $22.42 | $21.92 | $22.00 | $20.83 | 3,228,160 |
| 2017-05-09 | $22.04 | $22.40 | $21.91 | $22.29 | $21.10 | 3,460,590 |
| 2017-05-08 | $22.01 | $22.25 | $21.90 | $22.04 | $20.87 | 3,095,920 |
| 2017-05-05 | $22.46 | $22.46 | $21.90 | $21.91 | $20.74 | 7,406,440 |
| 2017-05-04 | $22.84 | $22.84 | $22.48 | $22.50 | $21.30 | 5,299,720 |
| 2017-05-03 | $23.20 | $23.20 | $22.61 | $22.84 | $21.63 | 4,173,720 |
| 2017-05-02 | $22.90 | $23.40 | $22.90 | $23.20 | $21.97 | 3,494,490 |
| 2017-05-01 | $23.01 | $23.01 | $23.01 | $23.01 | $21.79 | 0 |
| 2017-04-28 | $23.10 | $23.29 | $22.97 | $23.01 | $21.79 | 2,714,950 |
| 2017-04-27 | $22.55 | $23.24 | $22.35 | $23.14 | $21.91 | 5,418,480 |
| 2017-04-26 | $23.28 | $23.28 | $22.30 | $22.62 | $21.42 | 13,838,260 |
| 2017-04-25 | $24.50 | $24.65 | $22.90 | $23.26 | $22.02 | 11,509,490 |
| 2017-04-24 | $24.85 | $24.95 | $24.37 | $24.51 | $23.21 | 3,526,720 |
| 2017-04-21 | $25.01 | $25.14 | $24.85 | $24.86 | $23.54 | 2,755,330 |
| 2017-04-20 | $24.70 | $25.07 | $24.70 | $24.99 | $23.66 | 3,636,270 |
| 2017-04-19 | $24.50 | $24.78 | $24.36 | $24.67 | $23.36 | 4,633,390 |
| 2017-04-18 | $24.71 | $24.92 | $24.50 | $24.54 | $23.23 | 4,029,380 |
| 2017-04-17 | $25.10 | $25.16 | $24.57 | $24.71 | $23.40 | 4,907,970 |
| 2017-04-14 | $25.31 | $25.40 | $25.00 | $25.16 | $23.82 | 6,697,570 |
| 2017-04-13 | $25.20 | $25.44 | $25.12 | $25.28 | $23.94 | 7,463,090 |
| 2017-04-12 | $25.01 | $25.31 | $24.88 | $25.20 | $23.86 | 7,523,680 |
| 2017-04-11 | $24.93 | $25.03 | $24.58 | $24.99 | $23.66 | 9,097,050 |
| 2017-04-10 | $24.91 | $25.10 | $24.53 | $24.92 | $23.59 | 7,872,450 |
| 2017-04-07 | $24.77 | $24.97 | $24.71 | $24.93 | $23.60 | 6,434,820 |
| 2017-04-06 | $24.92 | $24.99 | $24.72 | $24.81 | $23.49 | 7,460,850 |
| 2017-04-05 | $24.76 | $25.13 | $24.62 | $24.92 | $23.59 | 8,048,830 |
| 2017-04-04 | $24.66 | $24.66 | $24.66 | $24.66 | $23.35 | 0 |
| 2017-04-03 | $24.66 | $24.66 | $24.66 | $24.66 | $23.35 | 0 |
| 2017-03-31 | $24.44 | $24.76 | $24.42 | $24.66 | $23.35 | 5,429,420 |
| 2017-03-30 | $25.02 | $25.02 | $24.38 | $24.44 | $23.14 | 11,515,320 |
| 2017-03-29 | $25.59 | $25.59 | $25.08 | $25.09 | $23.76 | 11,352,640 |
| 2017-03-28 | $25.59 | $25.64 | $25.25 | $25.61 | $24.25 | 9,597,920 |
| 2017-03-27 | $26.21 | $26.23 | $25.21 | $25.59 | $24.23 | 17,516,450 |
| 2017-03-24 | $25.96 | $26.26 | $25.82 | $26.21 | $24.82 | 10,058,120 |
| 2017-03-23 | $25.82 | $26.14 | $25.58 | $26.06 | $24.67 | 9,602,880 |
| 2017-03-22 | $26.03 | $26.06 | $25.49 | $25.87 | $24.49 | 15,830,420 |
| 2017-03-21 | $26.36 | $26.48 | $26.05 | $26.15 | $24.76 | 8,230,810 |
| 2017-03-20 | $26.16 | $26.55 | $26.08 | $26.35 | $24.95 | 6,341,400 |
| 2017-03-17 | $26.85 | $27.10 | $26.23 | $26.33 | $24.93 | 13,538,340 |
| 2017-03-16 | $26.65 | $26.89 | $26.42 | $26.83 | $25.40 | 11,903,400 |
| 2017-03-15 | $26.44 | $26.75 | $26.36 | $26.50 | $25.09 | 6,584,740 |
| 2017-03-14 | $26.50 | $26.61 | $26.26 | $26.47 | $25.06 | 7,152,560 |
| 2017-03-13 | $25.91 | $26.62 | $25.76 | $26.46 | $25.05 | 9,715,080 |
| 2017-03-10 | $26.22 | $26.27 | $25.88 | $26.08 | $24.69 | 6,394,770 |
| 2017-03-09 | $26.40 | $26.65 | $26.20 | $26.27 | $24.87 | 8,429,970 |
| 2017-03-08 | $26.33 | $26.82 | $26.25 | $26.44 | $25.03 | 15,126,380 |
| 2017-03-07 | $26.38 | $26.44 | $26.05 | $26.24 | $24.84 | 9,127,580 |
| 2017-03-06 | $25.85 | $26.39 | $25.70 | $26.37 | $24.97 | 18,142,480 |
| 2017-03-03 | $25.55 | $25.82 | $25.39 | $25.70 | $24.33 | 6,854,680 |
| 2017-03-02 | $26.18 | $26.19 | $25.61 | $25.69 | $24.32 | 9,839,950 |
| 2017-03-01 | $26.31 | $26.34 | $25.94 | $26.07 | $24.68 | 11,465,850 |
| 2017-02-28 | $26.30 | $26.46 | $26.11 | $26.35 | $24.95 | 6,033,360 |
| 2017-02-27 | $26.37 | $26.87 | $26.16 | $26.36 | $24.96 | 16,778,690 |
| 2017-02-24 | $25.70 | $26.57 | $25.62 | $26.31 | $24.91 | 21,891,080 |
| 2017-02-23 | $25.56 | $25.72 | $25.36 | $25.59 | $24.23 | 7,929,880 |
| 2017-02-22 | $25.69 | $25.82 | $25.35 | $25.58 | $24.22 | 7,789,310 |
| 2017-02-21 | $25.68 | $25.79 | $25.55 | $25.66 | $24.30 | 5,102,910 |
| 2017-02-20 | $25.26 | $25.78 | $25.26 | $25.67 | $24.30 | 4,436,430 |
| 2017-02-17 | $25.58 | $25.83 | $25.52 | $25.53 | $24.17 | 3,432,620 |
| 2017-02-16 | $25.70 | $25.89 | $25.51 | $25.59 | $24.23 | 4,783,160 |
| 2017-02-15 | $26.21 | $26.44 | $25.66 | $25.70 | $24.33 | 8,998,330 |
| 2017-02-14 | $26.37 | $26.48 | $25.97 | $26.39 | $24.99 | 8,231,700 |
| 2017-02-13 | $26.14 | $26.49 | $25.79 | $26.35 | $24.95 | 11,169,460 |
| 2017-02-10 | $25.88 | $26.18 | $25.47 | $26.14 | $24.75 | 9,757,300 |
| 2017-02-09 | $25.90 | $25.99 | $25.78 | $25.88 | $24.50 | 4,348,110 |
