Zhejiang Huahai Pharmaceutical Company Ltd (600521) Exchange: SHG
Data as of July 9, 2025
$22.20 ($0.08) 0.36%
Zhejiang Huahai Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Zhejiang Huahai Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $22.10 |
| Previous Close | $22.20 |
| High | $22.69 |
| Low | $21.75 |
| Adjusted Open | $22.10 |
| Previous Adjusted Close | $22.20 |
| Adjusted High | $22.69 |
| Adjusted Low | $21.75 |
About Zhejiang Huahai Pharmaceutical Company Ltd (600521)
ZHEJIANG HUAHAI PHARMACEUTICALCO.,LTD is a China-based company principally engaged in the manufacture and distribution of pharmaceutical active pharmaceutical ingredients (APIs), intermediates and preparations. The Company's main products are classified as -pril series, -sartan series and preparations, including irbesartan tablets, paroxetine hydrochloride tablets, risperidone tablets, fosinopril sodium tablets, as well as irbesartan and hydrochlorothinzide tablets, among others. Its APIs are mainly used in the dyazide, antidepressant drugs and antihistamines. The Company also involves in the provision of related technical support services. The Company distributes its products in domestic and overseas markets.
Invest in Zhejiang Huahai Pharmaceutical Company Ltd (600521)
Historical Stock Data for Zhejiang Huahai Pharmaceutical Company Ltd (600521)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $22.10 | $22.69 | $21.75 | $22.20 | $22.20 | 42,899,520 |
| 2025-07-07 | $22.88 | $23.30 | $21.75 | $22.12 | $22.12 | 54,146,350 |
| 2025-07-04 | $22.50 | $23.83 | $22.40 | $22.99 | $22.99 | 91,184,780 |
| 2025-07-03 | $20.03 | $21.98 | $19.58 | $21.98 | $21.98 | 72,444,960 |
| 2025-07-02 | $20.18 | $21.19 | $19.90 | $19.98 | $19.98 | 69,186,380 |
| 2025-06-30 | $18.56 | $18.82 | $18.14 | $18.63 | $18.63 | 24,268,780 |
| 2025-06-27 | $18.70 | $19.10 | $18.48 | $18.64 | $18.64 | 23,714,940 |
| 2025-06-26 | $19.14 | $19.15 | $18.40 | $18.59 | $18.59 | 36,105,770 |
| 2025-06-25 | $19.88 | $20.04 | $19.28 | $19.47 | $19.47 | 30,939,580 |
| 2025-06-24 | $19.54 | $20.19 | $19.52 | $19.88 | $19.88 | 40,192,400 |
| 2025-06-23 | $18.44 | $19.90 | $18.24 | $19.67 | $19.67 | 52,243,400 |
| 2025-06-20 | $18.70 | $18.85 | $18.20 | $18.50 | $18.50 | 24,813,690 |
| 2025-06-19 | $18.97 | $19.39 | $18.36 | $18.47 | $18.47 | 28,498,870 |
| 2025-06-18 | $19.00 | $19.25 | $18.70 | $18.97 | $18.97 | 48,472,460 |
| 2025-06-17 | $20.59 | $20.93 | $19.10 | $19.20 | $19.20 | 69,928,780 |
| 2025-06-13 | $21.06 | $21.50 | $19.90 | $20.50 | $20.50 | 63,789,410 |
| 2025-06-12 | $20.61 | $21.54 | $20.46 | $21.34 | $21.34 | 49,045,570 |
| 2025-06-11 | $21.17 | $21.17 | $20.55 | $20.85 | $20.85 | 48,381,430 |
| 2025-06-10 | $19.30 | $21.54 | $19.24 | $21.17 | $21.17 | 105,512,390 |
| 2025-06-09 | $19.00 | $20.08 | $18.50 | $19.71 | $19.71 | 90,665,830 |
| 2025-06-06 | $18.32 | $18.98 | $17.79 | $18.98 | $18.98 | 58,997,240 |
| 2025-06-05 | $18.55 | $18.93 | $18.11 | $18.43 | $18.43 | 52,344,530 |
| 2025-06-04 | $18.38 | $18.72 | $18.15 | $18.58 | $18.58 | 58,393,970 |
| 2025-06-03 | $18.15 | $19.02 | $17.95 | $18.61 | $18.61 | 113,119,320 |
| 2025-05-30 | $17.48 | $18.10 | $17.21 | $17.29 | $17.29 | 54,178,360 |
| 2025-05-29 | $16.35 | $17.49 | $16.00 | $17.35 | $17.35 | 56,966,840 |
| 2025-05-28 | $16.24 | $16.54 | $16.19 | $16.32 | $16.32 | 25,996,130 |
| 2025-05-27 | $15.95 | $16.61 | $15.71 | $16.35 | $16.35 | 46,952,690 |
| 2025-05-26 | $16.70 | $17.12 | $15.95 | $16.03 | $16.03 | 56,127,890 |
| 2025-05-23 | $15.66 | $17.14 | $15.66 | $16.74 | $16.74 | 106,793,390 |
| 2025-05-22 | $15.53 | $15.90 | $15.39 | $15.58 | $15.58 | 39,570,640 |
| 2025-05-21 | $15.68 | $15.70 | $15.06 | $15.53 | $15.53 | 57,889,960 |
| 2025-05-20 | $14.97 | $15.62 | $14.97 | $15.62 | $15.62 | 36,351,280 |
| 2025-05-19 | $14.29 | $14.35 | $14.13 | $14.20 | $14.20 | 12,524,700 |
| 2025-05-16 | $14.17 | $14.38 | $14.12 | $14.33 | $14.33 | 14,218,180 |
| 2025-05-15 | $14.30 | $14.30 | $14.16 | $14.16 | $14.16 | 10,521,180 |
| 2025-05-14 | $14.30 | $14.37 | $14.17 | $14.30 | $14.30 | 14,298,330 |
| 2025-05-13 | $14.50 | $14.63 | $14.31 | $14.35 | $14.35 | 19,759,530 |
| 2025-05-12 | $14.25 | $14.46 | $14.14 | $14.42 | $14.42 | 24,246,850 |
| 2025-05-09 | $14.30 | $14.34 | $14.10 | $14.13 | $14.13 | 13,429,300 |
| 2025-05-08 | $14.22 | $14.32 | $14.17 | $14.26 | $14.26 | 15,068,970 |
| 2025-05-07 | $14.48 | $14.56 | $14.15 | $14.27 | $14.27 | 26,872,470 |
| 2025-05-06 | $14.44 | $14.44 | $14.20 | $14.35 | $14.35 | 16,588,490 |
| 2025-04-30 | $14.57 | $14.57 | $14.32 | $14.35 | $14.35 | 11,892,500 |
| 2025-04-29 | $14.60 | $14.67 | $14.37 | $14.38 | $14.38 | 14,317,710 |
| 2025-04-28 | $14.65 | $14.69 | $14.42 | $14.61 | $14.61 | 11,344,990 |
| 2025-04-25 | $14.98 | $15.09 | $14.63 | $14.76 | $14.76 | 12,525,250 |
| 2025-04-24 | $14.72 | $15.26 | $14.68 | $14.97 | $14.97 | 20,881,700 |
| 2025-04-23 | $14.49 | $14.98 | $14.45 | $14.76 | $14.76 | 23,842,380 |
| 2025-04-22 | $14.19 | $14.61 | $14.15 | $14.49 | $14.49 | 18,272,050 |
| 2025-04-21 | $14.05 | $14.34 | $13.91 | $14.25 | $14.25 | 11,511,550 |
| 2025-04-18 | $13.88 | $14.17 | $13.81 | $14.08 | $14.08 | 13,154,490 |
| 2025-04-17 | $13.84 | $13.97 | $13.77 | $13.89 | $13.89 | 9,240,220 |
| 2025-04-16 | $14.10 | $14.10 | $13.78 | $13.94 | $13.94 | 13,343,810 |
| 2025-04-15 | $14.27 | $14.36 | $14.07 | $14.14 | $14.14 | 13,652,470 |
| 2025-04-14 | $14.18 | $14.62 | $14.15 | $14.37 | $14.37 | 16,501,250 |
| 2025-04-11 | $13.98 | $14.22 | $13.93 | $14.08 | $14.08 | 18,855,040 |
| 2025-04-10 | $14.02 | $14.44 | $14.01 | $14.13 | $14.13 | 25,523,110 |
| 2025-04-09 | $14.01 | $14.01 | $13.49 | $13.85 | $13.85 | 36,859,140 |
| 2025-04-08 | $14.60 | $14.79 | $13.91 | $14.41 | $14.41 | 29,394,810 |
| 2025-04-07 | $15.43 | $15.56 | $14.63 | $14.63 | $14.63 | 29,855,300 |
| 2025-04-03 | $16.19 | $16.57 | $16.15 | $16.25 | $16.25 | 19,811,760 |
| 2025-04-02 | $16.48 | $16.72 | $16.30 | $16.36 | $16.36 | 20,086,060 |
| 2025-04-01 | $15.61 | $16.63 | $15.61 | $16.48 | $16.48 | 39,339,940 |
| 2025-03-31 | $16.03 | $16.03 | $15.55 | $15.60 | $15.60 | 19,837,490 |
| 2025-03-28 | $16.30 | $16.55 | $16.05 | $16.08 | $16.08 | 22,437,620 |
| 2025-03-27 | $15.90 | $16.35 | $15.65 | $16.27 | $16.27 | 27,120,530 |
| 2025-03-26 | $15.65 | $16.00 | $15.65 | $15.96 | $15.96 | 14,180,350 |
| 2025-03-25 | $15.66 | $15.77 | $15.59 | $15.76 | $15.76 | 8,056,000 |
| 2025-03-24 | $15.68 | $15.88 | $15.56 | $15.72 | $15.72 | 15,123,300 |
| 2025-03-21 | $15.79 | $15.92 | $15.53 | $15.68 | $15.68 | 16,792,810 |
| 2025-03-20 | $16.02 | $16.15 | $15.84 | $15.85 | $15.85 | 13,267,200 |
| 2025-03-19 | $15.80 | $16.02 | $15.78 | $15.88 | $15.88 | 12,243,060 |
| 2025-03-18 | $15.88 | $16.08 | $15.78 | $15.86 | $15.86 | 14,057,340 |
| 2025-03-17 | $15.93 | $16.10 | $15.80 | $15.82 | $15.82 | 18,250,910 |
| 2025-03-14 | $15.91 | $16.03 | $15.75 | $15.98 | $15.98 | 21,212,990 |
| 2025-03-13 | $15.68 | $15.98 | $15.46 | $15.88 | $15.88 | 25,176,170 |
| 2025-03-12 | $16.06 | $16.23 | $15.65 | $15.68 | $15.68 | 29,602,010 |
| 2025-03-11 | $15.44 | $16.05 | $15.20 | $15.99 | $15.99 | 36,721,030 |
| 2025-03-10 | $15.15 | $15.52 | $15.15 | $15.44 | $15.44 | 26,998,950 |
| 2025-03-07 | $15.05 | $15.42 | $14.90 | $15.15 | $15.15 | 23,252,960 |
| 2025-03-06 | $15.00 | $15.12 | $14.96 | $15.10 | $15.10 | 13,012,750 |
| 2025-03-05 | $15.03 | $15.04 | $14.83 | $14.99 | $14.99 | 15,533,640 |
| 2025-03-04 | $15.01 | $15.11 | $14.92 | $15.03 | $15.03 | 12,138,690 |
| 2025-03-03 | $14.94 | $15.30 | $14.88 | $15.09 | $15.09 | 18,674,820 |
| 2025-02-28 | $15.09 | $15.28 | $14.92 | $14.92 | $14.92 | 24,846,620 |
| 2025-02-27 | $15.20 | $15.33 | $15.03 | $15.18 | $15.18 | 16,011,530 |
| 2025-02-26 | $14.97 | $15.28 | $14.80 | $15.24 | $15.24 | 21,290,450 |
| 2025-02-25 | $15.10 | $15.16 | $14.92 | $14.95 | $14.95 | 18,614,470 |
| 2025-02-24 | $15.20 | $15.32 | $15.06 | $15.19 | $15.19 | 16,460,060 |
| 2025-02-20 | $15.34 | $15.67 | $15.29 | $15.38 | $15.38 | 19,556,000 |
| 2025-02-19 | $15.27 | $15.38 | $15.08 | $15.35 | $15.35 | 15,554,710 |
| 2025-02-18 | $15.56 | $15.58 | $15.23 | $15.27 | $15.27 | 17,334,130 |
| 2025-02-17 | $15.70 | $15.82 | $15.45 | $15.56 | $15.56 | 20,271,510 |
| 2025-02-14 | $15.78 | $15.95 | $15.55 | $15.71 | $15.71 | 20,919,800 |
| 2025-02-13 | $15.12 | $16.08 | $15.12 | $15.78 | $15.78 | 39,414,890 |
| 2025-02-12 | $15.41 | $15.41 | $15.05 | $15.22 | $15.22 | 20,803,040 |
| 2025-02-11 | $15.73 | $15.80 | $15.31 | $15.41 | $15.41 | 19,487,940 |
| 2025-02-10 | $15.72 | $15.85 | $15.53 | $15.74 | $15.74 | 20,565,120 |
| 2025-02-07 | $15.54 | $15.77 | $15.34 | $15.59 | $15.59 | 20,929,960 |
| 2025-02-06 | $15.47 | $15.52 | $15.23 | $15.45 | $15.45 | 18,377,820 |
| 2025-02-05 | $15.78 | $15.80 | $15.45 | $15.52 | $15.52 | 12,223,890 |
| 2025-01-27 | $15.52 | $15.71 | $15.46 | $15.51 | $15.51 | 13,596,240 |
| 2025-01-24 | $15.51 | $15.66 | $15.33 | $15.58 | $15.58 | 16,562,850 |
| 2025-01-23 | $15.85 | $16.23 | $15.57 | $15.58 | $15.58 | 20,954,380 |
| 2025-01-22 | $15.22 | $15.84 | $15.16 | $15.64 | $15.64 | 25,239,370 |
| 2025-01-21 | $15.34 | $15.46 | $15.02 | $15.26 | $15.26 | 16,174,120 |
| 2025-01-20 | $15.00 | $15.48 | $15.00 | $15.39 | $15.39 | 23,236,080 |
| 2025-01-17 | $15.41 | $15.53 | $14.58 | $14.95 | $14.95 | 40,902,000 |
| 2025-01-16 | $15.69 | $15.89 | $15.46 | $15.57 | $15.57 | 13,538,000 |
| 2025-01-15 | $15.85 | $15.88 | $15.50 | $15.65 | $15.65 | 14,957,090 |
| 2025-01-14 | $15.74 | $15.98 | $15.30 | $15.91 | $15.91 | 23,053,180 |
| 2025-01-13 | $15.80 | $15.92 | $15.62 | $15.70 | $15.70 | 12,357,670 |
| 2025-01-09 | $16.40 | $16.64 | $16.14 | $16.31 | $16.31 | 10,815,440 |
| 2025-01-08 | $16.40 | $16.55 | $16.12 | $16.40 | $16.40 | 14,129,700 |
| 2025-01-07 | $17.45 | $17.50 | $16.16 | $16.39 | $16.39 | 29,871,400 |
| 2025-01-06 | $17.48 | $17.68 | $17.25 | $17.35 | $17.35 | 14,164,040 |
| 2025-01-03 | $17.40 | $17.69 | $17.17 | $17.28 | $17.28 | 9,848,330 |
| 2025-01-02 | $17.88 | $18.10 | $17.30 | $17.37 | $17.37 | 12,953,730 |
| 2024-12-31 | $18.54 | $18.57 | $17.82 | $17.87 | $17.87 | 14,018,390 |
| 2024-12-30 | $18.13 | $18.75 | $18.04 | $18.50 | $18.50 | 15,076,460 |
| 2024-12-27 | $17.90 | $18.25 | $17.75 | $18.02 | $18.02 | 10,085,880 |
| 2024-12-26 | $18.30 | $18.36 | $17.64 | $17.85 | $17.85 | 15,136,520 |
| 2024-12-25 | $18.72 | $18.75 | $18.20 | $18.30 | $18.30 | 10,120,980 |
| 2024-12-24 | $18.79 | $18.88 | $18.60 | $18.70 | $18.70 | 7,735,110 |
| 2024-12-23 | $19.08 | $19.29 | $18.76 | $18.81 | $18.81 | 8,447,930 |
| 2024-12-20 | $18.73 | $19.17 | $18.58 | $19.04 | $19.04 | 12,967,420 |
| 2024-12-19 | $18.67 | $18.87 | $18.45 | $18.65 | $18.65 | 8,776,750 |
| 2024-12-18 | $18.80 | $18.88 | $18.60 | $18.66 | $18.66 | 7,706,480 |
| 2024-12-17 | $19.17 | $19.36 | $18.64 | $18.70 | $18.70 | 16,545,620 |
| 2024-12-16 | $19.75 | $19.82 | $19.22 | $19.34 | $19.34 | 17,649,490 |
| 2024-12-13 | $19.88 | $20.02 | $19.41 | $19.87 | $19.87 | 39,720,920 |
| 2024-12-12 | $19.20 | $19.78 | $18.94 | $19.36 | $19.36 | 28,145,620 |
| 2024-12-11 | $18.25 | $19.19 | $18.23 | $19.16 | $19.16 | 31,250,170 |
| 2024-12-10 | $18.55 | $18.57 | $18.14 | $18.27 | $18.27 | 17,725,280 |
| 2024-12-09 | $18.27 | $18.32 | $17.81 | $17.99 | $17.99 | 10,239,600 |
| 2024-12-06 | $17.87 | $18.22 | $17.72 | $18.17 | $18.17 | 11,818,680 |
| 2024-12-05 | $18.20 | $18.20 | $17.71 | $17.84 | $17.84 | 9,873,940 |
| 2024-12-04 | $18.51 | $18.60 | $18.02 | $18.10 | $18.10 | 10,197,050 |
| 2024-12-03 | $18.45 | $18.76 | $18.29 | $18.51 | $18.51 | 11,252,590 |
| 2024-12-02 | $18.19 | $18.75 | $18.15 | $18.51 | $18.51 | 18,389,620 |
| 2024-11-29 | $17.40 | $18.35 | $17.35 | $18.20 | $18.20 | 20,446,400 |
| 2024-11-28 | $17.68 | $17.69 | $17.36 | $17.40 | $17.40 | 7,204,070 |
| 2024-11-27 | $17.31 | $17.59 | $17.15 | $17.57 | $17.57 | 9,135,960 |
| 2024-11-26 | $17.26 | $17.80 | $17.26 | $17.39 | $17.39 | 12,239,300 |
| 2024-11-25 | $17.35 | $17.63 | $17.06 | $17.24 | $17.24 | 11,575,980 |
| 2024-11-22 | $18.48 | $18.52 | $17.50 | $17.51 | $17.51 | 17,801,470 |
| 2024-11-21 | $17.96 | $18.65 | $17.96 | $18.48 | $18.48 | 25,002,840 |
| 2024-11-20 | $17.50 | $18.07 | $17.50 | $17.93 | $17.93 | 13,051,720 |
| 2024-11-19 | $17.46 | $17.67 | $17.38 | $17.55 | $17.55 | 9,238,400 |
| 2024-11-18 | $17.90 | $18.04 | $17.30 | $17.43 | $17.43 | 16,915,260 |
| 2024-11-15 | $17.88 | $18.24 | $17.83 | $17.91 | $17.91 | 13,419,930 |
| 2024-11-14 | $18.30 | $18.31 | $17.81 | $17.83 | $17.83 | 15,656,150 |