| 2017-02-08 | $25.73 | $26.00 | $25.62 | $25.94 | $24.56 | 4,531,210 |
| 2017-02-07 | $25.45 | $26.16 | $25.43 | $25.96 | $24.58 | 7,408,710 |
| 2017-02-06 | $26.01 | $26.49 | $25.33 | $25.69 | $24.32 | 9,613,320 |
| 2017-02-03 | $24.92 | $25.08 | $24.86 | $24.86 | $23.54 | 2,119,190 |
| 2017-02-02 | $24.92 | $24.92 | $24.92 | $24.92 | $23.59 | 0 |
| 2017-02-01 | $24.92 | $24.92 | $24.92 | $24.92 | $23.59 | 0 |
| 2017-01-31 | $24.92 | $24.92 | $24.92 | $24.92 | $23.59 | 0 |
| 2017-01-30 | $24.92 | $24.92 | $24.92 | $24.92 | $23.59 | 0 |
| 2017-01-27 | $24.92 | $24.92 | $24.92 | $24.92 | $23.59 | 0 |
| 2017-01-26 | $24.87 | $25.01 | $24.77 | $24.92 | $23.59 | 2,598,410 |
| 2017-01-25 | $24.81 | $24.98 | $24.43 | $24.85 | $23.53 | 4,909,390 |
| 2017-01-24 | $25.84 | $25.86 | $24.59 | $24.97 | $23.64 | 8,201,920 |
| 2017-01-23 | $25.80 | $26.00 | $25.72 | $25.83 | $24.46 | 2,650,220 |
| 2017-01-20 | $25.64 | $25.98 | $25.61 | $25.81 | $24.44 | 2,559,160 |
| 2017-01-19 | $25.71 | $25.79 | $25.50 | $25.71 | $24.34 | 2,839,750 |
| 2017-01-18 | $26.03 | $26.14 | $25.60 | $25.70 | $24.33 | 4,100,380 |
| 2017-01-17 | $25.61 | $26.05 | $25.44 | $26.03 | $24.65 | 4,167,180 |
| 2017-01-16 | $25.65 | $25.97 | $25.35 | $25.72 | $24.35 | 14,763,530 |
| 2017-01-13 | $25.50 | $25.97 | $25.28 | $25.70 | $24.33 | 4,418,460 |
| 2017-01-12 | $25.88 | $26.15 | $25.39 | $25.54 | $24.18 | 3,568,820 |
| 2017-01-11 | $25.90 | $26.28 | $25.71 | $25.97 | $24.59 | 4,395,120 |
| 2017-01-10 | $25.72 | $26.10 | $25.50 | $25.94 | $24.56 | 4,175,530 |
| 2017-01-09 | $25.54 | $25.73 | $25.27 | $25.68 | $24.31 | 3,233,520 |
| 2017-01-06 | $25.79 | $26.09 | $25.36 | $25.54 | $24.18 | 4,357,850 |
| 2017-01-05 | $25.57 | $25.76 | $25.49 | $25.71 | $24.34 | 4,255,060 |
| 2017-01-04 | $25.45 | $25.73 | $25.26 | $25.66 | $24.30 | 4,116,520 |
| 2017-01-03 | $25.10 | $25.52 | $25.10 | $25.42 | $24.07 | 4,890,000 |
| 2017-01-02 | $25.21 | $25.21 | $25.21 | $25.21 | $23.87 | 0 |
| 2016-12-30 | $24.90 | $25.27 | $24.90 | $25.21 | $23.87 | 3,497,800 |
| 2016-12-29 | $24.85 | $25.13 | $24.85 | $24.94 | $23.61 | 3,887,470 |
| 2016-12-28 | $25.06 | $25.17 | $24.88 | $24.99 | $23.66 | 5,200,460 |
| 2016-12-27 | $24.80 | $25.08 | $24.77 | $25.00 | $23.67 | 3,408,570 |
| 2016-12-26 | $24.90 | $24.91 | $24.33 | $24.88 | $23.56 | 3,285,390 |
| 2016-12-23 | $25.29 | $25.37 | $24.76 | $24.91 | $23.59 | 4,551,620 |
| 2016-12-22 | $25.03 | $25.38 | $25.00 | $25.13 | $23.79 | 5,476,810 |
| 2016-12-21 | $25.03 | $25.27 | $24.98 | $25.02 | $23.69 | 4,410,590 |
| 2016-12-20 | $25.30 | $25.49 | $24.75 | $25.02 | $23.69 | 5,861,350 |
| 2016-12-19 | $25.55 | $25.89 | $25.27 | $25.30 | $23.95 | 3,454,400 |
| 2016-12-16 | $25.92 | $25.95 | $25.47 | $25.70 | $24.33 | 3,563,090 |
| 2016-12-15 | $25.80 | $26.28 | $25.63 | $25.76 | $24.39 | 2,579,600 |
| 2016-12-14 | $26.23 | $26.23 | $25.86 | $25.99 | $24.61 | 2,912,860 |
| 2016-12-13 | $25.40 | $26.26 | $25.00 | $26.15 | $24.76 | 5,926,240 |
| 2016-12-12 | $26.08 | $26.27 | $25.00 | $25.14 | $23.80 | 5,451,330 |
| 2016-12-09 | $26.25 | $26.55 | $26.06 | $26.08 | $24.69 | 6,392,580 |
| 2016-12-08 | $26.39 | $26.66 | $26.30 | $26.31 | $24.91 | 4,309,060 |
| 2016-12-07 | $26.35 | $26.50 | $26.14 | $26.46 | $25.05 | 3,687,780 |
| 2016-12-06 | $26.17 | $26.55 | $26.15 | $26.35 | $24.95 | 5,077,470 |
| 2016-12-05 | $25.83 | $26.18 | $25.69 | $26.07 | $24.68 | 4,439,500 |
| 2016-12-02 | $26.83 | $26.90 | $25.81 | $26.05 | $24.66 | 10,345,840 |
| 2016-12-01 | $27.23 | $27.44 | $26.80 | $26.83 | $25.40 | 7,540,530 |
| 2016-11-30 | $27.20 | $27.23 | $27.00 | $27.13 | $25.69 | 3,980,980 |
| 2016-11-29 | $26.93 | $27.44 | $26.91 | $27.31 | $25.86 | 6,748,690 |
| 2016-11-28 | $27.07 | $27.23 | $26.90 | $27.00 | $25.56 | 6,764,760 |
| 2016-11-25 | $26.90 | $27.38 | $26.82 | $27.05 | $25.61 | 7,327,310 |
| 2016-11-24 | $27.35 | $27.56 | $27.00 | $27.12 | $25.68 | 8,352,490 |
| 2016-11-23 | $27.35 | $27.68 | $26.89 | $27.62 | $26.15 | 16,760,760 |
| 2016-11-22 | $28.55 | $28.67 | $26.63 | $27.33 | $25.88 | 29,168,470 |
| 2016-11-21 | $29.26 | $29.48 | $28.51 | $28.77 | $27.24 | 6,486,660 |
| 2016-11-18 | $29.03 | $29.40 | $28.96 | $29.11 | $27.56 | 5,620,000 |
| 2016-11-17 | $28.95 | $29.33 | $28.86 | $29.03 | $27.49 | 6,066,170 |
| 2016-11-16 | $28.84 | $29.25 | $28.57 | $29.09 | $27.54 | 6,472,400 |
| 2016-11-15 | $29.13 | $29.16 | $28.73 | $28.77 | $27.24 | 4,455,860 |
| 2016-11-14 | $28.40 | $29.24 | $28.35 | $29.15 | $27.60 | 8,064,150 |
| 2016-11-11 | $28.38 | $28.63 | $28.27 | $28.41 | $26.90 | 5,046,780 |
| 2016-11-10 | $28.38 | $28.54 | $28.20 | $28.49 | $26.97 | 4,154,200 |
| 2016-11-09 | $28.43 | $28.58 | $27.80 | $28.20 | $26.70 | 3,866,450 |
| 2016-11-08 | $28.36 | $28.62 | $28.23 | $28.45 | $26.94 | 3,524,730 |
| 2016-11-07 | $27.95 | $28.65 | $27.92 | $28.32 | $26.81 | 4,745,560 |
| 2016-11-04 | $28.37 | $28.58 | $27.99 | $28.10 | $26.61 | 3,848,080 |
| 2016-11-03 | $28.23 | $28.58 | $28.18 | $28.38 | $26.87 | 3,642,810 |
| 2016-11-02 | $28.50 | $28.60 | $28.23 | $28.34 | $26.83 | 3,924,090 |
| 2016-11-01 | $28.45 | $28.78 | $28.21 | $28.66 | $27.14 | 6,132,060 |
| 2016-10-31 | $27.99 | $28.51 | $27.50 | $28.43 | $26.92 | 0 |
| 2016-10-28 | $27.76 | $28.14 | $27.68 | $27.88 | $26.40 | 5,371,480 |
| 2016-10-27 | $27.81 | $28.10 | $27.72 | $27.86 | $26.38 | 5,060,470 |
| 2016-10-26 | $28.67 | $28.76 | $27.71 | $28.00 | $26.51 | 11,147,200 |
| 2016-10-25 | $28.97 | $28.97 | $28.44 | $28.64 | $27.12 | 6,634,700 |
| 2016-10-24 | $28.73 | $29.25 | $28.27 | $28.93 | $27.39 | 10,415,170 |
| 2016-10-21 | $29.22 | $29.27 | $28.21 | $28.50 | $26.98 | 6,893,140 |
| 2016-10-20 | $28.91 | $29.22 | $28.50 | $29.10 | $27.55 | 7,625,990 |
| 2016-10-19 | $29.14 | $29.14 | $28.55 | $28.90 | $27.36 | 8,758,890 |
| 2016-10-18 | $28.76 | $29.32 | $28.15 | $29.20 | $27.65 | 10,007,050 |
| 2016-10-17 | $29.17 | $29.28 | $28.63 | $28.68 | $27.15 | 7,315,570 |
| 2016-10-14 | $29.80 | $30.17 | $28.92 | $29.25 | $27.69 | 12,319,150 |
| 2016-10-13 | $29.85 | $30.19 | $29.62 | $29.80 | $28.21 | 7,336,480 |
| 2016-10-12 | $29.80 | $30.80 | $29.71 | $29.80 | $28.21 | 11,280,550 |
| 2016-10-11 | $29.71 | $30.31 | $29.50 | $30.05 | $28.45 | 12,129,530 |
| 2016-10-10 | $28.90 | $30.33 | $28.65 | $29.88 | $28.29 | 17,596,970 |
| 2016-10-07 | $28.52 | $28.52 | $28.52 | $28.52 | $27.00 | 0 |
| 2016-10-06 | $28.52 | $28.52 | $28.52 | $28.52 | $27.00 | 0 |
| 2016-10-05 | $28.52 | $28.52 | $28.52 | $28.52 | $27.00 | 0 |
| 2016-10-04 | $28.52 | $28.52 | $28.52 | $28.52 | $27.00 | 0 |
| 2016-10-03 | $28.52 | $28.52 | $28.52 | $28.52 | $27.00 | 0 |
| 2016-09-30 | $28.02 | $28.76 | $27.63 | $28.52 | $27.00 | 9,288,910 |
| 2016-09-29 | $28.30 | $28.38 | $27.90 | $28.02 | $26.53 | 4,692,800 |
| 2016-09-28 | $28.50 | $28.77 | $27.82 | $28.19 | $26.69 | 7,740,200 |
| 2016-09-27 | $27.68 | $28.80 | $27.43 | $28.50 | $26.98 | 9,985,650 |
| 2016-09-26 | $29.00 | $29.39 | $27.48 | $27.65 | $26.18 | 12,497,270 |
| 2016-09-23 | $29.09 | $29.28 | $28.64 | $28.80 | $27.27 | 8,706,090 |
| 2016-09-22 | $28.25 | $29.49 | $28.02 | $29.12 | $27.57 | 16,142,180 |
| 2016-09-21 | $28.29 | $28.90 | $27.70 | $28.10 | $26.61 | 10,886,320 |
| 2016-09-20 | $28.22 | $28.78 | $27.98 | $28.23 | $26.73 | 9,040,060 |
| 2016-09-19 | $27.06 | $28.58 | $27.06 | $28.54 | $27.02 | 16,821,060 |
| 2016-09-16 | $26.98 | $26.98 | $26.98 | $26.98 | $25.54 | 0 |
| 2016-09-15 | $26.98 | $26.98 | $26.98 | $26.98 | $25.54 | 0 |
| 2016-09-14 | $27.00 | $27.50 | $26.87 | $26.98 | $25.54 | 9,124,290 |
| 2016-09-13 | $28.18 | $28.58 | $27.08 | $27.38 | $25.92 | 16,738,470 |
| 2016-09-12 | $27.89 | $28.96 | $27.55 | $27.85 | $26.37 | 15,360,980 |
| 2016-09-09 | $28.70 | $28.93 | $28.21 | $28.25 | $26.75 | 14,831,950 |
| 2016-09-08 | $28.00 | $29.84 | $28.00 | $28.99 | $27.45 | 19,486,940 |
| 2016-09-07 | $27.80 | $29.08 | $27.80 | $28.27 | $26.77 | 23,197,740 |
| 2016-09-06 | $25.99 | $28.56 | $25.99 | $28.21 | $26.71 | 40,936,700 |
| 2016-09-05 | $25.20 | $26.07 | $25.05 | $25.99 | $24.61 | 12,647,760 |
| 2016-09-02 | $25.10 | $25.41 | $24.81 | $25.00 | $23.67 | 5,897,360 |
| 2016-09-01 | $25.48 | $25.51 | $25.02 | $25.05 | $23.72 | 5,527,040 |
| 2016-08-31 | $25.68 | $25.71 | $25.13 | $25.33 | $23.98 | 6,421,290 |
| 2016-08-30 | $25.86 | $26.05 | $25.56 | $25.70 | $24.33 | 3,205,740 |
| 2016-08-29 | $25.61 | $26.13 | $25.51 | $25.78 | $24.41 | 4,740,540 |
| 2016-08-26 | $25.32 | $25.93 | $25.32 | $25.71 | $24.34 | 4,463,570 |
| 2016-08-25 | $25.65 | $25.65 | $25.10 | $25.41 | $24.06 | 4,501,700 |
| 2016-08-24 | $25.60 | $25.76 | $25.30 | $25.70 | $24.33 | 4,256,400 |
| 2016-08-23 | $25.84 | $26.08 | $25.38 | $25.59 | $24.23 | 4,602,240 |
| 2016-08-22 | $26.31 | $26.42 | $25.81 | $25.84 | $24.47 | 3,515,630 |
| 2016-08-19 | $26.07 | $26.45 | $25.69 | $26.29 | $24.89 | 7,861,340 |
| 2016-08-18 | $26.45 | $26.46 | $25.81 | $26.07 | $24.68 | 7,545,420 |
| 2016-08-17 | $26.39 | $26.72 | $26.28 | $26.46 | $25.05 | 5,388,830 |
| 2016-08-16 | $26.52 | $26.97 | $26.40 | $26.53 | $25.12 | 7,176,670 |
| 2016-08-15 | $26.00 | $26.72 | $25.88 | $26.50 | $25.09 | 9,604,160 |
| 2016-08-12 | $25.81 | $26.03 | $25.38 | $26.00 | $24.62 | 6,633,850 |
| 2016-08-11 | $25.75 | $26.36 | $25.68 | $25.83 | $24.46 | 7,245,230 |
| 2016-08-10 | $26.17 | $27.14 | $25.80 | $25.97 | $24.59 | 11,106,980 |