| 2024-11-13 | $18.52 | $18.79 | $18.10 | $18.26 | $18.26 | 21,350,040 |
| 2024-11-12 | $18.43 | $19.04 | $18.43 | $18.73 | $18.73 | 33,111,940 |
| 2024-11-11 | $18.55 | $18.65 | $18.18 | $18.39 | $18.39 | 18,901,520 |
| 2024-11-08 | $18.97 | $19.05 | $18.39 | $18.58 | $18.58 | 22,148,950 |
| 2024-11-07 | $18.44 | $18.79 | $18.26 | $18.79 | $18.79 | 16,018,190 |
| 2024-11-06 | $18.72 | $18.81 | $18.44 | $18.49 | $18.49 | 14,993,790 |
| 2024-11-05 | $18.56 | $18.77 | $18.40 | $18.71 | $18.71 | 15,303,900 |
| 2024-11-04 | $18.60 | $18.75 | $18.35 | $18.65 | $18.65 | 11,594,670 |
| 2024-11-01 | $18.39 | $18.82 | $18.26 | $18.55 | $18.55 | 13,854,440 |
| 2024-10-31 | $18.70 | $18.79 | $18.44 | $18.47 | $18.47 | 12,144,570 |
| 2024-10-30 | $18.82 | $18.95 | $18.42 | $18.64 | $18.64 | 9,977,910 |
| 2024-10-29 | $19.38 | $19.53 | $18.72 | $18.83 | $18.83 | 15,392,690 |
| 2024-10-28 | $19.14 | $19.36 | $18.94 | $19.23 | $19.23 | 13,474,070 |
| 2024-10-25 | $19.00 | $19.18 | $18.79 | $19.13 | $19.13 | 12,257,260 |
| 2024-10-24 | $19.12 | $19.38 | $19.00 | $19.12 | $19.12 | 12,013,050 |
| 2024-10-23 | $19.15 | $19.38 | $18.96 | $19.12 | $19.12 | 13,911,330 |
| 2024-10-22 | $18.40 | $19.45 | $18.34 | $19.16 | $19.16 | 23,508,850 |
| 2024-10-21 | $18.50 | $18.65 | $18.18 | $18.43 | $18.43 | 13,980,480 |
| 2024-10-18 | $18.07 | $18.72 | $18.00 | $18.37 | $18.37 | 16,882,690 |
| 2024-10-17 | $18.31 | $18.49 | $18.05 | $18.07 | $18.07 | 11,067,560 |
| 2024-10-16 | $18.36 | $18.53 | $18.10 | $18.27 | $18.27 | 10,784,000 |
| 2024-10-15 | $18.71 | $18.93 | $18.39 | $18.39 | $18.39 | 11,118,960 |
| 2024-10-14 | $18.80 | $18.89 | $18.25 | $18.80 | $18.80 | 16,576,040 |
| 2024-10-11 | $19.70 | $19.70 | $18.38 | $18.59 | $18.59 | 22,199,920 |
| 2024-10-10 | $19.69 | $20.17 | $19.31 | $19.60 | $19.60 | 30,118,650 |
| 2024-10-09 | $19.85 | $20.06 | $18.58 | $19.20 | $19.20 | 40,990,660 |
| 2024-10-08 | $21.54 | $21.55 | $19.24 | $20.05 | $20.05 | 48,199,730 |
| 2024-09-30 | $18.75 | $19.61 | $18.39 | $19.59 | $19.59 | 44,822,040 |
| 2024-09-27 | $17.10 | $17.85 | $17.05 | $17.83 | $17.83 | 16,493,740 |
| 2024-09-26 | $16.61 | $16.89 | $16.44 | $16.89 | $16.89 | 18,689,370 |
| 2024-09-25 | $16.26 | $16.90 | $16.26 | $16.61 | $16.61 | 21,157,700 |
| 2024-09-24 | $15.76 | $16.14 | $15.64 | $16.01 | $16.01 | 12,224,250 |
| 2024-09-23 | $15.80 | $15.94 | $15.53 | $15.68 | $15.68 | 8,226,050 |
| 2024-09-20 | $15.92 | $15.99 | $15.70 | $15.72 | $15.72 | 6,066,310 |
| 2024-09-19 | $16.16 | $16.37 | $15.85 | $16.00 | $16.00 | 10,761,340 |
| 2024-09-18 | $15.70 | $16.20 | $15.54 | $16.18 | $16.18 | 12,182,290 |
| 2024-09-13 | $16.12 | $16.16 | $15.72 | $15.74 | $15.74 | 7,557,690 |
| 2024-09-12 | $16.16 | $16.45 | $16.06 | $16.10 | $16.10 | 7,288,460 |
| 2024-09-11 | $16.12 | $16.31 | $16.02 | $16.14 | $16.14 | 6,540,900 |
| 2024-09-10 | $16.44 | $16.46 | $16.02 | $16.23 | $16.23 | 6,852,770 |
| 2024-09-09 | $16.31 | $16.60 | $16.28 | $16.33 | $16.33 | 7,531,490 |
| 2024-09-06 | $16.75 | $16.83 | $16.39 | $16.40 | $16.40 | 6,794,100 |
| 2024-09-05 | $16.60 | $16.85 | $16.58 | $16.77 | $16.77 | 7,440,580 |
| 2024-09-04 | $16.47 | $16.94 | $16.28 | $16.57 | $16.57 | 13,439,400 |
| 2024-09-03 | $16.67 | $16.90 | $16.32 | $16.43 | $16.43 | 15,966,690 |
| 2024-09-02 | $16.72 | $17.19 | $16.66 | $16.72 | $16.72 | 16,869,080 |
| 2024-08-30 | $17.19 | $17.39 | $16.81 | $16.83 | $16.83 | 15,442,520 |
| 2024-08-29 | $16.88 | $17.36 | $16.81 | $17.28 | $17.28 | 7,432,220 |
| 2024-08-28 | $16.90 | $17.05 | $16.83 | $16.88 | $16.88 | 4,469,140 |
| 2024-08-27 | $17.01 | $17.14 | $16.88 | $16.92 | $16.92 | 4,248,620 |
| 2024-08-26 | $17.12 | $17.12 | $16.73 | $17.02 | $17.02 | 7,355,470 |
| 2024-08-23 | $17.08 | $17.19 | $16.90 | $17.06 | $17.06 | 4,509,800 |
| 2024-08-22 | $17.24 | $17.37 | $17.03 | $17.08 | $17.08 | 5,939,500 |
| 2024-08-21 | $17.29 | $17.59 | $17.18 | $17.18 | $17.18 | 5,517,800 |
| 2024-08-20 | $17.52 | $17.70 | $17.34 | $17.38 | $17.38 | 7,449,800 |
| 2024-08-19 | $17.36 | $17.86 | $17.36 | $17.55 | $17.55 | 7,928,000 |
| 2024-08-16 | $17.40 | $17.48 | $17.12 | $17.41 | $17.41 | 6,962,030 |
| 2024-08-15 | $17.52 | $17.69 | $17.24 | $17.30 | $17.30 | 8,674,320 |
| 2024-08-14 | $17.76 | $17.83 | $17.52 | $17.55 | $17.55 | 6,299,380 |
| 2024-08-13 | $17.80 | $17.95 | $17.65 | $17.85 | $17.85 | 7,693,620 |
| 2024-08-12 | $17.80 | $18.09 | $17.60 | $17.90 | $17.90 | 9,225,510 |
| 2024-08-09 | $17.93 | $18.19 | $17.60 | $17.60 | $17.60 | 12,975,120 |
| 2024-08-08 | $17.55 | $18.19 | $17.45 | $18.00 | $18.00 | 14,516,980 |
| 2024-08-07 | $17.79 | $17.83 | $17.55 | $17.70 | $17.70 | 8,227,880 |
| 2024-08-06 | $17.54 | $17.87 | $17.26 | $17.82 | $17.82 | 11,382,260 |
| 2024-08-05 | $17.53 | $18.05 | $17.38 | $17.54 | $17.54 | 15,864,530 |
| 2024-08-02 | $17.15 | $17.75 | $17.08 | $17.52 | $17.52 | 14,366,130 |
| 2024-08-01 | $17.01 | $17.53 | $16.96 | $17.26 | $17.26 | 13,158,790 |
| 2024-07-31 | $16.21 | $17.17 | $15.95 | $17.15 | $17.15 | 12,766,640 |
| 2024-07-30 | $16.18 | $16.35 | $16.00 | $16.10 | $16.10 | 7,691,530 |
| 2024-07-29 | $16.69 | $16.69 | $16.16 | $16.24 | $16.24 | 9,040,990 |
| 2024-07-26 | $16.64 | $16.76 | $16.51 | $16.64 | $16.64 | 6,099,790 |
| 2024-07-25 | $16.60 | $16.75 | $16.32 | $16.60 | $16.60 | 8,691,280 |
| 2024-07-24 | $16.91 | $17.20 | $16.60 | $16.69 | $16.69 | 13,629,310 |
| 2024-07-23 | $17.64 | $17.77 | $16.93 | $16.93 | $16.93 | 15,009,860 |
| 2024-07-22 | $17.20 | $17.75 | $16.95 | $17.71 | $17.71 | 15,839,940 |
| 2024-07-19 | $17.51 | $17.65 | $17.32 | $17.38 | $17.38 | 10,123,930 |
| 2024-07-18 | $17.62 | $17.68 | $17.29 | $17.68 | $17.68 | 10,794,940 |
| 2024-07-17 | $17.49 | $17.62 | $17.21 | $17.54 | $17.54 | 12,716,570 |
| 2024-07-16 | $17.45 | $17.54 | $17.29 | $17.46 | $17.46 | 9,144,260 |
| 2024-07-15 | $17.70 | $17.76 | $17.40 | $17.45 | $17.45 | 11,499,990 |
| 2024-07-12 | $17.79 | $17.90 | $17.63 | $17.79 | $17.79 | 13,722,530 |
| 2024-07-11 | $17.86 | $17.90 | $17.39 | $17.80 | $17.80 | 20,214,080 |
| 2024-07-10 | $17.40 | $17.93 | $17.26 | $17.79 | $17.79 | 22,229,440 |
| 2024-07-09 | $18.00 | $18.02 | $17.30 | $17.60 | $17.60 | 26,697,190 |
| 2024-07-08 | $18.08 | $18.24 | $17.79 | $17.95 | $17.95 | 39,867,440 |
| 2024-07-05 | $16.68 | $17.79 | $16.66 | $17.79 | $17.79 | 40,496,190 |
| 2024-07-04 | $16.58 | $16.68 | $15.99 | $16.17 | $16.17 | 18,994,960 |
| 2024-07-03 | $16.91 | $17.08 | $16.55 | $16.57 | $16.57 | 10,746,750 |
| 2024-07-02 | $17.15 | $17.21 | $16.89 | $16.94 | $16.94 | 7,013,920 |
| 2024-07-01 | $17.04 | $17.26 | $16.84 | $17.11 | $17.11 | 7,980,650 |
| 2024-06-28 | $17.28 | $17.36 | $16.96 | $17.05 | $17.05 | 7,850,590 |
| 2024-06-27 | $17.50 | $17.54 | $17.13 | $17.17 | $17.17 | 9,945,790 |
| 2024-06-26 | $17.32 | $17.57 | $17.16 | $17.57 | $17.57 | 8,190,010 |
| 2024-06-25 | $17.50 | $17.79 | $17.18 | $17.29 | $17.29 | 12,337,000 |
| 2024-06-24 | $17.88 | $17.99 | $17.35 | $17.73 | $17.73 | 16,523,320 |
| 2024-06-21 | $17.00 | $18.04 | $16.94 | $17.88 | $17.88 | 20,891,890 |
| 2024-06-20 | $17.14 | $17.37 | $16.84 | $17.03 | $17.03 | 8,866,950 |
| 2024-06-19 | $17.42 | $17.53 | $17.15 | $17.25 | $17.25 | 7,343,200 |
| 2024-06-18 | $17.43 | $17.66 | $17.37 | $17.48 | $17.48 | 7,908,670 |
| 2024-06-17 | $17.19 | $17.64 | $17.13 | $17.38 | $17.38 | 8,193,530 |
| 2024-06-14 | $17.45 | $17.55 | $17.24 | $17.54 | $17.54 | 10,320,070 |
| 2024-06-13 | $17.44 | $17.49 | $17.19 | $17.30 | $17.30 | 7,942,300 |
| 2024-06-12 | $17.68 | $17.68 | $17.30 | $17.35 | $17.35 | 7,508,060 |
| 2024-06-11 | $17.30 | $17.57 | $17.16 | $17.49 | $17.49 | 7,794,390 |
| 2024-06-07 | $17.49 | $17.62 | $17.27 | $17.30 | $17.30 | 6,883,600 |
| 2024-06-06 | $17.66 | $17.70 | $17.42 | $17.50 | $17.50 | 8,449,200 |
| 2024-06-05 | $17.70 | $17.82 | $17.50 | $17.53 | $17.53 | 5,963,340 |
| 2024-06-04 | $17.46 | $17.72 | $17.31 | $17.69 | $17.69 | 8,928,290 |
| 2024-06-03 | $17.14 | $17.74 | $17.14 | $17.34 | $17.34 | 10,146,390 |
| 2024-05-31 | $17.34 | $17.58 | $17.24 | $17.34 | $17.34 | 8,151,730 |
| 2024-05-30 | $17.18 | $17.37 | $17.07 | $17.28 | $17.28 | 6,952,570 |
| 2024-05-29 | $17.15 | $17.32 | $17.05 | $17.17 | $17.17 | 9,366,170 |
| 2024-05-28 | $17.55 | $17.55 | $16.98 | $17.10 | $17.10 | 16,720,650 |
| 2024-05-27 | $17.52 | $17.59 | $17.24 | $17.52 | $17.52 | 9,556,000 |
| 2024-05-24 | $17.31 | $17.80 | $17.31 | $17.50 | $17.50 | 8,913,580 |
| 2024-05-23 | $17.67 | $17.68 | $17.35 | $17.41 | $17.41 | 9,714,180 |
| 2024-05-22 | $17.42 | $17.84 | $17.42 | $17.54 | $17.54 | 10,166,610 |
| 2024-05-21 | $17.68 | $17.72 | $17.43 | $17.53 | $17.53 | 7,228,970 |
| 2024-05-20 | $17.70 | $17.95 | $17.43 | $17.60 | $17.60 | 14,231,590 |
| 2024-05-17 | $17.57 | $17.79 | $17.45 | $17.74 | $17.74 | 11,718,730 |
| 2024-05-16 | $17.39 | $17.79 | $17.30 | $17.61 | $17.61 | 14,080,000 |
| 2024-05-15 | $17.48 | $17.59 | $17.24 | $17.39 | $17.39 | 11,014,200 |
| 2024-05-14 | $17.33 | $17.77 | $17.30 | $17.45 | $17.45 | 12,586,310 |
| 2024-05-13 | $17.42 | $17.69 | $17.24 | $17.34 | $17.34 | 13,550,010 |
| 2024-05-10 | $18.13 | $18.15 | $17.40 | $17.45 | $17.45 | 28,627,160 |
| 2024-05-09 | $17.61 | $18.36 | $17.61 | $18.24 | $18.24 | 23,882,890 |
| 2024-05-08 | $17.81 | $17.96 | $17.55 | $17.61 | $17.61 | 15,993,860 |
| 2024-05-07 | $17.41 | $17.91 | $17.30 | $17.79 | $17.79 | 21,318,220 |
| 2024-05-06 | $16.97 | $17.54 | $16.71 | $17.47 | $17.47 | 31,694,460 |
| 2024-04-30 | $16.33 | $16.84 | $16.20 | $16.75 | $16.75 | 23,394,570 |
| 2024-04-29 | $16.09 | $16.35 | $16.00 | $16.11 | $16.11 | 16,375,400 |
| 2024-04-26 | $15.78 | $16.09 | $15.71 | $16.05 | $16.05 | 14,870,390 |
| 2024-04-25 | $15.68 | $15.98 | $15.50 | $15.84 | $15.84 | 12,594,120 |
| 2024-04-24 | $15.69 | $15.76 | $15.52 | $15.69 | $15.69 | 10,049,280 |
| 2024-04-23 | $15.60 | $15.85 | $15.43 | $15.69 | $15.69 | 12,887,840 |
| 2024-04-22 | $15.05 | $15.88 | $15.05 | $15.71 | $15.71 | 25,030,520 |
| 2024-04-19 | $14.94 | $15.29 | $14.91 | $15.20 | $15.20 | 12,975,620 |
| 2024-04-18 | $15.11 | $15.30 | $14.98 | $15.04 | $15.04 | 14,494,400 |
| 2024-04-17 | $14.90 | $15.20 | $14.64 | $15.16 | $15.16 | 24,144,270 |
| 2024-04-16 | $15.10 | $15.41 | $14.75 | $14.76 | $14.76 | 29,754,220 |
| 2024-04-15 | $14.85 | $15.11 | $14.59 | $14.80 | $14.80 | 21,093,410 |
| 2024-04-12 | $14.50 | $14.95 | $14.31 | $14.85 | $14.85 | 29,886,880 |
| 2024-04-11 | $14.19 | $14.55 | $14.01 | $14.44 | $14.44 | 34,893,320 |
| 2024-04-10 | $13.38 | $14.19 | $13.38 | $14.13 | $14.13 | 48,913,860 |
| 2024-04-09 | $12.52 | $13.20 | $12.52 | $13.19 | $13.19 | 12,976,300 |
| 2024-04-08 | $12.91 | $12.95 | $12.55 | $12.57 | $12.57 | 7,633,440 |
| 2024-04-03 | $13.20 | $13.29 | $12.96 | $12.99 | $12.99 | 6,750,440 |
| 2024-04-02 | $13.18 | $13.23 | $13.00 | $13.11 | $13.11 | 6,877,940 |
| 2024-04-01 | $12.90 | $13.21 | $12.89 | $13.20 | $13.20 | 8,484,270 |
| 2024-03-29 | $12.92 | $12.99 | $12.80 | $12.90 | $12.90 | 5,449,420 |
| 2024-03-28 | $12.76 | $13.01 | $12.69 | $12.92 | $12.92 | 7,086,850 |
| 2024-03-27 | $13.02 | $13.08 | $12.78 | $12.78 | $12.78 | 7,766,580 |
| 2024-03-26 | $13.00 | $13.11 | $12.88 | $13.00 | $13.00 | 6,712,470 |
| 2024-03-25 | $13.20 | $13.31 | $13.00 | $13.01 | $13.01 | 9,845,810 |
| 2024-03-22 | $13.56 | $13.61 | $13.20 | $13.24 | $13.24 | 10,971,030 |
| 2024-03-21 | $13.82 | $13.82 | $13.58 | $13.59 | $13.59 | 7,628,930 |
| 2024-03-20 | $13.73 | $13.80 | $13.59 | $13.79 | $13.79 | 7,542,580 |
| 2024-03-19 | $13.91 | $13.92 | $13.72 | $13.73 | $13.73 | 8,771,160 |
| 2024-03-18 | $13.85 | $13.92 | $13.70 | $13.91 | $13.91 | 10,387,420 |
| 2024-03-15 | $13.74 | $13.91 | $13.57 | $13.89 | $13.89 | 9,975,620 |
| 2024-03-14 | $14.13 | $14.25 | $13.69 | $13.80 | $13.80 | 11,293,930 |
| 2024-03-13 | $13.80 | $13.98 | $13.77 | $13.89 | $13.89 | 9,166,880 |
| 2024-03-12 | $13.70 | $13.99 | $13.69 | $13.85 | $13.85 | 10,041,040 |
| 2024-03-11 | $13.46 | $13.72 | $13.33 | $13.71 | $13.71 | 9,608,210 |
| 2024-03-08 | $13.45 | $13.63 | $13.27 | $13.48 | $13.48 | 8,871,420 |
| 2024-03-07 | $13.74 | $13.83 | $13.44 | $13.44 | $13.44 | 8,113,600 |
| 2024-03-06 | $13.85 | $13.94 | $13.61 | $13.75 | $13.75 | 7,510,400 |
| 2024-03-05 | $14.08 | $14.09 | $13.81 | $13.85 | $13.85 | 12,907,200 |
| 2024-03-04 | $13.94 | $14.35 | $13.91 | $14.13 | $14.13 | 11,721,420 |
| 2024-03-01 | $13.92 | $14.06 | $13.76 | $13.94 | $13.94 | 9,734,910 |
| 2024-02-29 | $13.45 | $13.94 | $13.39 | $13.93 | $13.93 | 14,512,440 |
| 2024-02-28 | $13.67 | $14.08 | $13.51 | $13.51 | $13.51 | 20,794,560 |