| 2016-08-09 | $26.09 | $26.55 | $26.09 | $26.37 | $24.97 | 6,707,310 |
| 2016-08-08 | $25.50 | $26.49 | $25.35 | $26.40 | $25.00 | 8,272,580 |
| 2016-08-05 | $25.49 | $25.68 | $25.14 | $25.37 | $24.02 | 5,711,670 |
| 2016-08-04 | $25.55 | $25.55 | $25.00 | $25.36 | $24.01 | 3,528,630 |
| 2016-08-03 | $24.83 | $25.51 | $24.75 | $25.40 | $24.05 | 7,046,580 |
| 2016-08-02 | $24.50 | $25.03 | $24.50 | $24.99 | $23.66 | 7,496,990 |
| 2016-08-01 | $25.06 | $25.13 | $24.13 | $24.38 | $23.08 | 11,333,940 |
| 2016-07-29 | $26.31 | $26.31 | $25.20 | $25.31 | $23.96 | 8,988,800 |
| 2016-07-28 | $25.82 | $26.57 | $25.62 | $26.29 | $24.89 | 11,450,070 |
| 2016-07-27 | $26.45 | $27.00 | $25.00 | $25.71 | $24.34 | 14,722,890 |
| 2016-07-26 | $25.87 | $26.36 | $25.72 | $26.26 | $24.86 | 7,296,040 |
| 2016-07-25 | $26.38 | $26.45 | $25.60 | $25.72 | $24.35 | 10,695,640 |
| 2016-07-22 | $26.75 | $26.75 | $26.32 | $26.36 | $24.96 | 7,280,470 |
| 2016-07-21 | $26.33 | $27.55 | $26.30 | $26.83 | $25.40 | 19,112,790 |
| 2016-07-20 | $26.65 | $26.76 | $26.25 | $26.30 | $24.90 | 7,295,310 |
| 2016-07-19 | $27.25 | $27.40 | $26.72 | $27.16 | $25.40 | 10,545,790 |
| 2016-07-18 | $26.58 | $27.88 | $26.58 | $27.39 | $25.61 | 15,195,130 |
| 2016-07-15 | $26.55 | $27.02 | $26.16 | $26.60 | $24.87 | 8,038,730 |
| 2016-07-14 | $25.70 | $26.76 | $25.61 | $26.42 | $24.70 | 13,489,090 |
| 2016-07-13 | $25.80 | $25.96 | $25.45 | $25.81 | $24.13 | 6,398,400 |
| 2016-07-12 | $25.58 | $25.65 | $24.89 | $25.51 | $23.85 | 8,104,620 |
| 2016-07-11 | $25.61 | $26.22 | $25.20 | $25.28 | $23.64 | 15,193,670 |
| 2016-07-08 | $24.99 | $25.10 | $24.76 | $24.90 | $23.28 | 5,527,410 |
| 2016-07-07 | $24.64 | $25.12 | $24.61 | $24.85 | $23.24 | 8,474,060 |
| 2016-07-06 | $24.62 | $24.70 | $24.40 | $24.65 | $23.05 | 6,452,930 |
| 2016-07-05 | $24.63 | $25.00 | $24.41 | $24.59 | $22.99 | 10,150,390 |
| 2016-07-04 | $24.05 | $24.74 | $24.01 | $24.59 | $22.99 | 8,198,550 |
| 2016-07-01 | $24.15 | $24.45 | $24.09 | $24.16 | $22.59 | 4,040,110 |
| 2016-06-30 | $24.58 | $24.58 | $23.96 | $24.28 | $22.70 | 6,621,970 |
| 2016-06-29 | $24.50 | $24.98 | $24.33 | $24.54 | $22.95 | 5,739,990 |
| 2016-06-28 | $24.18 | $24.77 | $24.06 | $24.53 | $22.94 | 7,632,520 |
| 2016-06-27 | $23.53 | $24.38 | $23.53 | $24.28 | $22.70 | 7,795,290 |
| 2016-06-24 | $24.42 | $24.58 | $23.50 | $23.78 | $22.24 | 9,958,820 |
| 2016-06-23 | $24.10 | $24.95 | $24.05 | $24.52 | $22.93 | 14,202,430 |
| 2016-06-22 | $23.75 | $23.96 | $23.55 | $23.94 | $22.39 | 4,491,760 |
| 2016-06-21 | $23.62 | $23.85 | $23.53 | $23.75 | $22.21 | 7,501,550 |
| 2016-06-20 | $23.50 | $23.60 | $23.25 | $23.48 | $21.96 | 4,121,210 |
| 2016-06-17 | $23.75 | $24.07 | $23.33 | $23.60 | $22.07 | 5,117,640 |
| 2016-06-16 | $23.86 | $24.08 | $23.63 | $23.73 | $22.19 | 7,091,890 |
| 2016-06-15 | $23.20 | $23.88 | $23.00 | $23.80 | $22.25 | 5,879,810 |
| 2016-06-14 | $23.01 | $23.41 | $22.98 | $23.31 | $21.80 | 3,897,190 |
| 2016-06-13 | $23.40 | $23.99 | $22.98 | $23.00 | $21.51 | 5,859,830 |
| 2016-06-10 | $23.68 | $23.68 | $23.68 | $23.68 | $22.14 | 0 |
| 2016-06-09 | $23.68 | $23.68 | $23.68 | $23.68 | $22.14 | 0 |
| 2016-06-08 | $23.82 | $23.89 | $23.54 | $23.68 | $22.14 | 3,836,630 |
| 2016-06-07 | $23.75 | $23.95 | $23.40 | $23.89 | $22.34 | 5,800,510 |
| 2016-06-06 | $23.88 | $24.03 | $23.50 | $23.63 | $22.10 | 7,971,360 |
| 2016-06-03 | $23.88 | $24.01 | $23.79 | $23.86 | $22.31 | 7,045,920 |
| 2016-06-02 | $24.00 | $24.00 | $23.68 | $23.90 | $22.35 | 5,846,340 |
| 2016-06-01 | $24.03 | $24.03 | $24.03 | $24.03 | $22.47 | 0 |
| 2016-05-31 | $23.15 | $24.18 | $23.11 | $24.03 | $22.47 | 9,226,670 |
| 2016-05-30 | $22.92 | $23.52 | $22.61 | $23.27 | $21.76 | 4,801,350 |
| 2016-05-27 | $23.19 | $23.20 | $22.85 | $22.86 | $21.38 | 2,018,650 |
| 2016-05-26 | $22.89 | $23.07 | $22.51 | $23.04 | $21.54 | 2,676,910 |
| 2016-05-25 | $23.30 | $23.63 | $22.76 | $22.90 | $21.41 | 5,285,350 |
| 2016-05-24 | $22.73 | $23.23 | $22.61 | $23.05 | $21.55 | 3,902,790 |
| 2016-05-23 | $22.55 | $22.97 | $22.55 | $22.87 | $21.39 | 5,679,980 |
| 2016-05-20 | $22.40 | $22.53 | $22.03 | $22.52 | $21.06 | 3,752,950 |
| 2016-05-19 | $22.89 | $23.00 | $22.28 | $22.46 | $21.00 | 5,497,300 |
| 2016-05-18 | $22.86 | $23.12 | $22.40 | $22.63 | $21.16 | 3,486,940 |
| 2016-05-17 | $23.14 | $23.36 | $23.03 | $23.13 | $21.63 | 2,870,550 |
| 2016-05-16 | $22.70 | $23.25 | $22.69 | $23.11 | $21.61 | 2,999,000 |
| 2016-05-13 | $23.07 | $23.38 | $22.78 | $22.92 | $21.43 | 2,556,680 |
| 2016-05-12 | $23.01 | $23.18 | $22.02 | $23.07 | $21.57 | 3,053,380 |