| 2024-02-27 | $13.49 | $13.65 | $13.43 | $13.65 | $13.65 | 12,336,890 |
| 2024-02-26 | $13.38 | $13.70 | $13.32 | $13.52 | $13.52 | 14,393,270 |
| 2024-02-23 | $13.45 | $13.48 | $13.23 | $13.40 | $13.40 | 10,464,330 |
| 2024-02-22 | $13.27 | $13.43 | $13.21 | $13.43 | $13.43 | 11,403,130 |
| 2024-02-21 | $13.42 | $13.60 | $13.25 | $13.26 | $13.26 | 14,344,290 |
| 2024-02-20 | $13.35 | $13.51 | $13.13 | $13.43 | $13.43 | 10,172,340 |
| 2024-02-19 | $13.84 | $13.84 | $13.13 | $13.35 | $13.35 | 16,397,430 |
| 2024-02-08 | $13.51 | $14.10 | $13.30 | $13.45 | $13.45 | 24,848,200 |
| 2024-02-07 | $12.45 | $13.54 | $12.45 | $13.54 | $13.54 | 26,338,690 |
| 2024-02-06 | $11.30 | $12.45 | $11.07 | $12.43 | $12.43 | 20,462,120 |
| 2024-02-05 | $11.40 | $11.53 | $10.71 | $11.38 | $11.38 | 21,007,770 |
| 2024-02-02 | $11.76 | $11.95 | $11.10 | $11.48 | $11.48 | 13,252,930 |
| 2024-02-01 | $11.57 | $11.98 | $11.48 | $11.76 | $11.76 | 10,923,720 |
| 2024-01-31 | $12.17 | $12.24 | $11.55 | $11.57 | $11.57 | 14,156,280 |
| 2024-01-30 | $12.56 | $12.60 | $12.15 | $12.17 | $12.17 | 8,608,030 |
| 2024-01-29 | $12.91 | $13.00 | $12.57 | $12.59 | $12.59 | 7,996,800 |
| 2024-01-26 | $13.00 | $13.28 | $12.90 | $12.91 | $12.91 | 8,488,130 |
| 2024-01-25 | $12.56 | $13.13 | $12.51 | $13.08 | $13.08 | 10,483,200 |
| 2024-01-24 | $12.43 | $12.56 | $12.23 | $12.55 | $12.55 | 9,184,380 |
| 2024-01-23 | $12.27 | $12.53 | $12.16 | $12.36 | $12.36 | 8,442,150 |
| 2024-01-22 | $12.90 | $13.00 | $12.19 | $12.27 | $12.27 | 12,029,480 |
| 2024-01-19 | $13.26 | $13.26 | $12.90 | $12.92 | $12.92 | 7,777,170 |
| 2024-01-18 | $13.21 | $13.28 | $12.81 | $13.28 | $13.28 | 10,796,780 |
| 2024-01-17 | $13.45 | $13.57 | $13.21 | $13.21 | $13.21 | 6,608,410 |
| 2024-01-16 | $13.64 | $13.70 | $13.30 | $13.49 | $13.49 | 9,251,660 |
| 2024-01-15 | $13.78 | $13.83 | $13.61 | $13.65 | $13.65 | 6,392,470 |
| 2024-01-12 | $13.87 | $14.12 | $13.80 | $13.85 | $13.85 | 5,882,730 |
| 2024-01-11 | $13.62 | $13.89 | $13.62 | $13.87 | $13.87 | 7,454,210 |
| 2024-01-10 | $13.69 | $13.83 | $13.53 | $13.62 | $13.62 | 6,777,600 |
| 2024-01-09 | $13.71 | $13.83 | $13.61 | $13.72 | $13.72 | 6,457,330 |
| 2024-01-08 | $14.13 | $14.16 | $13.66 | $13.67 | $13.67 | 10,091,190 |
| 2024-01-05 | $14.48 | $14.49 | $14.12 | $14.17 | $14.17 | 10,059,980 |
| 2024-01-04 | $14.70 | $14.70 | $14.40 | $14.51 | $14.51 | 8,053,060 |
| 2024-01-03 | $14.70 | $15.00 | $14.61 | $14.70 | $14.70 | 10,917,860 |
| 2024-01-02 | $14.67 | $15.01 | $14.60 | $14.71 | $14.71 | 14,332,030 |
| 2024-01-01 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2023-12-29 | $14.45 | $14.98 | $14.39 | $14.67 | $14.67 | 18,727,100 |
| 2023-12-28 | $14.25 | $14.50 | $14.21 | $14.42 | $14.42 | 11,948,480 |
| 2023-12-27 | $14.25 | $14.32 | $14.14 | $14.29 | $14.29 | 5,348,130 |
| 2023-12-26 | $14.23 | $14.37 | $14.14 | $14.26 | $14.26 | 5,892,480 |
| 2023-12-25 | $14.45 | $14.58 | $14.19 | $14.29 | $14.29 | 7,926,090 |
| 2023-12-22 | $14.58 | $14.64 | $14.41 | $14.57 | $14.57 | 6,153,200 |
| 2023-12-21 | $14.44 | $14.63 | $14.25 | $14.58 | $14.58 | 7,782,440 |
| 2023-12-20 | $14.56 | $14.66 | $14.41 | $14.43 | $14.43 | 5,876,500 |
| 2023-12-19 | $14.70 | $14.77 | $14.47 | $14.56 | $14.56 | 7,210,780 |
| 2023-12-18 | $14.90 | $14.99 | $14.70 | $14.70 | $14.70 | 8,501,660 |
| 2023-12-15 | $15.22 | $15.24 | $14.95 | $14.95 | $14.95 | 9,660,970 |
| 2023-12-14 | $15.35 | $15.65 | $15.16 | $15.16 | $15.16 | 10,445,860 |
| 2023-12-13 | $15.21 | $15.78 | $15.18 | $15.41 | $15.41 | 14,961,860 |
| 2023-12-12 | $15.41 | $15.44 | $15.20 | $15.24 | $15.24 | 7,310,460 |
| 2023-12-11 | $15.11 | $15.49 | $14.87 | $15.45 | $15.45 | 11,312,620 |
| 2023-12-08 | $15.18 | $15.28 | $15.08 | $15.10 | $15.10 | 8,065,630 |
| 2023-12-07 | $15.38 | $15.46 | $15.12 | $15.20 | $15.20 | 7,813,640 |
| 2023-12-06 | $15.25 | $15.62 | $15.16 | $15.39 | $15.39 | 8,438,950 |
| 2023-12-05 | $15.45 | $15.46 | $15.27 | $15.27 | $15.27 | 6,803,720 |
| 2023-12-04 | $15.65 | $15.65 | $15.35 | $15.42 | $15.42 | 8,849,490 |
| 2023-12-01 | $15.61 | $15.78 | $15.51 | $15.63 | $15.63 | 6,578,960 |
| 2023-11-30 | $15.63 | $15.72 | $15.50 | $15.65 | $15.65 | 4,893,320 |
| 2023-11-29 | $15.80 | $15.81 | $15.61 | $15.64 | $15.64 | 6,394,060 |
| 2023-11-28 | $15.52 | $15.86 | $15.28 | $15.77 | $15.77 | 13,882,850 |
| 2023-11-27 | $15.99 | $16.04 | $15.55 | $15.57 | $15.57 | 12,240,550 |
| 2023-11-24 | $15.88 | $15.97 | $15.75 | $15.93 | $15.93 | 11,374,540 |
| 2023-11-23 | $15.61 | $15.83 | $15.61 | $15.81 | $15.81 | 8,180,650 |
| 2023-11-22 | $15.68 | $15.73 | $15.61 | $15.61 | $15.61 | 5,800,810 |
| 2023-11-21 | $15.66 | $15.83 | $15.63 | $15.71 | $15.71 | 10,670,500 |
| 2023-11-20 | $15.72 | $15.86 | $15.58 | $15.63 | $15.63 | 11,167,930 |
| 2023-11-17 | $15.58 | $15.76 | $15.53 | $15.74 | $15.74 | 6,681,220 |
| 2023-11-16 | $15.80 | $15.80 | $15.51 | $15.59 | $15.59 | 8,133,560 |
| 2023-11-15 | $15.75 | $15.85 | $15.70 | $15.78 | $15.78 | 7,558,260 |
| 2023-11-14 | $15.65 | $15.84 | $15.60 | $15.65 | $15.65 | 7,182,810 |
| 2023-11-13 | $15.89 | $15.99 | $15.58 | $15.68 | $15.68 | 10,132,010 |
| 2023-11-10 | $15.76 | $15.94 | $15.66 | $15.83 | $15.83 | 6,027,950 |
| 2023-11-09 | $15.95 | $16.16 | $15.81 | $15.85 | $15.85 | 8,400,460 |
| 2023-11-08 | $15.97 | $16.18 | $15.85 | $15.98 | $15.98 | 11,821,780 |
| 2023-11-07 | $16.19 | $16.23 | $15.96 | $15.97 | $15.97 | 8,226,900 |
| 2023-11-06 | $15.96 | $16.38 | $15.92 | $16.10 | $16.10 | 14,224,310 |
| 2023-11-03 | $15.78 | $15.94 | $15.70 | $15.76 | $15.76 | 8,053,250 |
| 2023-11-02 | $15.96 | $16.04 | $15.71 | $15.79 | $15.79 | 6,438,490 |
| 2023-11-01 | $16.19 | $16.20 | $15.70 | $15.91 | $15.91 | 10,806,340 |
| 2023-10-31 | $15.97 | $16.25 | $15.90 | $16.17 | $16.17 | 9,583,560 |
| 2023-10-30 | $15.70 | $16.19 | $15.67 | $16.11 | $16.11 | 12,733,160 |
| 2023-10-27 | $15.16 | $15.91 | $14.93 | $15.79 | $15.79 | 14,962,400 |
| 2023-10-26 | $15.02 | $15.18 | $14.93 | $15.16 | $15.16 | 6,848,000 |
| 2023-10-25 | $15.20 | $15.30 | $15.12 | $15.16 | $15.16 | 7,456,310 |
| 2023-10-24 | $15.34 | $15.47 | $15.03 | $15.13 | $15.13 | 11,218,830 |
| 2023-10-23 | $15.38 | $15.58 | $15.16 | $15.34 | $15.34 | 8,120,140 |
| 2023-10-20 | $15.86 | $15.86 | $15.38 | $15.38 | $15.38 | 9,553,560 |
| 2023-10-19 | $16.20 | $16.21 | $15.86 | $15.89 | $15.89 | 8,876,490 |
| 2023-10-18 | $16.72 | $16.75 | $16.21 | $16.30 | $16.30 | 9,516,290 |
| 2023-10-17 | $16.94 | $16.98 | $16.51 | $16.72 | $16.72 | 11,204,390 |
| 2023-10-16 | $17.21 | $17.46 | $16.89 | $16.96 | $16.96 | 10,850,940 |
| 2023-10-13 | $16.96 | $17.22 | $16.92 | $17.21 | $17.21 | 12,412,540 |
| 2023-10-12 | $16.95 | $17.20 | $16.84 | $16.96 | $16.96 | 7,818,650 |
| 2023-10-11 | $16.74 | $17.15 | $16.74 | $16.84 | $16.84 | 10,923,180 |
| 2023-10-10 | $16.95 | $16.95 | $16.67 | $16.74 | $16.74 | 5,522,700 |
| 2023-10-09 | $16.96 | $17.11 | $16.75 | $16.93 | $16.93 | 5,158,840 |
| 2023-09-28 | $17.11 | $17.17 | $16.93 | $16.95 | $16.95 | 6,175,480 |
| 2023-09-27 | $16.79 | $17.15 | $16.67 | $17.09 | $17.09 | 11,655,250 |
| 2023-09-26 | $16.90 | $16.94 | $16.68 | $16.75 | $16.75 | 4,780,330 |
| 2023-09-25 | $16.80 | $17.01 | $16.72 | $16.96 | $16.96 | 8,465,090 |
| 2023-09-22 | $16.51 | $16.81 | $16.35 | $16.80 | $16.80 | 5,968,040 |
| 2023-09-21 | $16.68 | $16.75 | $16.51 | $16.55 | $16.55 | 5,000,320 |
| 2023-09-20 | $16.76 | $16.88 | $16.67 | $16.70 | $16.70 | 4,791,900 |
| 2023-09-19 | $16.95 | $17.03 | $16.69 | $16.79 | $16.79 | 5,768,330 |
| 2023-09-18 | $16.80 | $17.05 | $16.75 | $16.94 | $16.94 | 9,783,000 |
| 2023-09-15 | $16.75 | $17.10 | $16.58 | $16.84 | $16.84 | 7,750,260 |
| 2023-09-14 | $16.85 | $16.89 | $16.64 | $16.75 | $16.75 | 5,862,710 |
| 2023-09-13 | $17.00 | $17.04 | $16.64 | $16.81 | $16.81 | 4,866,060 |
| 2023-09-12 | $16.84 | $17.08 | $16.76 | $17.02 | $17.02 | 5,995,980 |
| 2023-09-11 | $16.55 | $16.89 | $16.47 | $16.81 | $16.81 | 6,524,400 |
| 2023-09-08 | $16.36 | $16.59 | $16.36 | $16.50 | $16.50 | 3,309,080 |
| 2023-09-07 | $16.83 | $16.85 | $16.37 | $16.41 | $16.41 | 7,677,910 |
| 2023-09-06 | $16.88 | $16.94 | $16.73 | $16.83 | $16.83 | 4,130,650 |
| 2023-09-05 | $16.97 | $17.06 | $16.92 | $16.95 | $16.95 | 3,388,460 |
| 2023-09-04 | $17.09 | $17.17 | $16.91 | $16.96 | $16.96 | 6,334,740 |
| 2023-09-01 | $16.83 | $17.04 | $16.81 | $17.02 | $17.02 | 5,179,020 |
| 2023-08-31 | $16.91 | $17.04 | $16.73 | $16.80 | $16.80 | 6,531,880 |
| 2023-08-30 | $16.86 | $17.03 | $16.83 | $16.89 | $16.89 | 4,508,260 |
| 2023-08-29 | $16.36 | $17.00 | $16.36 | $16.93 | $16.93 | 9,054,880 |
| 2023-08-28 | $17.13 | $17.19 | $16.29 | $16.45 | $16.45 | 9,084,750 |
| 2023-08-25 | $16.35 | $16.64 | $16.17 | $16.38 | $16.38 | 6,270,390 |
| 2023-08-24 | $16.41 | $16.58 | $15.97 | $16.36 | $16.36 | 13,423,890 |
| 2023-08-23 | $17.11 | $17.13 | $16.40 | $16.47 | $16.47 | 9,796,020 |
| 2023-08-22 | $17.34 | $17.46 | $16.81 | $17.06 | $17.06 | 10,034,710 |
| 2023-08-21 | $17.50 | $17.68 | $17.22 | $17.22 | $17.22 | 8,861,840 |
| 2023-08-18 | $18.08 | $18.08 | $17.62 | $17.63 | $17.63 | 8,095,340 |
| 2023-08-17 | $18.12 | $18.12 | $17.80 | $18.04 | $18.04 | 6,892,700 |
| 2023-08-16 | $18.30 | $18.49 | $18.10 | $18.11 | $18.11 | 4,406,320 |
| 2023-08-15 | $18.41 | $18.49 | $18.20 | $18.37 | $18.37 | 4,793,620 |
| 2023-08-14 | $18.22 | $18.52 | $18.18 | $18.41 | $18.41 | 5,238,170 |
| 2023-08-11 | $18.48 | $18.60 | $18.34 | $18.36 | $18.36 | 5,553,810 |
| 2023-08-10 | $18.65 | $18.74 | $18.42 | $18.47 | $18.47 | 6,085,140 |
| 2023-08-09 | $18.62 | $18.84 | $18.51 | $18.70 | $18.70 | 6,592,400 |
| 2023-08-08 | $18.57 | $18.72 | $18.39 | $18.67 | $18.67 | 6,973,650 |
| 2023-08-07 | $18.79 | $18.80 | $18.45 | $18.64 | $18.64 | 8,657,240 |
| 2023-08-04 | $18.90 | $18.99 | $18.72 | $18.79 | $18.79 | 8,392,310 |
| 2023-08-03 | $18.49 | $19.09 | $18.44 | $18.90 | $18.90 | 17,080,860 |
| 2023-08-02 | $18.58 | $18.60 | $18.44 | $18.52 | $18.52 | 7,333,740 |
| 2023-08-01 | $18.44 | $18.75 | $18.37 | $18.61 | $18.61 | 13,539,220 |
| 2023-07-31 | $18.41 | $18.55 | $18.35 | $18.43 | $18.43 | 8,456,240 |
| 2023-07-28 | $18.22 | $18.45 | $18.11 | $18.40 | $18.40 | 5,174,530 |
| 2023-07-27 | $18.39 | $18.41 | $18.20 | $18.26 | $18.26 | 4,107,690 |
| 2023-07-26 | $18.18 | $18.51 | $18.16 | $18.39 | $18.39 | 9,624,510 |
| 2023-07-25 | $18.20 | $18.30 | $18.06 | $18.19 | $18.19 | 6,505,450 |
| 2023-07-24 | $18.09 | $18.25 | $18.00 | $18.15 | $18.15 | 3,711,370 |
| 2023-07-21 | $18.12 | $18.32 | $18.06 | $18.13 | $18.13 | 4,759,180 |
| 2023-07-20 | $18.15 | $18.24 | $18.11 | $18.12 | $18.12 | 5,107,360 |
| 2023-07-19 | $18.19 | $18.44 | $18.14 | $18.15 | $18.15 | 3,567,440 |
| 2023-07-18 | $18.22 | $18.30 | $18.14 | $18.20 | $18.20 | 4,274,970 |
| 2023-07-17 | $18.24 | $18.26 | $18.05 | $18.26 | $18.26 | 3,831,110 |
| 2023-07-14 | $18.35 | $18.36 | $18.20 | $18.23 | $18.23 | 5,044,560 |
| 2023-07-13 | $18.33 | $18.53 | $18.32 | $18.40 | $18.40 | 6,815,600 |
| 2023-07-12 | $18.42 | $18.45 | $18.28 | $18.37 | $18.37 | 4,515,280 |
| 2023-07-11 | $18.44 | $18.59 | $18.31 | $18.42 | $18.42 | 5,845,160 |
| 2023-07-10 | $18.24 | $18.71 | $18.16 | $18.48 | $18.48 | 15,299,670 |
| 2023-07-07 | $18.06 | $18.25 | $18.00 | $18.17 | $18.17 | 5,455,760 |
| 2023-07-06 | $18.36 | $18.36 | $17.92 | $18.14 | $18.14 | 10,678,800 |
| 2023-07-05 | $18.44 | $18.51 | $18.21 | $18.25 | $18.25 | 7,033,800 |
| 2023-07-04 | $18.32 | $18.60 | $18.27 | $18.52 | $18.52 | 8,185,320 |
| 2023-07-03 | $18.26 | $18.40 | $18.13 | $18.32 | $18.32 | 7,591,790 |
| 2023-06-30 | $18.14 | $18.65 | $18.06 | $18.41 | $18.17 | 12,409,980 |
| 2023-06-29 | $17.95 | $18.34 | $17.92 | $18.06 | $17.83 | 6,111,960 |
| 2023-06-28 | $17.89 | $18.06 | $17.73 | $17.99 | $17.76 | 6,805,450 |
| 2023-06-27 | $18.06 | $18.14 | $17.85 | $17.87 | $17.64 | 6,275,380 |
| 2023-06-26 | $17.91 | $18.15 | $17.82 | $17.96 | $17.73 | 5,405,780 |
| 2023-06-21 | $18.13 | $18.20 | $17.96 | $18.00 | $17.77 | 4,761,200 |
| 2023-06-20 | $18.20 | $18.29 | $18.14 | $18.15 | $17.92 | 5,028,920 |
| 2023-06-19 | $18.24 | $18.33 | $18.12 | $18.24 | $18.00 | 6,565,350 |
| 2023-06-16 | $18.28 | $18.45 | $18.17 | $18.30 | $18.06 | 5,350,760 |
| 2023-06-15 | $18.00 | $18.35 | $17.96 | $18.28 | $18.04 | 8,600,140 |
| 2023-06-14 | $18.01 | $18.16 | $18.00 | $18.00 | $17.77 | 4,325,300 |
| 2023-06-13 | $18.16 | $18.16 | $17.96 | $18.03 | $17.80 | 5,335,470 |
| 2023-06-12 | $18.06 | $18.20 | $17.84 | $18.12 | $17.89 | 5,914,470 |
| 2023-06-09 | $17.91 | $18.33 | $17.88 | $18.01 | $17.78 | 7,422,520 |
| 2023-06-08 | $17.99 | $18.02 | $17.70 | $17.84 | $17.61 | 5,565,100 |
| 2023-06-07 | $18.09 | $18.16 | $17.88 | $17.93 | $17.70 | 6,635,380 |
| 2023-06-06 | $18.55 | $18.56 | $18.08 | $18.15 | $17.92 | 10,053,120 |
| 2023-06-05 | $18.53 | $18.62 | $18.40 | $18.55 | $18.31 | 6,272,680 |
| 2023-06-02 | $18.60 | $18.78 | $18.42 | $18.55 | $18.31 | 6,634,600 |
| 2023-06-01 | $18.45 | $18.68 | $18.35 | $18.51 | $18.27 | 6,564,590 |
| 2023-05-31 | $18.51 | $18.72 | $18.42 | $18.45 | $18.21 | 6,270,500 |
| 2023-05-30 | $18.52 | $18.63 | $18.28 | $18.59 | $18.35 | 7,375,580 |
| 2023-05-29 | $18.69 | $18.89 | $18.30 | $18.52 | $18.28 | 8,302,850 |
| 2023-05-26 | $18.56 | $18.75 | $18.41 | $18.70 | $18.46 | 7,091,960 |
| 2023-05-25 | $18.49 | $18.62 | $18.32 | $18.56 | $18.32 | 6,571,020 |
| 2023-05-24 | $18.85 | $18.88 | $18.48 | $18.54 | $18.30 | 10,043,850 |
| 2023-05-23 | $18.74 | $19.10 | $18.65 | $18.95 | $18.70 | 12,427,780 |
| 2023-05-22 | $18.66 | $18.80 | $18.51 | $18.63 | $18.39 | 7,298,970 |
| 2023-05-19 | $18.30 | $18.77 | $18.20 | $18.64 | $18.40 | 9,074,170 |
| 2023-05-18 | $18.59 | $18.66 | $18.20 | $18.30 | $18.06 | 7,259,610 |
| 2023-05-17 | $18.52 | $18.73 | $18.43 | $18.58 | $18.34 | 6,482,100 |
| 2023-05-16 | $18.32 | $18.88 | $18.15 | $18.71 | $18.47 | 13,882,420 |
| 2023-05-15 | $17.99 | $18.35 | $17.83 | $18.31 | $18.07 | 9,208,150 |
| 2023-05-12 | $18.10 | $18.23 | $17.92 | $17.95 | $17.72 | 6,786,710 |
| 2023-05-11 | $18.09 | $18.28 | $18.03 | $18.11 | $17.88 | 8,298,780 |
| 2023-05-10 | $18.06 | $18.24 | $17.88 | $18.12 | $18.12 | 9,690,450 |
| 2023-05-09 | $18.40 | $18.40 | $18.08 | $18.10 | $18.10 | 11,505,510 |
| 2023-05-08 | $18.82 | $18.82 | $18.19 | $18.40 | $18.40 | 15,335,470 |
| 2023-05-05 | $19.42 | $19.42 | $18.73 | $18.91 | $18.91 | 12,375,480 |
| 2023-05-04 | $19.57 | $20.10 | $19.35 | $19.38 | $19.38 | 11,434,840 |
| 2023-05-03 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2023-05-02 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2023-04-28 | $19.58 | $19.71 | $19.30 | $19.58 | $19.58 | 10,487,310 |
| 2023-04-27 | $18.97 | $19.70 | $18.82 | $19.57 | $19.57 | 15,537,350 |
| 2023-04-26 | $18.60 | $19.20 | $18.57 | $18.91 | $18.91 | 10,879,380 |
| 2023-04-25 | $19.15 | $19.19 | $18.30 | $18.59 | $18.59 | 16,977,770 |
| 2023-04-24 | $19.50 | $19.52 | $19.05 | $19.19 | $19.19 | 11,337,710 |
| 2023-04-21 | $19.57 | $19.70 | $19.31 | $19.33 | $19.33 | 11,244,050 |
| 2023-04-20 | $19.88 | $19.95 | $19.48 | $19.55 | $19.55 | 11,647,430 |
| 2023-04-19 | $20.20 | $20.26 | $19.82 | $19.88 | $19.88 | 12,269,790 |
| 2023-04-18 | $20.63 | $20.64 | $20.25 | $20.26 | $20.26 | 11,640,130 |
| 2023-04-17 | $20.70 | $20.70 | $20.42 | $20.54 | $20.54 | 14,532,560 |
| 2023-04-14 | $20.64 | $20.84 | $20.36 | $20.47 | $20.47 | 11,667,250 |
| 2023-04-13 | $20.50 | $20.64 | $20.35 | $20.64 | $20.64 | 13,574,620 |
| 2023-04-12 | $20.60 | $21.03 | $20.45 | $20.53 | $20.53 | 12,105,860 |
| 2023-04-11 | $20.80 | $20.85 | $20.40 | $20.49 | $20.49 | 10,998,240 |
| 2023-04-10 | $20.84 | $20.87 | $20.55 | $20.78 | $20.78 | 11,875,210 |
| 2023-04-07 | $20.59 | $20.90 | $20.50 | $20.79 | $20.79 | 11,588,080 |
| 2023-04-06 | $20.60 | $20.75 | $20.46 | $20.51 | $20.51 | 11,886,630 |
| 2023-04-05 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2023-04-04 | $20.18 | $20.63 | $20.14 | $20.61 | $20.61 | 20,932,590 |
| 2023-04-03 | $20.20 | $20.43 | $20.08 | $20.17 | $20.17 | 11,540,180 |
| 2023-03-31 | $19.96 | $20.33 | $19.96 | $20.17 | $20.17 | 10,995,570 |
| 2023-03-30 | $19.92 | $19.99 | $19.76 | $19.98 | $19.98 | 6,763,480 |
| 2023-03-29 | $20.14 | $20.14 | $19.85 | $19.92 | $19.92 | 7,873,010 |
| 2023-03-28 | $19.94 | $20.34 | $19.81 | $20.09 | $20.09 | 15,985,220 |
| 2023-03-27 | $19.64 | $20.02 | $19.54 | $19.87 | $19.87 | 13,501,710 |
| 2023-03-24 | $19.95 | $19.98 | $19.52 | $19.64 | $19.64 | 12,974,480 |
| 2023-03-23 | $20.23 | $20.24 | $19.70 | $19.84 | $19.84 | 12,641,480 |
| 2023-03-22 | $19.96 | $20.23 | $19.95 | $20.15 | $20.15 | 7,661,290 |
| 2023-03-21 | $19.54 | $20.10 | $19.50 | $20.04 | $20.04 | 13,625,840 |
| 2023-03-20 | $19.59 | $19.65 | $19.31 | $19.42 | $19.42 | 12,791,970 |
| 2023-03-17 | $20.05 | $20.16 | $19.70 | $19.70 | $19.70 | 13,523,610 |
| 2023-03-16 | $20.08 | $20.27 | $19.91 | $20.00 | $20.00 | 9,926,180 |
| 2023-03-15 | $19.93 | $20.34 | $19.92 | $20.12 | $20.12 | 11,422,990 |
| 2023-03-14 | $19.98 | $20.29 | $19.80 | $19.90 | $19.90 | 13,338,470 |
| 2023-03-13 | $20.00 | $20.10 | $19.74 | $19.97 | $19.97 | 13,629,550 |
| 2023-03-10 | $20.00 | $20.14 | $19.84 | $20.03 | $20.03 | 9,371,890 |
| 2023-03-09 | $20.22 | $20.38 | $20.04 | $20.15 | $20.15 | 8,192,430 |
| 2023-03-08 | $20.00 | $20.25 | $19.91 | $20.11 | $20.11 | 9,924,980 |
| 2023-03-07 | $20.57 | $20.63 | $20.08 | $20.08 | $20.08 | 13,015,460 |
| 2023-03-06 | $20.20 | $20.65 | $20.17 | $20.58 | $20.58 | 18,484,530 |
| 2023-03-03 | $20.53 | $20.61 | $20.11 | $20.17 | $20.17 | 17,903,350 |
| 2023-03-02 | $20.80 | $20.86 | $20.52 | $20.53 | $20.53 | 10,875,890 |
| 2023-03-01 | $20.81 | $20.90 | $20.68 | $20.85 | $20.85 | 10,270,760 |
| 2023-02-28 | $20.55 | $20.79 | $20.38 | $20.74 | $20.74 | 15,206,980 |
| 2023-02-27 | $20.67 | $20.88 | $20.40 | $20.51 | $20.51 | 12,798,720 |
| 2023-02-24 | $20.75 | $20.83 | $20.56 | $20.67 | $20.67 | 10,647,180 |
| 2023-02-23 | $21.00 | $21.15 | $20.65 | $20.76 | $20.76 | 18,183,420 |
| 2023-02-22 | $21.00 | $21.29 | $20.83 | $21.04 | $21.04 | 15,336,080 |
| 2023-02-21 | $21.36 | $21.37 | $21.00 | $21.12 | $21.12 | 19,655,190 |
| 2023-02-20 | $21.52 | $21.56 | $21.02 | $21.36 | $21.36 | 16,800,940 |
| 2023-02-17 | $21.13 | $21.51 | $21.00 | $21.34 | $21.34 | 14,915,010 |
| 2023-02-16 | $21.45 | $21.67 | $20.96 | $21.12 | $21.12 | 17,318,040 |
| 2023-02-15 | $21.62 | $21.79 | $21.31 | $21.46 | $21.46 | 14,525,130 |
| 2023-02-14 | $21.55 | $21.61 | $21.31 | $21.60 | $21.60 | 12,733,130 |
| 2023-02-13 | $21.30 | $21.57 | $21.23 | $21.35 | $21.35 | 15,175,260 |
| 2023-02-10 | $21.56 | $21.64 | $21.00 | $21.22 | $21.22 | 22,449,330 |
| 2023-02-09 | $21.41 | $21.62 | $21.41 | $21.56 | $21.56 | 13,537,730 |
| 2023-02-08 | $21.41 | $21.68 | $21.37 | $21.53 | $21.53 | 12,912,600 |
| 2023-02-07 | $21.50 | $21.65 | $21.10 | $21.32 | $21.32 | 16,283,640 |
| 2023-02-06 | $21.66 | $21.77 | $21.33 | $21.50 | $21.50 | 12,999,650 |
| 2023-02-03 | $22.00 | $22.01 | $21.55 | $21.76 | $21.76 | 18,257,680 |
| 2023-02-02 | $21.63 | $22.13 | $21.55 | $21.99 | $21.99 | 28,262,490 |
| 2023-02-01 | $21.58 | $21.73 | $21.27 | $21.66 | $21.66 | 25,661,740 |
| 2023-01-31 | $21.31 | $21.70 | $21.19 | $21.45 | $21.45 | 22,603,980 |
| 2023-01-30 | $21.80 | $21.85 | $20.90 | $21.38 | $21.38 | 47,900,550 |
| 2023-01-20 | $22.10 | $22.43 | $22.00 | $22.18 | $22.18 | 25,437,110 |
| 2023-01-19 | $22.30 | $22.44 | $21.91 | $22.10 | $22.10 | 40,356,340 |
| 2023-01-18 | $22.50 | $22.80 | $22.15 | $22.55 | $22.55 | 24,543,980 |
| 2023-01-17 | $22.89 | $23.01 | $22.25 | $22.42 | $22.42 | 40,349,830 |
| 2023-01-16 | $23.88 | $24.09 | $22.82 | $23.20 | $23.20 | 56,920,120 |
| 2023-01-13 | $23.35 | $23.79 | $22.95 | $23.50 | $23.50 | 36,850,920 |
| 2023-01-12 | $23.80 | $24.30 | $23.07 | $23.12 | $23.12 | 72,685,400 |
| 2023-01-11 | $24.07 | $26.36 | $22.66 | $24.86 | $24.86 | 127,959,250 |
| 2023-01-10 | $22.51 | $24.42 | $21.70 | $23.96 | $23.96 | 91,760,380 |
| 2023-01-09 | $21.89 | $22.39 | $20.87 | $22.24 | $22.24 | 56,900,320 |
| 2023-01-06 | $22.49 | $23.00 | $22.47 | $22.98 | $22.98 | 28,866,210 |
| 2023-01-05 | $22.13 | $23.07 | $21.88 | $22.73 | $22.73 | 38,732,640 |
| 2023-01-04 | $21.31 | $22.46 | $21.31 | $22.11 | $22.11 | 36,286,670 |
| 2023-01-03 | $22.10 | $22.10 | $20.90 | $21.55 | $21.55 | 40,746,380 |
| 2023-01-02 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-12-30 | $22.34 | $22.60 | $21.80 | $21.86 | $21.86 | 39,186,250 |
| 2022-12-29 | $21.86 | $22.43 | $21.58 | $22.12 | $22.12 | 66,404,460 |
| 2022-12-28 | $19.92 | $21.86 | $19.92 | $21.86 | $21.86 | 70,847,150 |
| 2022-12-27 | $20.80 | $21.00 | $19.37 | $19.87 | $19.87 | 26,014,780 |
| 2022-12-26 | $19.48 | $20.45 | $19.16 | $20.39 | $20.39 | 30,488,610 |
| 2022-12-23 | $18.90 | $19.22 | $18.82 | $19.04 | $19.04 | 10,335,170 |
| 2022-12-22 | $19.00 | $19.30 | $18.68 | $19.00 | $19.00 | 16,756,030 |
| 2022-12-21 | $18.92 | $19.42 | $18.80 | $18.96 | $18.96 | 20,936,160 |
| 2022-12-20 | $19.56 | $19.98 | $18.95 | $19.01 | $19.01 | 29,767,990 |
| 2022-12-19 | $22.56 | $22.66 | $19.94 | $19.96 | $19.96 | 50,494,250 |
| 2022-12-16 | $22.07 | $22.45 | $21.75 | $22.16 | $22.16 | 35,528,580 |
| 2022-12-15 | $21.06 | $22.33 | $21.06 | $22.07 | $22.07 | 46,185,080 |
| 2022-12-14 | $21.40 | $21.54 | $20.86 | $21.00 | $21.00 | 39,311,670 |
| 2022-12-13 | $20.55 | $21.30 | $19.98 | $21.20 | $21.20 | 38,931,960 |
| 2022-12-12 | $20.01 | $20.66 | $20.01 | $20.41 | $20.41 | 20,839,330 |
| 2022-12-09 | $19.85 | $20.19 | $19.75 | $20.00 | $20.00 | 13,745,400 |
| 2022-12-08 | $20.00 | $20.18 | $19.81 | $19.91 | $19.91 | 11,362,270 |
| 2022-12-07 | $19.64 | $20.15 | $19.34 | $20.05 | $20.05 | 16,388,850 |
| 2022-12-06 | $19.94 | $20.20 | $19.59 | $19.65 | $19.65 | 16,048,060 |
| 2022-12-05 | $20.00 | $20.40 | $19.86 | $20.05 | $20.05 | 15,925,680 |
| 2022-12-01 | $20.53 | $20.61 | $20.00 | $20.31 | $20.31 | 14,458,770 |
| 2022-11-30 | $20.58 | $20.75 | $20.21 | $20.30 | $20.30 | 11,483,960 |
| 2022-11-29 | $20.14 | $20.75 | $20.11 | $20.58 | $20.58 | 12,478,630 |
| 2022-11-28 | $20.60 | $21.17 | $19.82 | $20.19 | $20.19 | 18,977,900 |
| 2022-11-25 | $21.13 | $21.14 | $20.21 | $20.84 | $20.84 | 15,259,630 |
| 2022-11-24 | $20.98 | $21.25 | $20.75 | $21.13 | $21.13 | 9,569,050 |
| 2022-11-23 | $21.18 | $21.68 | $20.55 | $21.00 | $21.00 | 17,054,420 |
| 2022-11-22 | $22.20 | $22.66 | $21.17 | $21.38 | $21.38 | 24,136,270 |
| 2022-11-21 | $21.53 | $22.65 | $21.48 | $22.33 | $22.33 | 31,102,520 |
| 2022-11-18 | $21.20 | $22.06 | $21.20 | $21.84 | $21.84 | 24,604,120 |
| 2022-11-17 | $21.34 | $21.70 | $21.03 | $21.38 | $21.38 | 19,381,160 |
| 2022-11-16 | $22.00 | $22.00 | $21.13 | $21.34 | $21.34 | 26,725,600 |
| 2022-11-15 | $22.90 | $22.90 | $21.79 | $22.22 | $22.22 | 31,931,010 |
| 2022-11-14 | $21.30 | $22.63 | $21.06 | $22.46 | $22.46 | 45,117,430 |
| 2022-11-11 | $21.40 | $22.97 | $21.01 | $21.17 | $21.17 | 55,422,840 |
| 2022-11-10 | $20.62 | $21.77 | $20.45 | $21.41 | $21.41 | 34,761,810 |
| 2022-11-09 | $20.30 | $20.90 | $20.20 | $20.62 | $20.62 | 14,762,500 |
| 2022-11-08 | $20.39 | $20.55 | $20.00 | $20.42 | $20.42 | 10,361,670 |
| 2022-11-07 | $20.67 | $20.77 | $20.24 | $20.39 | $20.39 | 15,144,340 |
| 2022-11-04 | $20.61 | $20.86 | $20.50 | $20.63 | $20.63 | 14,208,010 |
| 2022-11-03 | $21.19 | $21.30 | $20.51 | $20.63 | $20.63 | 21,773,010 |
| 2022-11-02 | $20.72 | $21.63 | $20.43 | $21.42 | $21.42 | 32,234,860 |
| 2022-11-01 | $19.93 | $20.75 | $19.72 | $20.72 | $20.72 | 19,228,230 |
| 2022-10-31 | $20.02 | $20.65 | $19.65 | $20.06 | $20.06 | 14,682,660 |
| 2022-10-28 | $20.81 | $21.10 | $20.16 | $20.31 | $20.31 | 12,217,350 |
| 2022-10-27 | $20.60 | $21.10 | $20.34 | $20.84 | $20.84 | 16,409,990 |
| 2022-10-26 | $19.83 | $20.92 | $19.78 | $20.56 | $20.56 | 14,705,730 |
| 2022-10-25 | $20.07 | $20.28 | $19.56 | $19.78 | $19.78 | 12,272,450 |
| 2022-10-24 | $20.41 | $20.88 | $20.12 | $20.28 | $20.28 | 11,921,650 |
| 2022-10-21 | $20.40 | $20.75 | $20.11 | $20.50 | $20.50 | 9,870,470 |
| 2022-10-20 | $20.03 | $20.69 | $20.03 | $20.41 | $20.41 | 13,508,560 |
| 2022-10-19 | $20.50 | $20.87 | $19.89 | $20.23 | $20.23 | 12,665,320 |
| 2022-10-18 | $20.00 | $20.79 | $19.71 | $20.69 | $20.69 | 20,614,830 |
| 2022-10-17 | $19.45 | $20.15 | $19.22 | $19.97 | $19.97 | 20,783,060 |
| 2022-10-14 | $18.50 | $19.70 | $18.27 | $19.45 | $19.45 | 16,571,590 |
| 2022-10-13 | $17.86 | $18.59 | $17.75 | $18.32 | $18.32 | 14,407,470 |
| 2022-10-12 | $18.18 | $18.19 | $17.26 | $17.89 | $17.89 | 17,181,560 |
| 2022-10-11 | $18.51 | $18.74 | $17.55 | $18.04 | $18.04 | 17,161,030 |
| 2022-10-10 | $19.19 | $19.37 | $18.25 | $18.38 | $18.38 | 16,421,790 |
| 2022-09-30 | $18.90 | $19.37 | $18.89 | $19.19 | $19.19 | 11,001,110 |
| 2022-09-29 | $18.81 | $19.39 | $18.78 | $18.90 | $18.90 | 8,720,480 |
| 2022-09-28 | $18.80 | $19.46 | $18.71 | $18.80 | $18.80 | 10,689,950 |
| 2022-09-27 | $18.22 | $18.95 | $18.01 | $18.84 | $18.84 | 10,742,050 |
| 2022-09-26 | $17.75 | $18.39 | $17.70 | $18.09 | $18.09 | 9,276,300 |
| 2022-09-23 | $18.13 | $18.27 | $17.70 | $17.90 | $17.90 | 8,334,170 |