| 2016-05-11 | $23.47 | $23.66 | $23.04 | $23.21 | $21.70 | 4,479,630 |
| 2016-05-10 | $23.30 | $23.63 | $23.25 | $23.36 | $21.84 | 3,073,090 |
| 2016-05-09 | $23.70 | $23.85 | $23.06 | $23.48 | $21.96 | 6,766,600 |
| 2016-05-06 | $25.10 | $25.40 | $23.99 | $24.02 | $22.46 | 9,142,780 |
| 2016-05-05 | $24.74 | $25.01 | $24.61 | $24.92 | $23.30 | 4,166,090 |
| 2016-05-04 | $24.60 | $25.05 | $24.60 | $24.74 | $23.13 | 5,235,670 |
| 2016-05-03 | $24.05 | $24.85 | $23.81 | $24.71 | $23.11 | 6,548,010 |
| 2016-05-02 | $23.94 | $23.94 | $23.94 | $23.94 | $22.39 | 0 |
| 2016-04-29 | $24.12 | $24.20 | $23.81 | $23.94 | $22.39 | 5,465,080 |
| 2016-04-28 | $24.19 | $24.78 | $23.88 | $24.23 | $22.66 | 6,033,960 |
| 2016-04-27 | $24.54 | $25.11 | $24.47 | $24.62 | $23.02 | 6,928,960 |
| 2016-04-26 | $24.04 | $24.48 | $24.04 | $24.47 | $22.88 | 4,529,970 |
| 2016-04-25 | $24.10 | $24.30 | $23.51 | $24.10 | $22.54 | 5,862,980 |
| 2016-04-22 | $23.88 | $24.39 | $23.87 | $24.31 | $22.73 | 6,308,860 |
| 2016-04-21 | $24.17 | $24.71 | $23.60 | $24.09 | $22.53 | 10,976,900 |
| 2016-04-20 | $25.50 | $25.89 | $23.85 | $24.64 | $23.04 | 24,185,810 |
| 2016-04-19 | $24.94 | $25.13 | $24.62 | $24.70 | $23.10 | 10,109,910 |
| 2016-04-18 | $25.40 | $25.40 | $24.79 | $24.90 | $23.28 | 6,634,080 |
| 2016-04-15 | $25.80 | $25.84 | $25.12 | $25.55 | $23.89 | 9,787,810 |
| 2016-04-14 | $25.78 | $25.88 | $25.26 | $25.67 | $24.00 | 5,508,210 |
| 2016-04-13 | $25.63 | $26.19 | $25.50 | $25.59 | $23.93 | 11,812,510 |
| 2016-04-12 | $25.72 | $25.83 | $25.10 | $25.60 | $23.94 | 10,808,800 |
| 2016-04-11 | $25.11 | $26.57 | $25.10 | $25.95 | $24.27 | 18,792,890 |
| 2016-04-08 | $26.18 | $26.18 | $26.18 | $26.18 | $24.48 | 0 |
| 2016-04-07 | $26.18 | $26.18 | $26.18 | $26.18 | $24.48 | 0 |
| 2016-04-06 | $25.55 | $26.20 | $25.09 | $26.18 | $24.48 | 16,166,090 |
| 2016-04-05 | $25.05 | $25.79 | $24.92 | $25.63 | $23.97 | 10,033,710 |
| 2016-04-04 | $25.07 | $25.07 | $25.07 | $25.07 | $23.44 | 0 |
| 2016-04-01 | $24.90 | $25.30 | $24.71 | $25.07 | $23.44 | 5,432,020 |
| 2016-03-31 | $25.35 | $25.75 | $25.10 | $25.16 | $23.53 | 9,253,830 |
| 2016-03-30 | $24.30 | $25.38 | $24.25 | $25.36 | $23.71 | 12,472,690 |
| 2016-03-29 | $24.56 | $24.60 | $23.69 | $24.10 | $22.54 | 7,162,830 |
| 2016-03-28 | $24.76 | $25.15 | $24.25 | $24.48 | $22.89 | 8,981,640 |
| 2016-03-25 | $24.37 | $24.83 | $24.06 | $24.60 | $23.00 | 6,370,110 |
| 2016-03-24 | $24.98 | $24.98 | $24.40 | $24.44 | $22.85 | 12,437,300 |
| 2016-03-23 | $25.27 | $25.48 | $24.71 | $25.11 | $23.48 | 10,279,980 |
| 2016-03-22 | $25.10 | $25.96 | $24.95 | $25.52 | $23.86 | 15,501,850 |
| 2016-03-21 | $25.10 | $25.44 | $24.81 | $25.40 | $23.75 | 19,616,630 |
| 2016-03-18 | $25.20 | $25.88 | $24.84 | $25.09 | $23.46 | 18,986,460 |
| 2016-03-17 | $24.19 | $25.68 | $23.73 | $25.07 | $23.44 | 16,845,810 |
| 2016-03-16 | $23.95 | $24.52 | $23.60 | $24.00 | $22.44 | 12,620,410 |
| 2016-03-15 | $24.00 | $24.33 | $23.69 | $23.89 | $22.34 | 15,528,370 |
| 2016-03-14 | $22.35 | $24.18 | $22.35 | $23.86 | $22.31 | 24,982,200 |
| 2016-03-11 | $22.00 | $22.43 | $21.83 | $21.98 | $20.55 | 5,110,240 |
| 2016-03-10 | $22.80 | $22.90 | $22.16 | $22.23 | $20.79 | 7,836,260 |
| 2016-03-09 | $23.16 | $23.26 | $22.47 | $22.68 | $21.21 | 5,855,340 |
| 2016-03-08 | $23.01 | $23.74 | $22.21 | $23.63 | $22.10 | 10,140,380 |
| 2016-03-07 | $23.20 | $23.45 | $22.71 | $23.00 | $21.51 | 8,505,070 |
| 2016-03-04 | $22.52 | $22.99 | $21.78 | $22.71 | $21.24 | 7,136,670 |
| 2016-03-03 | $22.45 | $23.37 | $22.45 | $22.69 | $21.22 | 9,979,670 |
| 2016-03-02 | $21.26 | $22.60 | $21.08 | $22.42 | $20.96 | 8,156,390 |
| 2016-03-01 | $21.49 | $21.69 | $20.41 | $21.43 | $20.04 | 5,681,440 |
| 2016-02-29 | $22.00 | $22.16 | $20.64 | $21.26 | $19.88 | 7,750,070 |
| 2016-02-26 | $22.30 | $22.48 | $21.00 | $22.20 | $20.76 | 7,249,600 |
| 2016-02-25 | $23.76 | $23.76 | $21.60 | $21.94 | $20.52 | 10,272,120 |
| 2016-02-24 | $23.60 | $24.40 | $23.51 | $23.91 | $22.36 | 8,724,970 |
| 2016-02-23 | $24.29 | $24.29 | $23.08 | $23.55 | $22.02 | 9,657,140 |
| 2016-02-22 | $23.98 | $24.94 | $23.98 | $24.26 | $22.68 | 13,855,930 |
| 2016-02-19 | $23.20 | $23.87 | $23.05 | $23.55 | $22.02 | 8,299,690 |
| 2016-02-18 | $24.00 | $24.00 | $23.09 | $23.14 | $21.64 | 11,805,740 |
| 2016-02-17 | $23.81 | $24.40 | $23.30 | $23.86 | $22.31 | 13,339,280 |
| 2016-02-16 | $22.91 | $23.42 | $22.80 | $23.25 | $21.74 | 10,149,730 |
| 2016-02-15 | $21.00 | $22.85 | $20.90 | $22.56 | $21.10 | 7,224,510 |
| 2016-02-12 | $21.68 | $21.68 | $21.68 | $21.68 | $20.27 | 0 |
| 2016-02-11 | $21.68 | $21.68 | $21.68 | $21.68 | $20.27 | 0 |