| 2022-09-22 | $18.39 | $18.66 | $18.06 | $18.14 | $18.14 | 10,565,870 |
| 2022-09-21 | $19.00 | $19.00 | $18.38 | $18.50 | $18.50 | 9,059,350 |
| 2022-09-20 | $18.85 | $19.14 | $18.70 | $18.95 | $18.95 | 8,119,150 |
| 2022-09-19 | $19.34 | $19.34 | $18.25 | $18.69 | $18.69 | 18,504,970 |
| 2022-09-16 | $20.14 | $20.23 | $19.30 | $19.40 | $19.40 | 9,087,140 |
| 2022-09-15 | $20.65 | $20.86 | $19.90 | $20.14 | $20.14 | 10,802,640 |
| 2022-09-14 | $20.43 | $20.70 | $20.24 | $20.65 | $20.65 | 10,082,590 |
| 2022-09-13 | $20.97 | $20.99 | $20.51 | $20.58 | $20.58 | 13,502,770 |
| 2022-09-12 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2022-09-09 | $20.92 | $21.32 | $20.82 | $20.97 | $20.97 | 7,886,010 |
| 2022-09-08 | $20.94 | $21.28 | $20.78 | $21.01 | $21.01 | 8,148,500 |
| 2022-09-07 | $20.97 | $20.98 | $20.61 | $20.88 | $20.88 | 7,314,940 |
| 2022-09-06 | $20.83 | $21.00 | $20.66 | $20.92 | $20.92 | 8,880,880 |
| 2022-09-05 | $20.66 | $20.98 | $20.48 | $20.71 | $20.71 | 8,350,010 |
| 2022-09-02 | $20.70 | $20.81 | $20.43 | $20.62 | $20.62 | 9,003,700 |
| 2022-09-01 | $20.00 | $20.80 | $19.91 | $20.62 | $20.62 | 20,451,400 |
| 2022-08-31 | $19.54 | $20.34 | $19.54 | $19.91 | $19.91 | 25,442,470 |
| 2022-08-30 | $20.00 | $20.15 | $19.68 | $19.84 | $19.84 | 7,827,800 |
| 2022-08-29 | $19.38 | $20.08 | $19.30 | $19.99 | $19.99 | 11,121,080 |
| 2022-08-26 | $19.59 | $20.12 | $19.42 | $20.02 | $20.02 | 14,330,340 |
| 2022-08-25 | $19.31 | $19.68 | $19.19 | $19.41 | $19.41 | 10,554,010 |
| 2022-08-24 | $19.94 | $20.09 | $19.44 | $19.49 | $19.49 | 13,423,200 |
| 2022-08-23 | $20.39 | $20.68 | $19.80 | $19.93 | $19.93 | 15,699,480 |
| 2022-08-22 | $20.05 | $20.66 | $20.05 | $20.42 | $20.42 | 18,040,120 |
| 2022-08-19 | $22.30 | $22.30 | $19.90 | $19.96 | $19.96 | 44,257,040 |
| 2022-08-18 | $21.80 | $21.93 | $21.57 | $21.81 | $21.81 | 8,853,640 |
| 2022-08-17 | $21.85 | $22.04 | $21.65 | $21.75 | $21.75 | 8,550,220 |
| 2022-08-16 | $21.82 | $22.01 | $21.63 | $21.83 | $21.83 | 10,540,900 |
| 2022-08-15 | $21.85 | $22.02 | $21.65 | $21.72 | $21.72 | 8,693,970 |
| 2022-08-12 | $22.16 | $22.25 | $21.68 | $21.90 | $21.90 | 13,265,530 |
| 2022-08-11 | $20.73 | $22.19 | $20.66 | $22.15 | $22.15 | 21,907,000 |
| 2022-08-10 | $20.89 | $21.01 | $20.43 | $20.62 | $20.62 | 11,216,220 |
| 2022-08-09 | $21.19 | $21.29 | $20.87 | $20.89 | $20.89 | 7,790,420 |
| 2022-08-08 | $20.90 | $21.35 | $20.80 | $21.23 | $21.23 | 12,798,310 |
| 2022-08-05 | $20.72 | $21.17 | $20.56 | $20.93 | $20.93 | 12,696,040 |
| 2022-08-04 | $20.00 | $20.95 | $19.90 | $20.71 | $20.71 | 21,640,430 |
| 2022-08-03 | $19.70 | $20.43 | $19.70 | $19.80 | $19.80 | 11,688,270 |
| 2022-08-02 | $20.59 | $20.59 | $19.55 | $20.00 | $20.00 | 16,024,870 |
| 2022-08-01 | $20.40 | $20.54 | $19.93 | $20.44 | $20.44 | 7,763,010 |
| 2022-07-29 | $20.69 | $20.86 | $20.30 | $20.41 | $20.41 | 13,408,890 |
| 2022-07-28 | $20.73 | $21.00 | $20.60 | $20.80 | $20.80 | 9,541,590 |
| 2022-07-27 | $20.62 | $20.90 | $20.29 | $20.66 | $20.66 | 11,937,440 |
| 2022-07-26 | $20.90 | $21.20 | $20.48 | $20.75 | $20.75 | 11,221,450 |
| 2022-07-25 | $20.62 | $21.07 | $20.40 | $20.70 | $20.70 | 13,020,560 |
| 2022-07-22 | $21.05 | $21.27 | $20.43 | $20.60 | $20.60 | 14,405,960 |
| 2022-07-21 | $21.03 | $21.50 | $20.75 | $21.00 | $21.00 | 15,550,310 |
| 2022-07-20 | $21.02 | $21.48 | $20.83 | $20.97 | $20.97 | 14,976,140 |
| 2022-07-19 | $21.60 | $21.74 | $20.68 | $20.95 | $20.95 | 17,889,560 |
| 2022-07-18 | $21.20 | $21.72 | $21.08 | $21.60 | $21.60 | 14,438,310 |
| 2022-07-15 | $21.83 | $22.33 | $21.19 | $21.20 | $21.20 | 19,048,240 |
| 2022-07-14 | $22.04 | $22.58 | $21.65 | $21.87 | $21.87 | 28,350,440 |
| 2022-07-13 | $21.63 | $22.63 | $21.22 | $22.04 | $22.04 | 15,350,760 |
| 2022-07-12 | $22.45 | $22.45 | $21.50 | $21.63 | $21.53 | 17,472,490 |
| 2022-07-11 | $22.86 | $22.86 | $22.10 | $22.56 | $22.46 | 9,609,650 |
| 2022-07-08 | $22.67 | $22.74 | $22.31 | $22.52 | $22.42 | 8,038,400 |
| 2022-07-07 | $22.66 | $22.85 | $21.88 | $22.50 | $22.40 | 12,229,630 |
| 2022-07-06 | $22.90 | $23.20 | $22.37 | $22.69 | $22.59 | 14,408,640 |
| 2022-07-05 | $23.29 | $23.35 | $22.66 | $22.90 | $22.80 | 16,253,460 |
| 2022-07-04 | $22.51 | $23.70 | $22.30 | $23.27 | $23.16 | 20,407,480 |
| 2022-07-01 | $22.69 | $23.23 | $22.45 | $22.48 | $22.38 | 13,121,890 |
| 2022-06-30 | $22.68 | $23.59 | $22.57 | $22.70 | $22.60 | 33,195,390 |
| 2022-06-29 | $21.36 | $22.28 | $21.25 | $22.08 | $21.98 | 26,799,760 |
| 2022-06-28 | $21.36 | $21.39 | $20.85 | $21.38 | $21.28 | 13,178,820 |
| 2022-06-27 | $21.48 | $21.77 | $21.16 | $21.20 | $21.10 | 17,034,060 |
| 2022-06-24 | $21.38 | $22.02 | $21.26 | $21.37 | $21.27 | 17,848,440 |
| 2022-06-23 | $20.95 | $21.50 | $20.68 | $21.34 | $21.24 | 18,786,960 |
| 2022-06-22 | $21.11 | $21.45 | $20.80 | $20.91 | $20.82 | 14,248,900 |
| 2022-06-21 | $21.84 | $22.13 | $20.87 | $21.04 | $20.94 | 25,196,750 |
| 2022-06-20 | $21.46 | $21.85 | $21.09 | $21.70 | $21.60 | 22,910,360 |
| 2022-06-17 | $21.13 | $21.75 | $20.80 | $21.66 | $21.56 | 30,687,920 |
| 2022-06-16 | $20.54 | $21.50 | $20.54 | $21.24 | $21.14 | 31,377,250 |
| 2022-06-15 | $19.72 | $21.06 | $19.69 | $20.54 | $20.45 | 37,408,970 |
| 2022-06-14 | $19.62 | $20.08 | $19.32 | $19.80 | $19.71 | 26,182,210 |
| 2022-06-13 | $18.67 | $19.85 | $18.52 | $19.62 | $19.53 | 29,351,780 |
| 2022-06-10 | $18.05 | $18.90 | $18.04 | $18.78 | $18.70 | 24,446,720 |
| 2022-06-09 | $18.51 | $18.85 | $18.14 | $18.14 | $18.06 | 22,884,420 |
| 2022-06-08 | $18.73 | $18.80 | $18.18 | $18.40 | $18.32 | 20,674,530 |
| 2022-06-07 | $18.64 | $19.14 | $18.53 | $18.75 | $18.67 | 25,976,890 |
| 2022-06-06 | $18.55 | $18.85 | $18.55 | $18.55 | $18.47 | 17,676,340 |
| 2022-06-02 | $18.69 | $18.75 | $18.32 | $18.71 | $18.63 | 12,500,090 |
| 2022-06-01 | $19.28 | $19.44 | $18.37 | $18.61 | $18.53 | 30,214,900 |
| 2022-05-31 | $19.00 | $19.80 | $18.54 | $19.45 | $19.36 | 29,043,360 |
| 2022-05-30 | $19.25 | $19.25 | $18.55 | $18.98 | $18.89 | 17,159,130 |
| 2022-05-27 | $19.45 | $19.65 | $19.03 | $19.30 | $19.21 | 19,107,170 |
| 2022-05-26 | $19.60 | $19.80 | $19.12 | $19.45 | $19.36 | 19,061,430 |
| 2022-05-25 | $19.30 | $19.97 | $19.21 | $19.63 | $19.54 | 22,701,430 |
| 2022-05-24 | $20.89 | $20.90 | $19.35 | $19.46 | $19.37 | 64,027,190 |
| 2022-05-23 | $20.01 | $20.86 | $19.40 | $20.68 | $20.59 | 91,017,830 |
| 2022-05-20 | $20.20 | $20.63 | $19.42 | $20.63 | $20.54 | 115,322,600 |
| 2022-05-19 | $17.90 | $18.92 | $17.75 | $18.75 | $18.67 | 25,130,610 |
| 2022-05-18 | $18.27 | $18.60 | $18.01 | $18.10 | $18.02 | 17,824,470 |
| 2022-05-17 | $18.60 | $18.78 | $17.77 | $18.30 | $18.22 | 29,169,990 |
| 2022-05-16 | $19.39 | $19.80 | $18.38 | $18.45 | $18.37 | 39,218,010 |
| 2022-05-13 | $18.85 | $19.59 | $18.61 | $19.00 | $18.91 | 37,420,260 |
| 2022-05-12 | $17.92 | $18.87 | $17.85 | $18.65 | $18.57 | 44,573,350 |
| 2022-05-11 | $17.78 | $19.10 | $17.78 | $18.00 | $17.92 | 54,211,860 |
| 2022-05-10 | $17.00 | $17.60 | $16.88 | $17.46 | $17.38 | 36,950,960 |
| 2022-05-09 | $15.95 | $17.52 | $15.82 | $17.30 | $17.22 | 42,563,940 |
| 2022-05-06 | $15.50 | $16.44 | $15.42 | $15.94 | $15.87 | 30,973,280 |
| 2022-05-05 | $15.08 | $15.93 | $15.08 | $15.76 | $15.69 | 22,688,020 |
| 2022-05-04 | $15.17 | $15.17 | $15.17 | $15.17 | $15.10 | 0 |
| 2022-05-03 | $15.17 | $15.17 | $15.17 | $15.17 | $15.10 | 0 |
| 2022-04-29 | $14.63 | $15.20 | $14.62 | $15.17 | $15.10 | 22,664,580 |
| 2022-04-28 | $14.80 | $14.94 | $14.34 | $14.60 | $14.53 | 21,211,390 |
| 2022-04-27 | $14.30 | $14.84 | $14.02 | $14.69 | $14.62 | 24,466,800 |
| 2022-04-26 | $14.32 | $14.98 | $14.18 | $14.34 | $14.28 | 28,471,100 |
| 2022-04-25 | $15.65 | $15.65 | $14.28 | $14.31 | $14.25 | 30,238,070 |
| 2022-04-22 | $15.91 | $15.99 | $15.40 | $15.53 | $15.46 | 27,502,070 |
| 2022-04-21 | $17.36 | $17.36 | $16.00 | $16.12 | $16.05 | 26,634,950 |
| 2022-04-20 | $17.33 | $17.40 | $16.85 | $16.95 | $16.87 | 17,695,980 |
| 2022-04-19 | $16.66 | $17.65 | $16.56 | $17.33 | $17.25 | 37,110,840 |
| 2022-04-18 | $16.95 | $16.99 | $16.52 | $16.85 | $16.77 | 18,184,300 |
| 2022-04-15 | $17.01 | $17.39 | $16.95 | $17.13 | $17.05 | 24,134,110 |
| 2022-04-14 | $17.12 | $17.38 | $17.05 | $17.07 | $16.99 | 19,826,820 |
| 2022-04-13 | $17.80 | $17.83 | $17.00 | $17.03 | $16.95 | 29,951,470 |
| 2022-04-12 | $17.80 | $18.13 | $17.29 | $17.86 | $17.78 | 33,208,700 |
| 2022-04-11 | $18.64 | $18.73 | $17.93 | $17.98 | $17.90 | 30,887,800 |
| 2022-04-08 | $19.74 | $19.85 | $18.65 | $18.79 | $18.71 | 41,106,370 |
| 2022-04-07 | $20.52 | $20.72 | $19.72 | $19.72 | $19.63 | 33,654,760 |
| 2022-04-06 | $20.98 | $21.27 | $20.59 | $20.65 | $20.56 | 23,565,560 |
| 2022-04-05 | $20.82 | $20.82 | $20.82 | $20.82 | $20.73 | 0 |
| 2022-04-04 | $20.82 | $20.82 | $20.82 | $20.82 | $20.73 | 0 |
| 2022-04-01 | $21.02 | $21.22 | $20.57 | $20.82 | $20.73 | 29,910,810 |
| 2022-03-31 | $21.77 | $21.95 | $20.91 | $21.01 | $20.92 | 44,025,670 |
| 2022-03-30 | $21.64 | $22.20 | $21.07 | $21.85 | $21.75 | 38,036,220 |
| 2022-03-29 | $21.45 | $22.08 | $21.40 | $21.82 | $21.72 | 31,092,060 |
| 2022-03-28 | $21.32 | $21.94 | $21.23 | $21.52 | $21.42 | 28,922,000 |
| 2022-03-25 | $22.51 | $22.66 | $21.40 | $21.58 | $21.48 | 55,552,290 |
| 2022-03-24 | $22.11 | $23.24 | $22.03 | $22.84 | $22.74 | 63,220,670 |
| 2022-03-23 | $22.26 | $23.18 | $22.05 | $22.45 | $22.35 | 53,342,290 |
| 2022-03-22 | $24.40 | $24.40 | $22.82 | $22.85 | $22.75 | 97,710,770 |
| 2022-03-21 | $23.00 | $25.85 | $22.71 | $25.10 | $24.99 | 132,574,180 |
| 2022-03-18 | $24.50 | $24.72 | $22.29 | $23.60 | $23.49 | 142,640,880 |
| 2022-03-17 | $23.50 | $26.47 | $23.03 | $24.75 | $24.64 | 170,584,370 |
| 2022-03-16 | $25.79 | $25.99 | $22.64 | $24.06 | $23.95 | 93,954,440 |
| 2022-03-15 | $25.88 | $26.77 | $24.93 | $25.15 | $25.04 | 93,286,740 |
| 2022-03-14 | $25.88 | $27.46 | $25.57 | $26.90 | $26.78 | 124,398,450 |
| 2022-03-11 | $23.81 | $25.10 | $23.20 | $24.96 | $24.85 | 58,532,510 |
| 2022-03-10 | $22.50 | $23.97 | $22.00 | $23.47 | $23.36 | 48,936,380 |
| 2022-03-09 | $22.79 | $22.97 | $20.82 | $21.91 | $21.81 | 42,678,850 |
| 2022-03-08 | $23.98 | $24.46 | $22.54 | $22.67 | $22.57 | 46,963,760 |
| 2022-03-07 | $25.63 | $26.28 | $23.10 | $23.81 | $23.70 | 70,097,310 |
| 2022-03-04 | $24.70 | $26.68 | $24.70 | $25.47 | $25.35 | 95,593,750 |
| 2022-03-03 | $24.24 | $25.14 | $24.05 | $24.25 | $24.14 | 44,453,620 |
| 2022-03-02 | $23.90 | $24.88 | $23.81 | $24.24 | $24.13 | 40,449,660 |
| 2022-03-01 | $23.19 | $24.65 | $22.86 | $24.21 | $24.10 | 49,540,670 |
| 2022-02-28 | $22.95 | $24.18 | $22.80 | $23.16 | $23.06 | 30,508,340 |
| 2022-02-25 | $23.14 | $23.80 | $22.83 | $23.13 | $23.03 | 38,155,280 |
| 2022-02-24 | $21.96 | $23.80 | $21.60 | $22.60 | $22.50 | 49,584,170 |
| 2022-02-23 | $21.72 | $22.75 | $21.72 | $22.00 | $21.90 | 25,198,230 |
| 2022-02-22 | $21.68 | $22.57 | $21.35 | $21.76 | $21.66 | 29,543,300 |
| 2022-02-21 | $22.00 | $23.00 | $20.69 | $22.12 | $22.02 | 70,093,910 |
| 2022-02-18 | $19.51 | $21.62 | $19.50 | $21.62 | $21.52 | 41,808,980 |
| 2022-02-17 | $20.02 | $20.02 | $19.51 | $19.65 | $19.56 | 9,954,360 |
| 2022-02-16 | $20.09 | $20.20 | $19.70 | $20.02 | $19.93 | 8,011,760 |
| 2022-02-15 | $19.87 | $20.10 | $19.64 | $19.96 | $19.87 | 8,528,270 |
| 2022-02-14 | $19.58 | $20.65 | $19.47 | $19.86 | $19.77 | 20,831,300 |
| 2022-02-11 | $21.31 | $21.37 | $19.33 | $19.33 | $19.24 | 32,335,350 |
| 2022-02-10 | $21.69 | $21.90 | $21.31 | $21.48 | $21.38 | 7,611,640 |
| 2022-02-09 | $20.98 | $22.04 | $20.64 | $21.69 | $21.59 | 16,281,680 |
| 2022-02-08 | $20.70 | $21.18 | $20.67 | $20.98 | $20.89 | 8,575,650 |
| 2022-02-07 | $20.65 | $21.55 | $20.30 | $20.88 | $20.79 | 10,799,090 |
| 2022-02-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.90 | 0 |
| 2022-02-03 | $20.99 | $20.99 | $20.99 | $20.99 | $20.90 | 0 |
| 2022-02-02 | $20.99 | $20.99 | $20.99 | $20.99 | $20.90 | 0 |
| 2022-02-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.90 | 0 |
| 2022-01-28 | $21.20 | $21.77 | $20.73 | $20.99 | $20.90 | 15,192,460 |
| 2022-01-27 | $21.77 | $21.93 | $20.88 | $20.92 | $20.83 | 10,489,590 |
| 2022-01-26 | $22.00 | $22.20 | $21.40 | $21.58 | $21.48 | 14,073,900 |
| 2022-01-25 | $21.81 | $22.88 | $21.66 | $21.98 | $21.88 | 25,725,680 |
| 2022-01-24 | $21.80 | $22.14 | $21.30 | $21.73 | $21.63 | 24,347,690 |
| 2022-01-21 | $23.17 | $24.71 | $22.00 | $22.48 | $22.38 | 26,948,780 |
| 2022-01-20 | $22.60 | $23.51 | $22.45 | $22.82 | $22.72 | 16,281,810 |
| 2022-01-19 | $23.05 | $23.34 | $22.29 | $22.41 | $22.31 | 20,319,320 |
| 2022-01-18 | $24.50 | $24.87 | $23.08 | $23.25 | $23.14 | 29,097,580 |
| 2022-01-17 | $23.66 | $24.99 | $23.50 | $24.70 | $24.59 | 40,607,370 |
| 2022-01-14 | $22.90 | $23.65 | $22.81 | $23.27 | $23.16 | 15,541,160 |
| 2022-01-13 | $23.13 | $24.46 | $22.95 | $23.04 | $22.94 | 20,634,540 |
| 2022-01-12 | $23.32 | $23.70 | $22.94 | $23.36 | $23.25 | 15,862,740 |
| 2022-01-11 | $23.40 | $24.05 | $23.02 | $23.23 | $23.13 | 24,505,780 |
| 2022-01-10 | $22.42 | $23.54 | $22.00 | $23.43 | $23.32 | 29,672,250 |
| 2022-01-07 | $22.16 | $22.77 | $22.16 | $22.31 | $22.21 | 27,924,950 |
| 2022-01-06 | $21.20 | $22.42 | $21.19 | $22.17 | $22.07 | 32,588,000 |
| 2022-01-05 | $21.20 | $21.32 | $20.68 | $21.18 | $21.08 | 18,403,450 |
| 2022-01-04 | $21.66 | $21.85 | $21.04 | $21.11 | $21.01 | 19,472,390 |
| 2022-01-03 | $21.66 | $21.66 | $21.66 | $21.66 | $21.56 | 0 |
| 2021-12-31 | $20.28 | $21.84 | $20.16 | $21.66 | $21.56 | 36,514,770 |
| 2021-12-30 | $20.00 | $20.65 | $19.92 | $20.19 | $20.10 | 15,187,760 |
| 2021-12-29 | $20.09 | $20.32 | $19.92 | $20.03 | $19.94 | 9,628,310 |
| 2021-12-28 | $20.35 | $20.68 | $20.07 | $20.10 | $20.01 | 7,353,300 |
| 2021-12-27 | $20.20 | $20.57 | $20.06 | $20.30 | $20.21 | 12,192,910 |
| 2021-12-24 | $20.22 | $20.27 | $19.94 | $20.10 | $20.01 | 10,340,970 |
| 2021-12-23 | $19.82 | $20.20 | $19.70 | $20.12 | $20.03 | 11,195,610 |
| 2021-12-22 | $19.27 | $19.90 | $19.20 | $19.81 | $19.72 | 13,130,340 |
| 2021-12-21 | $19.16 | $19.32 | $19.00 | $19.20 | $19.11 | 7,459,510 |
| 2021-12-20 | $19.44 | $19.53 | $19.08 | $19.15 | $19.06 | 8,852,510 |
| 2021-12-17 | $19.98 | $19.98 | $19.39 | $19.45 | $19.36 | 7,521,140 |
| 2021-12-16 | $19.50 | $19.85 | $19.31 | $19.82 | $19.73 | 10,270,190 |
| 2021-12-15 | $20.20 | $20.21 | $19.50 | $19.55 | $19.46 | 16,150,550 |
| 2021-12-14 | $20.07 | $20.38 | $20.01 | $20.20 | $20.11 | 9,143,790 |
| 2021-12-13 | $20.40 | $21.05 | $20.05 | $20.10 | $20.01 | 23,221,600 |
| 2021-12-10 | $21.04 | $21.04 | $20.44 | $20.64 | $20.55 | 20,340,140 |
| 2021-12-09 | $20.69 | $21.18 | $20.46 | $21.09 | $20.99 | 17,029,720 |
| 2021-12-08 | $20.42 | $20.96 | $20.31 | $20.75 | $20.66 | 10,092,660 |
| 2021-12-07 | $20.78 | $20.96 | $20.08 | $20.50 | $20.41 | 18,411,850 |
| 2021-12-06 | $21.00 | $21.32 | $20.75 | $20.78 | $20.69 | 12,159,290 |
| 2021-12-03 | $20.93 | $20.93 | $20.93 | $20.93 | $20.84 | 9,175,820 |
| 2021-12-02 | $20.95 | $20.95 | $20.95 | $20.95 | $20.86 | 13,608,080 |
| 2021-12-01 | $21.52 | $21.55 | $20.95 | $20.99 | $20.90 | 17,012,350 |
| 2021-11-30 | $20.73 | $21.84 | $20.52 | $21.52 | $21.42 | 25,023,880 |
| 2021-11-29 | $20.55 | $20.96 | $20.50 | $20.79 | $20.70 | 14,328,350 |
| 2021-11-26 | $20.35 | $20.88 | $20.35 | $20.37 | $20.28 | 12,977,020 |
| 2021-11-25 | $20.35 | $20.80 | $20.28 | $20.31 | $20.22 | 10,169,350 |
| 2021-11-24 | $20.34 | $20.80 | $20.25 | $20.48 | $20.39 | 11,689,630 |
| 2021-11-23 | $20.95 | $20.95 | $20.19 | $20.29 | $20.20 | 14,016,430 |
| 2021-11-22 | $20.80 | $21.06 | $19.91 | $20.81 | $20.72 | 27,120,920 |
| 2021-11-19 | $21.22 | $21.33 | $20.50 | $20.82 | $20.73 | 23,433,660 |
| 2021-11-18 | $21.93 | $22.19 | $21.44 | $21.52 | $21.42 | 18,135,570 |
| 2021-11-17 | $22.00 | $22.20 | $21.42 | $21.71 | $21.61 | 14,320,890 |
| 2021-11-16 | $22.18 | $22.18 | $21.47 | $21.68 | $21.58 | 15,887,740 |
| 2021-11-15 | $21.40 | $22.68 | $20.90 | $22.18 | $22.08 | 25,447,510 |
| 2021-11-12 | $20.75 | $22.01 | $20.75 | $21.50 | $21.40 | 28,615,940 |
| 2021-11-11 | $21.78 | $21.84 | $20.43 | $20.89 | $20.80 | 32,712,150 |
| 2021-11-10 | $21.89 | $22.50 | $21.50 | $21.71 | $21.61 | 28,769,880 |
| 2021-11-09 | $21.32 | $21.34 | $20.59 | $21.24 | $21.14 | 17,314,760 |
| 2021-11-08 | $20.92 | $21.15 | $20.48 | $20.81 | $20.72 | 16,975,870 |
| 2021-11-05 | $21.22 | $21.22 | $21.22 | $21.22 | $21.12 | 20,172,410 |
| 2021-11-04 | $19.96 | $21.84 | $19.84 | $21.22 | $21.12 | 39,282,370 |
| 2021-11-03 | $19.77 | $20.05 | $19.39 | $19.95 | $19.86 | 26,307,390 |
| 2021-11-02 | $19.71 | $20.03 | $19.30 | $19.58 | $19.49 | 26,004,390 |
| 2021-11-01 | $18.60 | $20.23 | $18.20 | $19.85 | $19.76 | 45,959,870 |
| 2021-10-29 | $18.57 | $19.04 | $18.34 | $18.43 | $18.35 | 16,619,490 |
| 2021-10-28 | $18.20 | $18.78 | $17.56 | $18.51 | $18.43 | 18,664,920 |
| 2021-10-27 | $18.67 | $18.67 | $17.91 | $18.09 | $18.01 | 12,711,080 |
| 2021-10-26 | $18.80 | $19.23 | $18.46 | $18.52 | $18.44 | 25,391,490 |
| 2021-10-25 | $17.93 | $18.96 | $17.70 | $18.76 | $18.68 | 26,139,740 |
| 2021-10-22 | $17.20 | $18.09 | $17.20 | $17.97 | $17.89 | 15,342,770 |
| 2021-10-21 | $17.03 | $17.54 | $16.98 | $17.27 | $17.19 | 9,189,840 |
| 2021-10-20 | $17.22 | $17.38 | $17.02 | $17.13 | $17.05 | 7,325,620 |
| 2021-10-19 | $17.25 | $17.40 | $17.15 | $17.32 | $17.24 | 4,718,390 |
| 2021-10-18 | $17.40 | $17.64 | $17.16 | $17.31 | $17.23 | 8,046,410 |
| 2021-10-15 | $17.50 | $17.60 | $17.00 | $17.53 | $17.45 | 15,072,070 |
| 2021-10-14 | $18.45 | $18.61 | $18.15 | $18.17 | $18.09 | 7,528,090 |
| 2021-10-13 | $18.36 | $18.66 | $18.13 | $18.48 | $18.40 | 9,932,130 |
| 2021-10-12 | $18.60 | $18.64 | $18.12 | $18.35 | $18.27 | 14,763,510 |
| 2021-10-11 | $18.86 | $19.88 | $18.69 | $18.76 | $18.68 | 27,954,240 |
| 2021-10-08 | $17.92 | $18.95 | $17.60 | $18.93 | $18.84 | 29,773,310 |
| 2021-10-07 | $17.67 | $17.67 | $17.67 | $17.67 | $17.59 | 0 |
| 2021-10-06 | $17.67 | $17.67 | $17.67 | $17.67 | $17.59 | 0 |
| 2021-09-30 | $17.46 | $17.78 | $17.46 | $17.67 | $17.59 | 6,951,730 |
| 2021-09-29 | $17.70 | $17.84 | $17.35 | $17.46 | $17.38 | 8,591,710 |
| 2021-09-28 | $17.58 | $17.94 | $17.46 | $17.72 | $17.64 | 7,960,430 |
| 2021-09-27 | $17.55 | $17.92 | $17.37 | $17.68 | $17.60 | 12,349,740 |
| 2021-09-24 | $17.90 | $18.02 | $17.47 | $17.54 | $17.46 | 11,440,640 |
| 2021-09-23 | $17.48 | $18.08 | $17.33 | $17.85 | $17.77 | 19,012,540 |
| 2021-09-22 | $17.07 | $17.40 | $16.88 | $17.33 | $17.25 | 7,999,650 |
| 2021-09-21 | $17.17 | $17.17 | $17.17 | $17.17 | $17.09 | 0 |
| 2021-09-20 | $17.17 | $17.17 | $17.17 | $17.17 | $17.09 | 0 |
| 2021-09-17 | $16.99 | $17.33 | $16.75 | $17.17 | $17.09 | 7,789,100 |
| 2021-09-16 | $17.42 | $17.75 | $16.91 | $16.97 | $16.89 | 10,720,010 |
| 2021-09-15 | $16.93 | $17.80 | $16.72 | $17.48 | $17.40 | 14,139,550 |
| 2021-09-14 | $17.30 | $17.53 | $16.90 | $16.93 | $16.85 | 9,462,830 |
| 2021-09-13 | $17.35 | $17.72 | $17.28 | $17.28 | $17.20 | 9,966,110 |
| 2021-09-10 | $17.44 | $17.58 | $17.28 | $17.39 | $17.31 | 8,239,370 |
| 2021-09-09 | $17.67 | $17.80 | $17.50 | $17.52 | $17.44 | 6,740,450 |
| 2021-09-08 | $17.69 | $17.93 | $17.47 | $17.70 | $17.62 | 9,357,470 |
| 2021-09-07 | $18.08 | $18.09 | $17.58 | $17.66 | $17.58 | 13,141,660 |
| 2021-09-06 | $17.25 | $17.96 | $17.25 | $17.95 | $17.87 | 22,831,970 |
| 2021-09-03 | $16.54 | $17.42 | $16.44 | $17.23 | $17.15 | 18,664,750 |
| 2021-09-02 | $16.55 | $16.61 | $16.34 | $16.54 | $16.47 | 8,729,660 |
| 2021-09-01 | $16.03 | $16.86 | $15.81 | $16.64 | $16.56 | 18,221,470 |
| 2021-08-31 | $16.26 | $16.41 | $15.87 | $16.00 | $15.93 | 16,627,410 |
| 2021-08-30 | $16.75 | $16.75 | $16.04 | $16.27 | $16.20 | 12,899,200 |
| 2021-08-27 | $16.66 | $16.93 | $16.32 | $16.37 | $16.30 | 13,277,600 |
| 2021-08-26 | $17.13 | $17.19 | $16.66 | $16.66 | $16.58 | 18,286,290 |
| 2021-08-25 | $17.38 | $17.39 | $17.13 | $17.21 | $17.13 | 11,576,670 |
| 2021-08-24 | $17.43 | $17.57 | $17.20 | $17.44 | $17.36 | 12,530,890 |
| 2021-08-23 | $17.53 | $17.65 | $17.37 | $17.40 | $17.32 | 14,117,320 |
| 2021-08-20 | $17.98 | $17.98 | $17.36 | $17.53 | $17.45 | 13,006,420 |
| 2021-08-19 | $17.97 | $18.26 | $17.91 | $17.99 | $17.91 | 6,932,520 |
| 2021-08-18 | $17.70 | $18.38 | $17.61 | $18.06 | $17.98 | 13,383,100 |
| 2021-08-17 | $18.51 | $18.51 | $17.77 | $17.80 | $17.72 | 20,891,310 |
| 2021-08-16 | $18.66 | $18.80 | $18.42 | $18.52 | $18.44 | 12,744,330 |
| 2021-08-13 | $18.45 | $18.82 | $18.40 | $18.78 | $18.70 | 11,497,860 |
| 2021-08-12 | $18.82 | $18.90 | $18.50 | $18.59 | $18.51 | 13,687,400 |
| 2021-08-11 | $19.01 | $19.07 | $18.90 | $18.94 | $18.85 | 7,803,330 |
| 2021-08-10 | $19.03 | $19.13 | $18.94 | $19.03 | $18.94 | 10,424,540 |
| 2021-08-09 | $19.09 | $19.29 | $18.80 | $19.12 | $19.03 | 13,564,010 |
| 2021-08-06 | $19.01 | $19.16 | $18.83 | $19.10 | $19.01 | 10,318,170 |
| 2021-08-05 | $19.18 | $19.38 | $18.80 | $18.97 | $18.88 | 12,747,600 |
| 2021-08-04 | $19.55 | $19.56 | $18.97 | $19.19 | $19.10 | 12,361,310 |
| 2021-08-03 | $18.94 | $19.49 | $18.78 | $19.33 | $19.24 | 14,460,140 |
| 2021-08-02 | $19.41 | $19.41 | $18.58 | $19.00 | $18.91 | 23,757,220 |
| 2021-07-30 | $19.16 | $19.85 | $19.01 | $19.48 | $19.39 | 24,739,420 |
| 2021-07-29 | $18.72 | $19.07 | $18.65 | $18.98 | $18.89 | 13,279,320 |
| 2021-07-28 | $18.66 | $19.16 | $18.23 | $18.45 | $18.37 | 22,352,580 |
| 2021-07-27 | $19.41 | $19.60 | $18.79 | $18.80 | $18.72 | 30,214,670 |
| 2021-07-26 | $19.66 | $20.09 | $19.66 | $19.66 | $19.57 | 45,390,330 |
| 2021-07-23 | $22.80 | $22.80 | $21.73 | $21.84 | $21.74 | 23,923,080 |
| 2021-07-22 | $22.85 | $23.43 | $22.52 | $22.92 | $22.82 | 19,391,080 |
| 2021-07-21 | $22.65 | $23.20 | $22.41 | $23.05 | $22.95 | 27,689,990 |
| 2021-07-20 | $21.76 | $23.25 | $21.70 | $22.98 | $22.88 | 39,899,050 |
| 2021-07-19 | $21.45 | $22.09 | $21.24 | $21.76 | $21.66 | 21,235,720 |
| 2021-07-16 | $21.50 | $22.20 | $21.27 | $21.40 | $21.30 | 24,322,200 |
| 2021-07-15 | $22.14 | $22.14 | $21.10 | $21.40 | $21.30 | 38,447,330 |
| 2021-07-14 | $20.31 | $22.13 | $20.30 | $22.13 | $22.03 | 37,152,990 |
| 2021-07-13 | $20.05 | $20.58 | $19.92 | $20.12 | $20.03 | 16,972,830 |
| 2021-07-12 | $20.41 | $20.44 | $19.61 | $19.90 | $19.81 | 22,116,350 |
| 2021-07-09 | $20.00 | $20.98 | $19.92 | $20.38 | $20.29 | 13,553,040 |
| 2021-07-08 | $20.00 | $20.31 | $19.83 | $20.16 | $20.07 | 7,951,700 |
| 2021-07-07 | $20.00 | $20.17 | $19.70 | $20.04 | $19.95 | 10,566,740 |
| 2021-07-06 | $20.75 | $20.88 | $19.90 | $20.05 | $19.96 | 17,070,720 |
| 2021-07-05 | $20.58 | $21.15 | $20.40 | $20.82 | $20.73 | 11,059,940 |
| 2021-07-02 | $21.18 | $21.63 | $20.49 | $20.70 | $20.61 | 17,129,570 |
| 2021-07-01 | $20.83 | $21.72 | $20.46 | $21.29 | $21.19 | 23,311,960 |
| 2021-06-30 | $21.05 | $21.12 | $20.68 | $20.88 | $20.79 | 14,600,510 |
| 2021-06-29 | $21.20 | $21.63 | $20.91 | $21.13 | $21.03 | 13,068,420 |
| 2021-06-28 | $21.26 | $21.79 | $21.14 | $21.20 | $21.10 | 15,471,030 |
| 2021-06-25 | $22.25 | $22.41 | $21.35 | $21.40 | $21.30 | 25,091,290 |
| 2021-06-24 | $20.70 | $22.35 | $20.56 | $22.23 | $22.13 | 46,671,870 |
| 2021-06-23 | $19.53 | $21.02 | $19.13 | $20.81 | $20.72 | 30,562,450 |
| 2021-06-22 | $19.42 | $19.62 | $19.24 | $19.46 | $19.37 | 9,307,650 |
| 2021-06-21 | $19.15 | $19.64 | $19.05 | $19.41 | $19.32 | 12,431,610 |
| 2021-06-18 | $19.13 | $19.36 | $19.03 | $19.20 | $19.11 | 9,050,950 |
| 2021-06-17 | $19.65 | $19.65 | $19.00 | $19.19 | $19.10 | 12,049,390 |
| 2021-06-16 | $19.95 | $19.95 | $19.47 | $19.49 | $19.40 | 11,458,540 |
| 2021-06-15 | $20.92 | $20.92 | $19.70 | $20.08 | $19.99 | 19,540,880 |
| 2021-06-14 | $20.95 | $20.95 | $20.95 | $20.95 | $20.86 | 0 |
| 2021-06-11 | $21.00 | $21.17 | $20.51 | $20.95 | $20.86 | 15,971,640 |
| 2021-06-10 | $20.96 | $21.31 | $20.77 | $21.10 | $20.81 | 12,520,340 |
| 2021-06-09 | $20.85 | $20.97 | $20.40 | $20.96 | $20.67 | 9,376,840 |
| 2021-06-08 | $21.37 | $21.46 | $20.70 | $20.93 | $20.64 | 19,050,480 |
| 2021-06-07 | $21.92 | $21.92 | $21.21 | $21.40 | $21.10 | 13,428,670 |
| 2021-06-04 | $21.90 | $21.95 | $21.30 | $21.73 | $21.43 | 14,810,230 |
| 2021-06-03 | $21.90 | $22.52 | $21.60 | $21.90 | $21.59 | 25,812,980 |
| 2021-06-02 | $21.31 | $22.44 | $21.03 | $21.70 | $21.40 | 33,086,180 |
| 2021-06-01 | $21.30 | $21.50 | $20.85 | $21.29 | $20.99 | 19,853,720 |
| 2021-05-31 | $20.20 | $21.48 | $20.20 | $21.14 | $20.85 | 34,189,340 |
| 2021-05-28 | $20.49 | $20.50 | $20.02 | $20.11 | $19.83 | 13,068,400 |
| 2021-05-27 | $20.60 | $20.70 | $20.30 | $20.50 | $20.21 | 11,969,130 |
| 2021-05-26 | $20.10 | $20.80 | $19.84 | $20.56 | $20.27 | 22,565,220 |
| 2021-05-25 | $19.79 | $20.10 | $19.75 | $20.03 | $19.75 | 12,272,360 |
| 2021-05-24 | $20.04 | $20.11 | $19.51 | $19.79 | $19.51 | 10,185,170 |
| 2021-05-21 | $20.29 | $20.40 | $19.96 | $20.03 | $19.75 | 10,471,710 |
| 2021-05-20 | $20.33 | $20.45 | $20.09 | $20.28 | $20.00 | 10,005,180 |
| 2021-05-19 | $20.44 | $20.64 | $20.27 | $20.47 | $20.18 | 10,240,350 |
| 2021-05-18 | $20.54 | $20.58 | $19.91 | $20.43 | $20.15 | 14,185,030 |