| 2016-02-10 | $21.68 | $21.68 | $21.68 | $21.68 | $20.27 | 0 |
| 2016-02-09 | $21.68 | $21.68 | $21.68 | $21.68 | $20.27 | 0 |
| 2016-02-08 | $21.68 | $21.68 | $21.68 | $21.68 | $20.27 | 0 |
| 2016-02-05 | $21.70 | $21.81 | $21.31 | $21.68 | $20.27 | 8,417,220 |
| 2016-02-04 | $21.00 | $21.84 | $21.00 | $21.53 | $20.13 | 8,932,010 |
| 2016-02-03 | $20.61 | $21.00 | $20.20 | $20.87 | $19.52 | 5,287,370 |
| 2016-02-02 | $20.30 | $21.18 | $20.06 | $20.94 | $19.58 | 7,455,680 |
| 2016-02-01 | $20.50 | $20.55 | $19.80 | $20.16 | $18.85 | 6,000,290 |
| 2016-01-29 | $19.68 | $20.90 | $19.08 | $20.58 | $19.24 | 11,465,380 |
| 2016-01-28 | $20.50 | $20.94 | $19.50 | $19.72 | $18.44 | 7,049,740 |
| 2016-01-27 | $21.50 | $21.93 | $19.60 | $20.77 | $19.42 | 13,530,500 |
| 2016-01-26 | $22.70 | $22.76 | $21.00 | $21.71 | $20.30 | 10,154,660 |
| 2016-01-25 | $22.73 | $23.35 | $22.42 | $23.12 | $21.62 | 8,728,100 |
| 2016-01-22 | $22.58 | $22.70 | $21.68 | $22.51 | $21.05 | 10,604,000 |
| 2016-01-21 | $23.00 | $23.73 | $22.00 | $22.16 | $20.72 | 11,728,460 |
| 2016-01-20 | $23.50 | $24.43 | $23.25 | $23.62 | $22.09 | 13,002,950 |
| 2016-01-19 | $22.30 | $24.08 | $22.15 | $23.80 | $22.25 | 17,367,740 |
| 2016-01-18 | $21.60 | $23.19 | $21.30 | $22.38 | $20.93 | 18,804,170 |
| 2016-01-15 | $24.13 | $24.41 | $22.53 | $22.67 | $21.20 | 17,832,150 |
| 2016-01-14 | $22.90 | $24.88 | $22.05 | $24.55 | $22.96 | 20,233,450 |
| 2016-01-13 | $24.65 | $25.17 | $24.01 | $24.33 | $22.75 | 22,307,810 |
| 2016-01-12 | $26.88 | $27.38 | $25.09 | $25.09 | $23.46 | 28,975,310 |
| 2016-01-11 | $29.76 | $29.76 | $27.88 | $27.88 | $26.07 | 32,221,020 |
| 2016-01-08 | $29.50 | $31.15 | $26.10 | $30.98 | $28.97 | 44,868,660 |
| 2016-01-07 | $30.20 | $30.20 | $28.32 | $28.32 | $26.48 | 13,067,110 |
| 2016-01-06 | $30.00 | $32.10 | $29.40 | $31.47 | $29.43 | 58,714,480 |
| 2016-01-05 | $27.00 | $30.17 | $27.00 | $30.17 | $28.21 | 59,906,960 |
| 2016-01-04 | $28.41 | $29.75 | $26.61 | $27.43 | $25.65 | 26,505,070 |
| 2016-01-01 | $28.51 | $28.51 | $28.51 | $28.51 | $26.66 | 0 |
| 2015-12-31 | $29.08 | $29.53 | $28.22 | $28.51 | $26.66 | 32,386,950 |
| 2015-12-30 | $27.41 | $29.54 | $27.41 | $29.54 | $27.62 | 48,244,580 |
| 2015-12-29 | $26.51 | $26.97 | $26.41 | $26.85 | $25.11 | 5,089,970 |
| 2015-12-28 | $27.19 | $27.52 | $26.50 | $26.54 | $24.82 | 8,703,620 |
| 2015-12-25 | $27.19 | $27.43 | $26.90 | $27.08 | $25.32 | 6,894,810 |
| 2015-12-24 | $26.68 | $27.19 | $26.48 | $27.11 | $25.35 | 5,634,890 |
| 2015-12-23 | $27.60 | $27.70 | $26.70 | $26.72 | $24.99 | 9,310,820 |
| 2015-12-22 | $28.19 | $28.20 | $27.28 | $27.57 | $25.78 | 11,197,590 |
| 2015-12-21 | $27.34 | $28.32 | $27.21 | $28.03 | $26.21 | 11,449,450 |
| 2015-12-18 | $28.16 | $28.56 | $27.50 | $27.55 | $25.76 | 11,343,550 |
| 2015-12-17 | $27.85 | $28.67 | $27.84 | $28.18 | $26.35 | 12,415,930 |
| 2015-12-16 | $28.19 | $28.33 | $27.50 | $27.73 | $25.93 | 13,051,540 |
| 2015-12-15 | $26.98 | $28.44 | $26.86 | $27.71 | $25.91 | 13,597,210 |
| 2015-12-14 | $26.97 | $27.17 | $26.33 | $27.07 | $25.31 | 11,331,280 |
| 2015-12-11 | $25.79 | $27.47 | $25.60 | $26.88 | $25.13 | 17,901,480 |
| 2015-12-10 | $25.80 | $26.06 | $25.56 | $25.80 | $24.13 | 6,650,110 |
| 2015-12-09 | $26.35 | $26.66 | $25.68 | $25.81 | $24.13 | 8,452,540 |
| 2015-12-08 | $26.46 | $26.46 | $25.51 | $26.30 | $24.59 | 6,884,170 |
| 2015-12-07 | $26.87 | $27.20 | $26.22 | $26.62 | $24.89 | 7,173,940 |
| 2015-12-04 | $26.98 | $27.44 | $26.33 | $26.84 | $25.10 | 6,697,310 |
| 2015-12-03 | $26.58 | $27.17 | $26.27 | $27.07 | $25.31 | 7,364,920 |
| 2015-12-02 | $26.68 | $26.70 | $25.20 | $26.33 | $24.62 | 5,415,570 |
| 2015-12-01 | $26.60 | $27.05 | $26.17 | $26.47 | $24.75 | 7,450,180 |
| 2015-11-30 | $26.07 | $27.07 | $24.98 | $26.75 | $25.01 | 14,225,420 |
| 2015-11-27 | $27.51 | $28.50 | $25.20 | $26.18 | $24.48 | 12,048,680 |
| 2015-11-26 | $28.52 | $28.94 | $27.88 | $27.99 | $26.17 | 13,848,160 |
| 2015-11-25 | $28.13 | $29.38 | $28.13 | $28.76 | $26.89 | 14,672,630 |
| 2015-11-24 | $28.20 | $28.28 | $27.35 | $28.01 | $26.19 | 11,050,000 |
| 2015-11-23 | $29.20 | $30.17 | $28.00 | $28.16 | $26.33 | 13,788,320 |
| 2015-11-20 | $29.49 | $29.93 | $28.46 | $29.19 | $27.29 | 20,351,910 |
| 2015-11-19 | $27.88 | $29.70 | $27.72 | $29.56 | $27.64 | 25,703,540 |
| 2015-11-18 | $27.88 | $28.37 | $27.54 | $27.81 | $26.00 | 19,333,110 |
| 2015-11-17 | $28.95 | $29.24 | $27.73 | $27.91 | $26.10 | 31,627,580 |
| 2015-11-16 | $25.80 | $28.39 | $25.80 | $28.39 | $26.55 | 50,164,870 |
| 2015-11-13 | $25.87 | $26.07 | $25.47 | $25.81 | $24.13 | 9,806,770 |
| 2015-11-12 | $26.60 | $26.72 | $25.85 | $26.13 | $24.43 | 14,443,740 |