| 2021-05-17 | $20.48 | $20.89 | $20.41 | $20.52 | $20.23 | 15,354,590 |
| 2021-05-14 | $20.49 | $20.58 | $20.02 | $20.48 | $20.19 | 15,861,450 |
| 2021-05-13 | $19.90 | $20.69 | $19.78 | $20.48 | $20.19 | 21,802,720 |
| 2021-05-12 | $19.34 | $19.86 | $18.95 | $19.78 | $19.50 | 13,847,880 |
| 2021-05-11 | $19.65 | $19.69 | $19.20 | $19.43 | $19.16 | 15,798,760 |
| 2021-05-10 | $20.15 | $20.29 | $19.31 | $19.60 | $19.33 | 19,295,810 |
| 2021-05-07 | $20.99 | $21.08 | $19.91 | $19.97 | $19.69 | 23,789,260 |
| 2021-05-06 | $21.58 | $21.58 | $20.51 | $20.85 | $20.56 | 26,205,270 |
| 2021-05-05 | $21.72 | $21.72 | $21.72 | $21.72 | $21.42 | 0 |
| 2021-05-04 | $21.72 | $21.72 | $21.72 | $21.72 | $21.42 | 0 |
| 2021-04-30 | $20.71 | $21.81 | $20.71 | $21.72 | $21.42 | 31,705,950 |
| 2021-04-29 | $20.88 | $21.35 | $20.46 | $20.70 | $20.41 | 23,980,410 |
| 2021-04-28 | $21.85 | $21.87 | $20.92 | $21.09 | $20.80 | 29,401,730 |
| 2021-04-27 | $21.98 | $22.54 | $20.80 | $21.84 | $21.54 | 61,883,790 |
| 2021-04-26 | $21.95 | $21.95 | $21.90 | $21.95 | $21.64 | 17,030,720 |
| 2021-04-23 | $19.20 | $20.15 | $19.15 | $19.95 | $19.67 | 23,925,420 |
| 2021-04-22 | $18.91 | $19.39 | $18.81 | $19.32 | $19.05 | 18,191,400 |
| 2021-04-21 | $18.81 | $19.08 | $18.65 | $18.91 | $18.65 | 13,906,670 |
| 2021-04-20 | $18.91 | $19.08 | $18.84 | $18.85 | $18.59 | 14,454,810 |
| 2021-04-19 | $18.82 | $19.15 | $18.65 | $19.02 | $18.76 | 19,596,050 |
| 2021-04-16 | $18.84 | $18.95 | $18.50 | $18.82 | $18.56 | 14,060,930 |
| 2021-04-15 | $18.61 | $19.14 | $18.56 | $18.81 | $18.55 | 22,040,170 |
| 2021-04-14 | $18.48 | $18.79 | $18.42 | $18.52 | $18.26 | 18,843,630 |
| 2021-04-13 | $18.45 | $18.74 | $18.23 | $18.47 | $18.21 | 19,238,800 |
| 2021-04-12 | $19.79 | $19.83 | $18.39 | $18.46 | $18.20 | 43,691,550 |
| 2021-04-09 | $20.25 | $20.46 | $19.56 | $19.76 | $19.48 | 43,444,770 |
| 2021-04-08 | $21.50 | $21.50 | $20.21 | $20.22 | $19.94 | 66,913,250 |
| 2021-04-07 | $24.94 | $24.94 | $22.45 | $22.45 | $22.14 | 30,275,620 |
| 2021-04-06 | $24.91 | $25.18 | $24.90 | $24.94 | $24.59 | 4,947,430 |
| 2021-04-05 | $25.04 | $25.04 | $25.04 | $25.04 | $24.69 | 0 |
| 2021-04-02 | $25.40 | $25.76 | $24.95 | $25.04 | $24.69 | 9,682,320 |
| 2021-04-01 | $25.84 | $25.85 | $25.18 | $25.33 | $24.98 | 7,205,340 |
| 2021-03-31 | $25.40 | $25.85 | $25.10 | $25.71 | $25.35 | 6,483,940 |
| 2021-03-30 | $24.82 | $25.48 | $24.82 | $25.37 | $25.02 | 8,435,860 |
| 2021-03-29 | $24.90 | $25.38 | $24.90 | $25.00 | $24.65 | 6,687,530 |
| 2021-03-26 | $25.05 | $25.40 | $24.81 | $25.10 | $24.75 | 9,095,820 |
| 2021-03-25 | $25.08 | $25.39 | $24.75 | $25.05 | $24.70 | 3,777,720 |
| 2021-03-24 | $25.90 | $25.95 | $24.91 | $25.15 | $24.80 | 6,740,850 |
| 2021-03-23 | $25.91 | $26.42 | $25.75 | $26.03 | $25.67 | 8,133,830 |
| 2021-03-22 | $24.98 | $26.07 | $24.71 | $25.94 | $25.58 | 11,673,460 |
| 2021-03-19 | $25.01 | $25.18 | $24.61 | $24.90 | $24.55 | 11,558,830 |
| 2021-03-18 | $25.82 | $26.17 | $25.11 | $25.26 | $24.91 | 12,358,420 |
| 2021-03-17 | $25.55 | $26.20 | $25.16 | $25.79 | $25.43 | 6,035,260 |
| 2021-03-16 | $25.99 | $26.25 | $25.20 | $25.55 | $25.19 | 8,588,140 |
| 2021-03-15 | $26.85 | $27.27 | $25.81 | $25.98 | $25.62 | 8,100,740 |
| 2021-03-12 | $25.81 | $27.54 | $25.63 | $27.16 | $26.78 | 12,085,570 |
| 2021-03-11 | $25.50 | $25.95 | $25.40 | $25.80 | $25.44 | 7,866,100 |
| 2021-03-10 | $26.00 | $26.24 | $25.49 | $25.65 | $25.29 | 7,665,600 |
| 2021-03-09 | $27.27 | $27.32 | $25.42 | $25.49 | $25.13 | 12,001,680 |
| 2021-03-08 | $27.88 | $28.25 | $27.00 | $27.08 | $26.70 | 8,036,320 |
| 2021-03-05 | $27.60 | $27.99 | $26.41 | $27.70 | $27.31 | 10,456,350 |
| 2021-03-04 | $28.81 | $29.13 | $27.63 | $27.91 | $27.52 | 11,930,230 |
| 2021-03-03 | $28.88 | $29.70 | $28.60 | $29.17 | $28.76 | 10,545,960 |
| 2021-03-02 | $28.95 | $29.80 | $28.60 | $29.16 | $28.75 | 13,882,260 |
| 2021-03-01 | $28.25 | $29.98 | $28.16 | $28.78 | $28.38 | 12,777,480 |
| 2021-02-26 | $28.87 | $29.11 | $28.00 | $28.26 | $27.87 | 16,484,910 |
| 2021-02-25 | $29.06 | $29.95 | $28.45 | $29.49 | $29.08 | 13,082,710 |
| 2021-02-24 | $30.00 | $31.13 | $28.61 | $29.05 | $28.65 | 31,245,880 |
| 2021-02-23 | $27.53 | $30.76 | $27.40 | $30.69 | $30.26 | 43,620,580 |
| 2021-02-22 | $26.70 | $28.31 | $26.21 | $27.96 | $27.57 | 23,762,110 |
| 2021-02-19 | $26.09 | $26.94 | $25.81 | $26.90 | $26.53 | 13,461,570 |
| 2021-02-18 | $26.95 | $27.18 | $25.88 | $26.10 | $25.74 | 14,791,480 |
| 2021-02-17 | $26.75 | $26.75 | $26.75 | $26.75 | $26.38 | 0 |
| 2021-02-16 | $26.75 | $26.75 | $26.75 | $26.75 | $26.38 | 0 |
| 2021-02-15 | $26.75 | $26.75 | $26.75 | $26.75 | $26.38 | 0 |
| 2021-02-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.38 | 0 |
| 2021-02-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.38 | 0 |
| 2021-02-10 | $27.85 | $27.85 | $26.08 | $26.75 | $26.38 | 18,440,570 |
| 2021-02-09 | $25.80 | $27.64 | $25.18 | $27.48 | $27.10 | 18,792,790 |
| 2021-02-08 | $26.96 | $27.15 | $25.55 | $25.80 | $25.44 | 18,434,890 |
| 2021-02-05 | $27.00 | $27.69 | $26.47 | $26.51 | $26.14 | 9,299,430 |
| 2021-02-04 | $27.01 | $27.65 | $26.54 | $27.10 | $26.72 | 10,568,360 |
| 2021-02-03 | $27.20 | $27.75 | $26.34 | $27.13 | $26.75 | 14,401,320 |
| 2021-02-02 | $25.99 | $27.56 | $25.48 | $27.21 | $26.83 | 18,510,010 |
| 2021-02-01 | $24.58 | $26.07 | $24.29 | $25.73 | $25.37 | 14,239,130 |
| 2021-01-29 | $25.26 | $25.66 | $24.30 | $24.51 | $24.17 | 13,594,960 |
| 2021-01-28 | $25.80 | $25.89 | $25.03 | $25.22 | $24.87 | 15,048,210 |
| 2021-01-27 | $26.52 | $26.77 | $25.91 | $26.00 | $25.64 | 13,848,920 |
| 2021-01-26 | $27.32 | $27.47 | $26.63 | $26.69 | $26.32 | 10,399,810 |
| 2021-01-25 | $28.01 | $28.40 | $27.20 | $27.42 | $27.04 | 15,928,960 |
| 2021-01-22 | $27.90 | $28.28 | $27.13 | $27.65 | $27.26 | 19,347,680 |
| 2021-01-21 | $28.80 | $29.18 | $27.71 | $27.88 | $27.49 | 21,325,890 |
| 2021-01-20 | $27.47 | $29.20 | $27.10 | $28.80 | $28.40 | 19,314,290 |
| 2021-01-19 | $27.92 | $28.25 | $27.10 | $27.38 | $27.00 | 25,207,870 |
| 2021-01-18 | $28.00 | $28.33 | $26.32 | $28.25 | $27.86 | 39,666,550 |
| 2021-01-15 | $28.80 | $29.27 | $28.20 | $29.01 | $28.61 | 15,723,720 |
| 2021-01-14 | $28.98 | $29.58 | $27.88 | $28.64 | $28.24 | 23,807,310 |
| 2021-01-13 | $30.80 | $30.80 | $28.17 | $28.88 | $28.48 | 41,116,190 |
| 2021-01-12 | $30.80 | $31.18 | $29.80 | $31.03 | $30.60 | 20,031,480 |
| 2021-01-11 | $31.43 | $31.45 | $29.90 | $30.78 | $30.35 | 29,660,820 |
| 2021-01-08 | $31.10 | $31.55 | $30.48 | $31.55 | $31.11 | 17,828,410 |
| 2021-01-07 | $32.35 | $32.35 | $31.05 | $31.48 | $31.04 | 12,642,630 |
| 2021-01-06 | $31.20 | $32.90 | $30.65 | $32.38 | $31.93 | 23,035,480 |
| 2021-01-05 | $30.98 | $32.00 | $29.62 | $31.49 | $31.05 | 45,541,720 |
| 2021-01-04 | $33.33 | $33.55 | $30.43 | $31.41 | $30.97 | 54,042,640 |
| 2021-01-01 | $33.81 | $33.81 | $33.81 | $33.81 | $33.34 | 0 |
| 2020-12-31 | $31.88 | $33.98 | $31.50 | $33.81 | $33.34 | 17,829,470 |
| 2020-12-30 | $31.93 | $32.20 | $31.33 | $31.77 | $31.33 | 9,605,720 |
| 2020-12-29 | $31.92 | $32.30 | $31.65 | $31.89 | $31.45 | 8,294,210 |
| 2020-12-28 | $33.24 | $33.24 | $31.77 | $31.92 | $31.48 | 12,387,790 |
| 2020-12-25 | $32.00 | $33.25 | $31.66 | $32.88 | $32.42 | 14,687,710 |
| 2020-12-24 | $32.23 | $32.39 | $31.14 | $31.60 | $31.16 | 14,057,020 |
| 2020-12-23 | $32.97 | $32.97 | $31.26 | $31.90 | $31.46 | 24,911,900 |
| 2020-12-22 | $35.14 | $35.20 | $32.76 | $33.14 | $32.68 | 19,910,790 |
| 2020-12-21 | $33.78 | $35.78 | $33.36 | $35.07 | $34.58 | 16,550,290 |
| 2020-12-18 | $36.54 | $36.54 | $33.45 | $33.70 | $33.23 | 27,811,730 |
| 2020-12-17 | $36.80 | $38.25 | $36.10 | $36.22 | $35.72 | 13,655,830 |
| 2020-12-16 | $36.20 | $36.96 | $35.87 | $36.40 | $35.89 | 10,116,410 |
| 2020-12-15 | $34.60 | $36.90 | $34.35 | $36.16 | $35.66 | 20,057,400 |
| 2020-12-14 | $33.40 | $34.95 | $32.60 | $34.82 | $34.33 | 11,387,750 |
| 2020-12-11 | $34.35 | $34.35 | $32.90 | $33.79 | $33.32 | 13,726,740 |
| 2020-12-10 | $34.22 | $34.60 | $33.76 | $33.99 | $33.52 | 10,650,020 |
| 2020-12-09 | $35.50 | $35.65 | $34.32 | $34.42 | $33.94 | 9,950,320 |
| 2020-12-08 | $34.60 | $35.50 | $34.10 | $35.36 | $34.87 | 12,569,980 |
| 2020-12-07 | $34.50 | $35.18 | $34.31 | $34.58 | $34.10 | 13,038,420 |
| 2020-12-04 | $32.81 | $34.96 | $32.50 | $34.78 | $34.30 | 21,388,410 |
| 2020-12-03 | $32.27 | $33.29 | $31.88 | $32.81 | $32.35 | 14,379,870 |
| 2020-12-02 | $32.40 | $32.96 | $32.05 | $32.15 | $31.70 | 17,145,040 |
| 2020-12-01 | $30.60 | $32.65 | $30.06 | $32.06 | $31.61 | 22,594,160 |
| 2020-11-30 | $29.99 | $30.74 | $29.10 | $30.74 | $30.31 | 14,980,270 |
| 2020-11-27 | $29.98 | $30.70 | $29.59 | $29.99 | $29.57 | 10,615,660 |
| 2020-11-26 | $30.58 | $30.58 | $28.97 | $29.87 | $29.45 | 16,114,550 |
| 2020-11-25 | $31.01 | $31.15 | $30.00 | $30.26 | $29.84 | 15,166,720 |
| 2020-11-24 | $31.39 | $31.48 | $30.63 | $31.02 | $30.59 | 9,391,740 |
| 2020-11-23 | $31.61 | $31.75 | $31.10 | $31.58 | $31.14 | 8,995,560 |
| 2020-11-20 | $31.40 | $31.96 | $31.32 | $31.60 | $31.16 | 6,744,580 |
| 2020-11-19 | $31.05 | $31.72 | $30.69 | $31.50 | $31.06 | 11,189,210 |
| 2020-11-18 | $31.49 | $31.83 | $31.17 | $31.33 | $30.89 | 8,643,640 |
| 2020-11-17 | $32.70 | $32.70 | $31.00 | $31.49 | $31.05 | 12,832,210 |
| 2020-11-16 | $32.74 | $32.88 | $32.15 | $32.32 | $31.87 | 8,232,040 |
| 2020-11-13 | $33.33 | $33.34 | $32.11 | $32.74 | $32.28 | 8,598,350 |
| 2020-11-12 | $33.17 | $33.35 | $32.52 | $33.12 | $32.66 | 7,724,080 |
| 2020-11-11 | $32.85 | $33.18 | $32.25 | $32.63 | $32.18 | 12,925,960 |
| 2020-11-10 | $33.99 | $34.39 | $32.49 | $32.85 | $32.39 | 21,928,720 |
| 2020-11-09 | $34.18 | $34.46 | $33.51 | $33.84 | $33.37 | 14,767,760 |
| 2020-11-06 | $35.36 | $35.39 | $32.50 | $34.06 | $33.59 | 23,355,970 |
| 2020-11-05 | $35.10 | $35.87 | $34.84 | $35.44 | $34.95 | 13,844,130 |
| 2020-11-04 | $34.66 | $35.25 | $34.37 | $34.50 | $34.02 | 6,460,340 |
| 2020-11-03 | $33.88 | $34.98 | $33.11 | $34.66 | $34.18 | 12,646,070 |
| 2020-11-02 | $33.69 | $33.89 | $32.44 | $33.33 | $32.87 | 11,970,020 |
| 2020-10-30 | $34.82 | $34.82 | $33.55 | $33.69 | $33.22 | 14,878,150 |
| 2020-10-29 | $34.70 | $35.08 | $34.41 | $34.90 | $34.41 | 10,822,260 |
| 2020-10-28 | $35.17 | $35.17 | $34.27 | $34.87 | $34.38 | 8,918,320 |
| 2020-10-27 | $35.30 | $35.46 | $34.36 | $34.90 | $34.41 | 8,638,180 |
| 2020-10-26 | $33.01 | $35.10 | $32.65 | $34.97 | $34.48 | 15,588,540 |
| 2020-10-23 | $35.21 | $35.39 | $33.02 | $33.27 | $32.81 | 19,098,830 |
| 2020-10-22 | $35.49 | $35.49 | $33.71 | $34.96 | $34.47 | 13,805,500 |
| 2020-10-21 | $35.85 | $37.15 | $34.91 | $35.18 | $34.69 | 18,137,580 |
| 2020-10-20 | $33.60 | $35.50 | $32.99 | $35.22 | $34.73 | 19,188,650 |
| 2020-10-19 | $34.40 | $34.71 | $33.31 | $33.60 | $33.13 | 11,140,570 |
| 2020-10-16 | $34.44 | $34.90 | $33.90 | $34.16 | $33.68 | 11,531,770 |
| 2020-10-15 | $35.00 | $35.20 | $34.13 | $34.71 | $34.23 | 11,049,040 |
| 2020-10-14 | $35.00 | $35.43 | $34.25 | $35.00 | $34.51 | 11,898,520 |
| 2020-10-13 | $35.10 | $35.55 | $34.51 | $34.76 | $34.28 | 12,535,990 |
| 2020-10-12 | $33.88 | $34.99 | $33.60 | $34.70 | $34.22 | 16,240,270 |
| 2020-10-09 | $33.67 | $34.30 | $32.41 | $33.28 | $32.82 | 18,489,200 |
| 2020-10-08 | $32.07 | $32.07 | $32.07 | $32.07 | $31.62 | 0 |
| 2020-10-07 | $32.07 | $32.07 | $32.07 | $32.07 | $31.62 | 0 |
| 2020-10-06 | $32.07 | $32.07 | $32.07 | $32.07 | $31.62 | 0 |
| 2020-10-05 | $32.07 | $32.07 | $32.07 | $32.07 | $31.62 | 0 |
| 2020-10-02 | $32.07 | $32.07 | $32.07 | $32.07 | $31.62 | 0 |
| 2020-10-01 | $32.07 | $32.07 | $32.07 | $32.07 | $31.62 | 0 |
| 2020-09-30 | $32.34 | $33.72 | $31.81 | $32.07 | $31.62 | 32,766,050 |
| 2020-09-29 | $33.54 | $33.54 | $30.59 | $31.92 | $31.48 | 47,773,440 |
| 2020-09-28 | $35.99 | $35.99 | $32.51 | $33.33 | $32.87 | 41,175,410 |
| 2020-09-25 | $35.39 | $36.59 | $35.30 | $36.00 | $35.50 | 9,569,510 |
| 2020-09-24 | $36.67 | $36.67 | $35.24 | $35.66 | $35.16 | 11,831,620 |
| 2020-09-23 | $36.04 | $37.68 | $35.91 | $36.74 | $36.23 | 16,356,280 |
| 2020-09-22 | $35.82 | $36.66 | $35.30 | $35.34 | $34.85 | 8,232,440 |
| 2020-09-21 | $35.94 | $36.65 | $35.50 | $35.84 | $35.34 | 7,263,890 |
| 2020-09-18 | $35.59 | $36.30 | $35.21 | $36.13 | $35.63 | 8,565,190 |
| 2020-09-17 | $36.77 | $37.09 | $35.18 | $35.61 | $35.11 | 11,627,050 |
| 2020-09-16 | $38.08 | $38.37 | $36.56 | $36.75 | $36.24 | 8,779,050 |
| 2020-09-15 | $37.42 | $37.93 | $35.92 | $37.72 | $37.19 | 10,795,380 |