| 2015-11-11 | $25.98 | $26.68 | $25.92 | $26.64 | $24.91 | 12,985,170 |
| 2015-11-10 | $26.32 | $26.49 | $25.87 | $26.12 | $24.42 | 12,920,540 |
| 2015-11-09 | $26.08 | $27.01 | $25.52 | $26.57 | $24.85 | 18,321,790 |
| 2015-11-06 | $25.47 | $26.47 | $25.47 | $26.31 | $24.60 | 13,692,510 |
| 2015-11-05 | $25.38 | $26.64 | $25.00 | $25.59 | $23.93 | 21,866,210 |
| 2015-11-04 | $24.26 | $25.40 | $24.20 | $25.37 | $23.72 | 11,406,100 |
| 2015-11-03 | $24.70 | $24.90 | $23.67 | $24.00 | $22.44 | 10,851,300 |
| 2015-11-02 | $24.70 | $25.33 | $24.30 | $24.61 | $23.01 | 10,415,730 |
| 2015-10-30 | $24.55 | $25.52 | $24.03 | $25.04 | $23.41 | 10,551,160 |
| 2015-10-29 | $24.75 | $24.89 | $24.31 | $24.65 | $23.05 | 8,672,120 |
| 2015-10-28 | $24.95 | $25.86 | $24.34 | $24.46 | $22.87 | 13,793,910 |
| 2015-10-27 | $25.09 | $25.20 | $23.69 | $25.17 | $23.54 | 12,015,340 |
| 2015-10-26 | $25.25 | $25.97 | $24.93 | $25.49 | $23.84 | 15,226,000 |
| 2015-10-23 | $24.55 | $25.14 | $24.00 | $24.92 | $23.30 | 13,046,410 |
| 2015-10-22 | $23.90 | $24.58 | $23.11 | $24.50 | $22.91 | 16,292,970 |
| 2015-10-21 | $26.15 | $26.30 | $23.50 | $23.93 | $22.38 | 20,669,970 |
| 2015-10-20 | $25.65 | $26.50 | $25.30 | $26.11 | $24.41 | 13,263,500 |
| 2015-10-19 | $25.34 | $26.29 | $25.01 | $25.85 | $24.17 | 19,224,490 |
| 2015-10-16 | $25.77 | $25.77 | $24.71 | $25.33 | $23.69 | 14,739,800 |
| 2015-10-15 | $24.05 | $25.83 | $24.05 | $25.54 | $23.88 | 23,877,680 |
| 2015-10-14 | $23.57 | $24.30 | $23.31 | $24.02 | $22.46 | 17,410,040 |
| 2015-10-13 | $23.18 | $23.88 | $23.10 | $23.75 | $22.21 | 16,023,210 |
| 2015-10-12 | $23.12 | $24.56 | $23.04 | $23.48 | $21.96 | 39,927,640 |
| 2015-10-09 | $22.55 | $23.13 | $22.55 | $23.05 | $21.55 | 9,771,280 |
| 2015-10-08 | $22.99 | $23.00 | $22.12 | $22.71 | $21.24 | 10,762,800 |
| 2015-10-07 | $21.27 | $21.27 | $21.27 | $21.27 | $19.89 | 0 |
| 2015-10-06 | $21.27 | $21.27 | $21.27 | $21.27 | $19.89 | 0 |
| 2015-10-05 | $21.27 | $21.27 | $21.27 | $21.27 | $19.89 | 0 |
| 2015-10-02 | $21.27 | $21.27 | $21.27 | $21.27 | $19.89 | 0 |
| 2015-10-01 | $21.27 | $21.27 | $21.27 | $21.27 | $19.89 | 0 |
| 2015-09-30 | $21.04 | $21.55 | $21.04 | $21.27 | $19.89 | 6,661,200 |
| 2015-09-29 | $21.08 | $21.08 | $20.48 | $20.93 | $19.57 | 8,369,850 |
| 2015-09-28 | $21.24 | $21.80 | $20.58 | $21.54 | $20.14 | 7,957,830 |
| 2015-09-25 | $22.69 | $22.75 | $21.02 | $21.32 | $19.94 | 10,257,980 |
| 2015-09-24 | $22.70 | $23.17 | $22.49 | $22.70 | $21.23 | 7,852,020 |
| 2015-09-23 | $22.28 | $23.04 | $22.10 | $22.63 | $21.16 | 11,590,430 |
| 2015-09-22 | $22.80 | $23.23 | $22.35 | $22.63 | $21.16 | 10,680,380 |
| 2015-09-21 | $21.50 | $23.00 | $21.48 | $22.78 | $21.30 | 11,715,190 |
| 2015-09-18 | $21.85 | $22.16 | $21.30 | $21.91 | $20.49 | 10,618,390 |
| 2015-09-17 | $21.19 | $23.01 | $20.86 | $21.39 | $20.00 | 17,724,160 |
| 2015-09-16 | $19.51 | $21.23 | $19.37 | $21.18 | $19.80 | 13,005,640 |
| 2015-09-15 | $20.11 | $21.00 | $18.78 | $19.30 | $18.05 | 12,921,020 |
| 2015-09-14 | $23.12 | $23.30 | $20.67 | $20.67 | $19.33 | 15,264,680 |
| 2015-09-11 | $22.40 | $23.35 | $22.40 | $22.97 | $21.48 | 9,057,850 |
| 2015-09-10 | $22.40 | $23.03 | $22.22 | $22.39 | $20.94 | 7,773,740 |
| 2015-09-09 | $22.20 | $23.50 | $22.02 | $22.95 | $21.46 | 16,205,970 |
| 2015-09-08 | $20.68 | $22.17 | $20.38 | $22.10 | $20.67 | 11,412,610 |
| 2015-09-07 | $21.31 | $22.00 | $20.80 | $20.94 | $19.58 | 16,513,350 |
| 2015-09-04 | $20.31 | $20.31 | $20.31 | $20.31 | $18.99 | 0 |
| 2015-09-03 | $20.31 | $20.31 | $20.31 | $20.31 | $18.99 | 0 |
| 2015-09-02 | $19.00 | $20.68 | $18.55 | $20.31 | $18.99 | 22,877,580 |
| 2015-09-01 | $22.32 | $22.39 | $20.15 | $20.18 | $18.87 | 17,456,790 |
| 2015-08-31 | $23.20 | $23.42 | $22.30 | $22.39 | $20.94 | 16,535,480 |
| 2015-08-28 | $23.20 | $24.10 | $22.56 | $23.83 | $22.28 | 27,539,120 |
| 2015-08-27 | $21.30 | $22.90 | $20.20 | $22.68 | $21.21 | 21,290,780 |
| 2015-08-26 | $21.30 | $22.06 | $19.90 | $20.87 | $19.52 | 31,769,750 |
| 2015-08-25 | $20.50 | $23.03 | $20.10 | $20.38 | $19.06 | 33,522,490 |
| 2015-08-24 | $23.50 | $24.12 | $22.28 | $22.32 | $20.87 | 32,871,820 |
| 2015-08-21 | $24.88 | $25.98 | $24.20 | $24.76 | $23.15 | 21,237,810 |
| 2015-08-20 | $25.47 | $27.18 | $25.32 | $25.89 | $24.21 | 29,891,780 |
| 2015-08-19 | $23.60 | $25.59 | $22.53 | $25.30 | $23.66 | 23,647,980 |
| 2015-08-18 | $27.16 | $28.00 | $24.53 | $24.53 | $22.94 | 29,490,090 |
| 2015-08-17 | $27.00 | $27.38 | $26.45 | $27.25 | $25.48 | 21,201,360 |
| 2015-08-14 | $28.30 | $28.38 | $27.20 | $27.40 | $25.62 | 20,242,170 |
| 2015-08-13 | $26.20 | $28.20 | $26.20 | $27.90 | $26.09 | 20,222,490 |
| 2015-08-12 | $27.00 | $27.96 | $26.73 | $26.84 | $25.10 | 16,001,930 |
| 2015-08-11 | $28.00 | $28.40 | $27.19 | $27.54 | $25.75 | 23,955,110 |
| 2015-08-10 | $27.00 | $28.62 | $26.65 | $28.23 | $26.40 | 28,021,970 |
| 2015-08-07 | $24.58 | $26.50 | $24.58 | $26.29 | $24.58 | 31,069,320 |
| 2015-08-06 | $23.60 | $24.68 | $23.20 | $24.26 | $22.68 | 12,316,340 |
| 2015-08-05 | $24.38 | $25.45 | $24.05 | $24.46 | $22.87 | 26,303,200 |
| 2015-08-04 | $22.40 | $24.28 | $22.25 | $24.28 | $22.70 | 21,536,130 |
| 2015-08-03 | $23.35 | $23.67 | $21.46 | $22.07 | $20.64 | 19,111,260 |
| 2015-07-31 | $23.92 | $24.88 | $23.33 | $23.70 | $22.16 | 21,611,870 |
| 2015-07-30 | $25.28 | $26.13 | $24.01 | $24.41 | $22.83 | 25,337,390 |
| 2015-07-29 | $23.87 | $25.49 | $23.27 | $25.35 | $23.70 | 32,238,860 |
| 2015-07-28 | $24.70 | $25.50 | $22.73 | $23.52 | $21.99 | 35,119,790 |
| 2015-07-27 | $27.00 | $28.07 | $25.26 | $25.26 | $23.62 | 28,453,600 |
| 2015-07-24 | $29.38 | $29.55 | $27.68 | $28.07 | $26.25 | 31,259,230 |
| 2015-07-23 | $28.48 | $29.65 | $28.05 | $29.38 | $27.47 | 32,821,770 |
| 2015-07-22 | $27.56 | $28.88 | $27.30 | $28.30 | $26.46 | 30,516,030 |
| 2015-07-21 | $27.24 | $28.30 | $26.96 | $27.42 | $25.64 | 30,117,220 |
| 2015-07-20 | $26.98 | $28.78 | $26.52 | $27.81 | $26.00 | 53,928,260 |
| 2015-07-17 | $24.99 | $27.24 | $24.77 | $26.96 | $25.21 | 49,725,590 |
| 2015-07-16 | $23.39 | $25.35 | $21.39 | $24.76 | $23.15 | 47,942,370 |
| 2015-07-15 | $25.64 | $25.64 | $23.00 | $23.39 | $21.87 | 102,080,560 |
| 2015-07-14 | $23.31 | $23.31 | $23.31 | $23.31 | $21.80 | 1,263,550 |
| 2015-07-13 | $21.19 | $21.19 | $21.19 | $21.19 | $19.81 | 1,389,880 |
| 2015-07-10 | $19.26 | $19.26 | $19.26 | $19.26 | $18.01 | 0 |
| 2015-07-09 | $19.26 | $19.26 | $19.26 | $19.26 | $18.01 | 0 |
| 2015-07-08 | $19.26 | $19.26 | $19.26 | $19.26 | $18.01 | 0 |
| 2015-07-07 | $20.70 | $22.28 | $19.26 | $19.26 | $18.01 | 72,712,690 |
| 2015-07-06 | $21.40 | $21.40 | $19.29 | $21.40 | $20.01 | 65,364,800 |
| 2015-07-03 | $20.40 | $22.29 | $19.29 | $19.45 | $18.19 | 29,472,490 |
| 2015-07-02 | $24.22 | $24.22 | $21.43 | $21.43 | $20.04 | 29,170,330 |
| 2015-07-01 | $26.36 | $27.71 | $23.81 | $23.81 | $22.26 | 30,165,800 |
| 2015-06-30 | $22.50 | $26.66 | $22.00 | $26.46 | $24.74 | 35,272,580 |
| 2015-06-29 | $27.25 | $27.79 | $24.44 | $24.44 | $22.85 | 29,728,450 |
| 2015-06-26 | $28.75 | $29.00 | $27.15 | $27.15 | $25.39 | 21,814,890 |
| 2015-06-25 | $32.61 | $32.71 | $29.70 | $30.17 | $28.21 | 16,084,920 |
| 2015-06-24 | $32.50 | $33.13 | $31.31 | $32.61 | $30.49 | 21,315,870 |
| 2015-06-23 | $31.55 | $32.32 | $28.69 | $31.98 | $29.90 | 18,791,550 |
| 2015-06-22 | $31.37 | $31.37 | $31.37 | $31.37 | $29.33 | 0 |
| 2015-06-19 | $32.90 | $33.96 | $31.00 | $31.37 | $29.33 | 17,659,540 |
| 2015-06-18 | $34.55 | $36.00 | $33.50 | $33.97 | $31.76 | 25,387,260 |
| 2015-06-17 | $33.85 | $35.17 | $31.70 | $34.70 | $32.45 | 24,085,590 |
| 2015-06-16 | $35.30 | $35.50 | $33.38 | $33.97 | $31.76 | 24,666,710 |
| 2015-06-15 | $38.61 | $39.00 | $36.29 | $36.50 | $34.13 | 26,310,310 |
| 2015-06-12 | $37.00 | $38.60 | $36.50 | $38.57 | $36.07 | 28,653,100 |
| 2015-06-11 | $37.10 | $37.66 | $36.01 | $36.99 | $34.59 | 21,590,400 |
| 2015-06-10 | $36.60 | $37.60 | $35.68 | $37.47 | $35.04 | 24,206,540 |
| 2015-06-09 | $37.55 | $38.43 | $35.60 | $36.56 | $34.19 | 26,795,760 |
| 2015-06-08 | $39.30 | $39.38 | $36.39 | $37.45 | $35.02 | 31,674,590 |
| 2015-06-05 | $40.70 | $42.24 | $39.76 | $39.96 | $37.37 | 33,895,050 |
| 2015-06-04 | $38.95 | $40.78 | $36.52 | $40.68 | $38.04 | 34,113,060 |
| 2015-06-03 | $38.00 | $39.60 | $36.59 | $39.58 | $37.01 | 35,014,770 |
| 2015-06-02 | $36.20 | $38.16 | $35.92 | $37.49 | $35.06 | 29,864,910 |
| 2015-06-01 | $34.16 | $36.41 | $34.15 | $35.90 | $33.57 | 25,532,610 |
| 2015-05-29 | $33.60 | $35.78 | $31.80 | $34.51 | $32.27 | 28,278,020 |
| 2015-05-28 | $37.07 | $37.85 | $33.87 | $33.87 | $31.67 | 29,779,110 |
| 2015-05-27 | $37.80 | $38.50 | $36.01 | $37.88 | $35.18 | 31,124,320 |
| 2015-05-26 | $35.20 | $38.20 | $34.32 | $37.74 | $35.05 | 38,768,900 |
| 2015-05-25 | $34.45 | $35.20 | $32.90 | $34.75 | $32.27 | 27,468,400 |
| 2015-05-22 | $34.90 | $35.40 | $32.61 | $34.12 | $31.69 | 29,284,390 |
| 2015-05-21 | $34.46 | $35.54 | $34.30 | $34.85 | $32.37 | 29,651,970 |
Fiberhome Telecommunication TechCompanyLtd (600498) News Headlines
Recent Fiberhome Telecommunication TechCompanyLtd (600498) News
Similar Companies to Fiberhome Telecommunication TechCompanyLtd (600498) 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 | -- | -- | -- |