| 2020-09-14 | $38.20 | $38.75 | $36.69 | $36.81 | $36.30 | 12,899,410 |
| 2020-09-11 | $35.18 | $37.95 | $35.12 | $37.82 | $37.29 | 11,581,460 |
| 2020-09-10 | $36.04 | $37.68 | $35.72 | $35.89 | $35.39 | 11,739,520 |
| 2020-09-09 | $36.77 | $37.18 | $35.50 | $35.54 | $35.04 | 13,360,230 |
| 2020-09-08 | $38.68 | $39.05 | $36.41 | $37.46 | $36.94 | 19,545,830 |
| 2020-09-07 | $41.82 | $42.19 | $38.33 | $38.75 | $38.21 | 23,498,440 |
| 2020-09-04 | $42.70 | $43.50 | $41.38 | $42.17 | $41.58 | 10,030,620 |
| 2020-09-03 | $43.65 | $45.50 | $43.13 | $43.60 | $42.99 | 17,192,820 |
| 2020-09-02 | $44.31 | $44.81 | $43.22 | $43.57 | $42.96 | 9,204,980 |
| 2020-09-01 | $43.50 | $44.18 | $43.13 | $43.85 | $43.24 | 9,445,760 |
| 2020-08-31 | $44.04 | $45.70 | $42.99 | $43.87 | $43.26 | 23,179,550 |
| 2020-08-28 | $40.74 | $44.83 | $40.20 | $44.83 | $44.21 | 24,769,870 |
| 2020-08-27 | $40.30 | $40.90 | $39.71 | $40.75 | $40.18 | 8,161,170 |
| 2020-08-26 | $40.45 | $40.71 | $39.02 | $39.41 | $38.86 | 8,539,550 |
| 2020-08-25 | $40.44 | $41.12 | $39.70 | $40.50 | $39.94 | 10,403,530 |
| 2020-08-24 | $40.02 | $40.48 | $39.08 | $40.00 | $39.44 | 10,421,130 |
| 2020-08-21 | $40.21 | $41.61 | $39.63 | $40.00 | $39.44 | 12,767,060 |
| 2020-08-20 | $38.29 | $42.10 | $37.70 | $40.62 | $40.05 | 26,634,100 |
| 2020-08-19 | $38.50 | $40.32 | $38.07 | $38.68 | $38.14 | 19,748,810 |
| 2020-08-18 | $37.40 | $38.45 | $37.27 | $38.07 | $37.54 | 11,798,840 |
| 2020-08-17 | $37.35 | $37.67 | $36.32 | $37.29 | $36.77 | 19,925,320 |
| 2020-08-14 | $38.61 | $39.78 | $35.90 | $37.29 | $36.77 | 25,617,950 |
| 2020-08-13 | $38.50 | $39.52 | $38.25 | $38.76 | $38.22 | 10,251,250 |
| 2020-08-12 | $40.20 | $40.48 | $37.70 | $38.75 | $38.21 | 17,844,960 |
| 2020-08-11 | $40.95 | $41.80 | $40.01 | $40.20 | $39.64 | 12,396,720 |
| 2020-08-10 | $42.70 | $42.70 | $39.96 | $41.01 | $40.44 | 16,501,740 |
| 2020-08-07 | $42.10 | $43.30 | $41.09 | $42.39 | $41.80 | 19,349,950 |
| 2020-08-06 | $41.63 | $43.38 | $40.88 | $42.00 | $41.41 | 19,053,690 |
| 2020-08-05 | $39.52 | $42.12 | $39.18 | $41.96 | $41.38 | 15,760,300 |
| 2020-08-04 | $40.27 | $40.98 | $39.65 | $39.96 | $39.40 | 12,740,450 |
| 2020-08-03 | $38.30 | $41.35 | $38.30 | $40.55 | $39.99 | 21,711,740 |
| 2020-07-31 | $38.70 | $39.22 | $38.07 | $38.50 | $37.96 | 14,324,550 |
| 2020-07-30 | $38.02 | $39.20 | $37.33 | $38.95 | $38.41 | 20,625,900 |
| 2020-07-29 | $37.00 | $38.00 | $36.80 | $37.71 | $37.18 | 18,309,090 |
| 2020-07-28 | $37.90 | $38.06 | $35.77 | $37.20 | $36.68 | 21,277,230 |
| 2020-07-27 | $37.09 | $38.68 | $36.85 | $37.60 | $37.08 | 19,506,480 |
| 2020-07-24 | $39.00 | $39.82 | $36.43 | $37.27 | $36.75 | 32,686,680 |
| 2020-07-23 | $37.00 | $39.80 | $36.68 | $39.68 | $39.13 | 33,941,090 |
| 2020-07-22 | $35.88 | $37.82 | $34.96 | $37.39 | $36.87 | 21,303,630 |
| 2020-07-21 | $34.50 | $36.26 | $34.11 | $35.88 | $35.38 | 24,082,690 |
| 2020-07-20 | $37.26 | $37.61 | $33.69 | $34.66 | $34.18 | 41,366,820 |
| 2020-07-17 | $33.91 | $36.97 | $33.28 | $36.64 | $36.13 | 27,783,050 |
| 2020-07-16 | $36.60 | $37.39 | $33.50 | $33.94 | $33.47 | 19,834,120 |
| 2020-07-15 | $36.70 | $38.05 | $36.20 | $36.54 | $36.03 | 21,927,720 |
| 2020-07-14 | $36.60 | $37.10 | $35.58 | $36.10 | $35.60 | 17,872,140 |
| 2020-07-13 | $37.20 | $38.05 | $35.66 | $36.82 | $36.31 | 29,283,560 |
| 2020-07-10 | $36.60 | $37.85 | $36.30 | $36.95 | $36.44 | 20,831,620 |
| 2020-07-09 | $34.60 | $37.26 | $34.25 | $36.54 | $36.03 | 26,430,950 |
| 2020-07-08 | $33.84 | $35.80 | $33.82 | $34.60 | $34.12 | 26,263,770 |
| 2020-07-07 | $32.99 | $34.50 | $32.44 | $33.92 | $33.45 | 27,131,300 |
| 2020-07-06 | $33.24 | $34.90 | $32.30 | $33.14 | $32.68 | 30,394,260 |
| 2020-07-03 | $32.92 | $33.47 | $31.90 | $33.23 | $32.77 | 23,304,420 |
| 2020-07-02 | $33.45 | $34.18 | $32.95 | $33.20 | $32.74 | 21,473,520 |
| 2020-07-01 | $34.37 | $35.12 | $32.80 | $32.89 | $32.43 | 21,490,780 |
| 2020-06-30 | $33.92 | $34.48 | $33.40 | $33.93 | $33.46 | 12,545,970 |
| 2020-06-29 | $33.25 | $34.73 | $32.62 | $33.87 | $33.40 | 21,422,900 |
| 2020-06-26 | $33.27 | $33.27 | $33.27 | $33.27 | $32.81 | 0 |
| 2020-06-25 | $33.27 | $33.27 | $33.27 | $33.27 | $32.81 | 0 |
| 2020-06-24 | $33.63 | $33.74 | $32.64 | $33.27 | $32.81 | 11,052,960 |
| 2020-06-23 | $32.66 | $33.95 | $31.90 | $33.43 | $32.96 | 21,449,500 |
| 2020-06-22 | $33.30 | $33.66 | $31.72 | $32.25 | $31.80 | 30,293,210 |
| 2020-06-19 | $32.47 | $33.98 | $32.11 | $33.35 | $32.89 | 20,624,090 |
| 2020-06-18 | $33.40 | $33.44 | $31.65 | $32.46 | $32.01 | 29,769,570 |
| 2020-06-17 | $34.04 | $35.94 | $32.96 | $33.23 | $32.77 | 32,911,680 |
| 2020-06-16 | $33.39 | $33.78 | $32.54 | $33.52 | $33.05 | 13,021,830 |
| 2020-06-15 | $32.15 | $33.88 | $31.72 | $33.20 | $32.74 | 22,421,460 |
| 2020-06-12 | $30.70 | $32.05 | $30.55 | $31.56 | $31.12 | 14,476,030 |
| 2020-06-11 | $31.50 | $32.25 | $31.13 | $31.58 | $31.14 | 18,395,650 |
| 2020-06-10 | $29.68 | $32.00 | $29.22 | $31.58 | $31.14 | 27,321,330 |
| 2020-06-09 | $28.71 | $30.10 | $28.45 | $29.30 | $28.89 | 17,030,470 |
| 2020-06-08 | $28.81 | $30.18 | $28.30 | $29.30 | $28.89 | 18,126,100 |
| 2020-06-05 | $30.30 | $31.80 | $29.39 | $31.30 | $27.88 | 27,313,830 |
| 2020-06-04 | $29.08 | $29.84 | $28.60 | $29.10 | $25.92 | 13,107,110 |
| 2020-06-03 | $29.18 | $29.45 | $28.59 | $28.76 | $25.61 | 13,926,450 |
| 2020-06-02 | $29.50 | $30.20 | $28.43 | $29.18 | $25.99 | 24,154,600 |
| 2020-06-01 | $27.70 | $29.46 | $27.45 | $29.46 | $26.24 | 41,305,530 |
| 2020-05-29 | $25.62 | $26.78 | $25.54 | $26.78 | $23.85 | 16,469,600 |
| 2020-05-28 | $25.59 | $25.79 | $24.89 | $25.53 | $22.74 | 13,773,770 |
| 2020-05-27 | $26.48 | $26.55 | $25.43 | $25.58 | $22.78 | 17,888,830 |
| 2020-05-26 | $27.00 | $27.27 | $25.93 | $26.45 | $23.56 | 19,311,480 |
| 2020-05-25 | $26.51 | $26.96 | $25.95 | $26.90 | $23.96 | 12,972,150 |
| 2020-05-22 | $26.85 | $26.98 | $26.10 | $26.38 | $23.49 | 13,180,740 |
| 2020-05-21 | $27.98 | $28.28 | $26.52 | $26.61 | $23.70 | 20,034,720 |
| 2020-05-20 | $28.60 | $29.28 | $27.82 | $27.95 | $24.89 | 11,805,110 |
| 2020-05-19 | $28.10 | $28.70 | $27.80 | $28.53 | $25.41 | 17,016,020 |
| 2020-05-18 | $28.00 | $28.19 | $27.10 | $28.00 | $24.94 | 16,206,220 |
| 2020-05-15 | $26.70 | $28.42 | $26.10 | $28.05 | $24.98 | 29,287,530 |
| 2020-05-14 | $28.68 | $28.75 | $26.50 | $26.93 | $23.98 | 55,928,430 |
| 2020-05-13 | $27.95 | $29.61 | $27.88 | $29.30 | $26.10 | 23,278,600 |
| 2020-05-12 | $27.03 | $28.10 | $26.61 | $27.95 | $24.89 | 16,934,680 |
| 2020-05-11 | $27.40 | $27.90 | $26.84 | $27.03 | $24.07 | 29,312,260 |
| 2020-05-08 | $28.38 | $28.38 | $27.52 | $27.95 | $24.89 | 15,824,150 |
| 2020-05-07 | $27.86 | $28.30 | $27.48 | $28.10 | $25.03 | 16,045,320 |
| 2020-05-06 | $26.14 | $28.09 | $25.72 | $27.74 | $24.71 | 26,923,190 |
| 2020-05-05 | $25.90 | $25.90 | $25.90 | $25.90 | $23.07 | 0 |
| 2020-05-04 | $25.90 | $25.90 | $25.90 | $25.90 | $23.07 | 0 |
| 2020-05-01 | $25.90 | $25.90 | $25.90 | $25.90 | $23.07 | 0 |
| 2020-04-30 | $27.71 | $27.74 | $25.83 | $25.90 | $23.07 | 26,680,010 |
| 2020-04-29 | $27.40 | $27.74 | $26.72 | $26.86 | $23.92 | 14,787,180 |
| 2020-04-28 | $27.50 | $27.97 | $26.69 | $26.91 | $23.97 | 21,856,080 |
| 2020-04-27 | $27.85 | $27.90 | $26.00 | $27.25 | $24.27 | 25,902,340 |
| 2020-04-24 | $27.76 | $28.17 | $27.11 | $27.47 | $24.47 | 22,847,070 |
| 2020-04-23 | $28.99 | $29.44 | $28.29 | $28.48 | $25.36 | 13,988,590 |
| 2020-04-22 | $28.50 | $28.76 | $27.80 | $28.60 | $25.47 | 13,725,240 |
| 2020-04-21 | $28.31 | $29.48 | $28.23 | $28.88 | $25.72 | 20,428,820 |
| 2020-04-20 | $27.64 | $28.92 | $27.20 | $28.67 | $25.53 | 25,700,420 |
| 2020-04-17 | $28.99 | $29.20 | $27.08 | $27.52 | $24.51 | 28,768,140 |
| 2020-04-16 | $27.99 | $28.50 | $27.55 | $27.92 | $24.87 | 19,612,210 |
| 2020-04-15 | $28.00 | $29.03 | $27.29 | $27.90 | $24.85 | 39,790,040 |
| 2020-04-14 | $28.05 | $29.05 | $27.66 | $28.80 | $25.65 | 32,531,590 |
| 2020-04-13 | $27.95 | $30.05 | $27.79 | $28.17 | $25.09 | 42,903,450 |
| 2020-04-10 | $28.91 | $30.57 | $28.45 | $28.55 | $25.43 | 49,311,530 |
| 2020-04-09 | $26.96 | $28.98 | $26.48 | $28.38 | $25.28 | 37,859,300 |
| 2020-04-08 | $26.44 | $27.54 | $26.31 | $26.95 | $24.00 | 26,339,870 |
| 2020-04-07 | $26.59 | $27.27 | $26.20 | $26.99 | $24.04 | 28,786,870 |
| 2020-04-06 | $25.95 | $25.95 | $25.95 | $25.95 | $23.11 | 0 |
| 2020-04-03 | $25.08 | $26.37 | $25.07 | $25.95 | $23.11 | 31,398,010 |
| 2020-04-02 | $24.60 | $25.60 | $24.09 | $25.30 | $22.53 | 38,963,340 |
| 2020-04-01 | $25.14 | $26.13 | $24.22 | $24.28 | $21.62 | 46,230,330 |
| 2020-03-31 | $24.58 | $26.00 | $23.89 | $25.70 | $22.89 | 42,812,880 |
| 2020-03-30 | $24.55 | $25.34 | $23.20 | $24.66 | $21.96 | 51,908,360 |
| 2020-03-27 | $22.55 | $24.43 | $22.40 | $24.43 | $21.76 | 57,094,060 |
| 2020-03-26 | $21.04 | $22.42 | $20.80 | $22.21 | $19.78 | 56,901,820 |
| 2020-03-25 | $20.30 | $21.16 | $19.99 | $20.88 | $18.60 | 36,811,420 |
| 2020-03-24 | $19.90 | $20.15 | $19.47 | $19.87 | $17.70 | 19,975,900 |
| 2020-03-23 | $20.02 | $20.78 | $19.74 | $19.85 | $17.68 | 23,802,760 |
| 2020-03-20 | $20.49 | $20.67 | $20.00 | $20.61 | $18.36 | 21,627,430 |
| 2020-03-19 | $19.90 | $20.63 | $19.66 | $20.25 | $18.04 | 24,650,080 |
| 2020-03-18 | $21.40 | $21.84 | $20.17 | $20.18 | $17.97 | 41,595,390 |
| 2020-03-17 | $21.28 | $21.74 | $19.60 | $21.48 | $19.13 | 50,203,440 |
| 2020-03-16 | $21.30 | $21.84 | $20.37 | $20.51 | $18.27 | 45,983,270 |
| 2020-03-13 | $19.15 | $20.94 | $19.10 | $20.52 | $18.28 | 34,954,450 |
| 2020-03-12 | $20.65 | $21.03 | $20.02 | $20.26 | $18.04 | 20,359,450 |
| 2020-03-11 | $21.32 | $21.65 | $20.80 | $20.81 | $18.53 | 20,408,380 |
| 2020-03-10 | $21.30 | $21.88 | $20.80 | $21.36 | $19.02 | 33,709,160 |
| 2020-03-09 | $21.00 | $22.43 | $20.58 | $22.00 | $19.59 | 49,593,900 |
| 2020-03-06 | $21.45 | $21.88 | $21.35 | $21.57 | $19.21 | 31,001,890 |
| 2020-03-05 | $20.91 | $21.65 | $20.91 | $21.33 | $19.00 | 31,952,130 |
| 2020-03-04 | $21.10 | $21.41 | $20.61 | $20.90 | $18.61 | 21,789,160 |
| 2020-03-03 | $21.82 | $21.95 | $21.12 | $21.40 | $19.06 | 35,398,820 |
| 2020-03-02 | $20.80 | $21.28 | $20.40 | $21.01 | $18.71 | 27,235,850 |
| 2020-02-28 | $20.70 | $21.70 | $20.50 | $20.86 | $18.58 | 32,362,910 |
| 2020-02-27 | $21.20 | $21.86 | $20.85 | $21.40 | $19.06 | 25,839,410 |
| 2020-02-26 | $22.20 | $22.28 | $20.86 | $20.88 | $18.60 | 44,320,590 |
| 2020-02-25 | $20.69 | $22.08 | $20.50 | $21.96 | $19.56 | 67,311,310 |
| 2020-02-24 | $20.25 | $20.93 | $20.20 | $20.79 | $18.52 | 59,636,010 |
| 2020-02-21 | $19.54 | $20.28 | $19.29 | $19.80 | $17.63 | 36,757,110 |
| 2020-02-20 | $19.75 | $19.89 | $19.09 | $19.71 | $17.55 | 32,777,180 |
| 2020-02-19 | $20.73 | $20.73 | $19.57 | $19.69 | $17.54 | 57,149,500 |
| 2020-02-18 | $21.97 | $21.97 | $20.50 | $20.91 | $18.62 | 72,973,000 |
| 2020-02-17 | $22.19 | $22.88 | $21.61 | $22.20 | $19.77 | 61,431,780 |
| 2020-02-14 | $21.38 | $22.99 | $20.90 | $22.15 | $19.73 | 75,343,820 |
| 2020-02-13 | $21.52 | $21.76 | $20.50 | $21.22 | $18.90 | 66,240,280 |
| 2020-02-12 | $20.18 | $22.06 | $19.55 | $21.97 | $19.57 | 90,226,320 |
| 2020-02-11 | $20.66 | $20.66 | $19.50 | $20.05 | $17.86 | 46,985,540 |
| 2020-02-10 | $20.12 | $21.88 | $18.61 | $20.56 | $18.31 | 103,514,080 |
| 2020-02-07 | $22.20 | $22.66 | $20.12 | $20.29 | $18.07 | 103,282,620 |
| 2020-02-06 | $20.02 | $20.68 | $20.02 | $20.68 | $18.42 | 72,858,710 |
| 2020-02-05 | $17.50 | $19.08 | $17.23 | $18.80 | $16.74 | 55,529,800 |
| 2020-02-04 | $16.31 | $17.82 | $16.31 | $17.35 | $15.45 | 32,821,650 |
| 2020-02-03 | $16.65 | $17.48 | $15.75 | $16.21 | $14.44 | 31,571,270 |
| 2020-01-31 | $17.49 | $17.49 | $17.49 | $17.49 | $15.58 | 0 |
| 2020-01-30 | $17.49 | $17.49 | $17.49 | $17.49 | $15.58 | 0 |
| 2020-01-29 | $17.49 | $17.49 | $17.49 | $17.49 | $15.58 | 0 |
| 2020-01-28 | $17.49 | $17.49 | $17.49 | $17.49 | $15.58 | 0 |
| 2020-01-27 | $17.49 | $17.49 | $17.49 | $17.49 | $15.58 | 0 |
| 2020-01-24 | $17.49 | $17.49 | $17.49 | $17.49 | $15.58 | 0 |
| 2020-01-23 | $18.12 | $18.44 | $17.20 | $17.49 | $15.58 | 21,694,530 |
| 2020-01-22 | $18.88 | $18.95 | $18.01 | $18.15 | $16.16 | 25,384,560 |
| 2020-01-21 | $18.23 | $18.82 | $18.01 | $18.66 | $16.62 | 40,561,070 |
| 2020-01-20 | $18.03 | $18.30 | $17.76 | $18.01 | $16.04 | 15,116,360 |
| 2020-01-17 | $17.97 | $18.12 | $17.85 | $17.89 | $15.93 | 10,248,210 |
| 2020-01-16 | $18.05 | $18.14 | $17.68 | $17.83 | $15.88 | 10,412,750 |
| 2020-01-15 | $18.05 | $18.28 | $17.91 | $18.02 | $16.05 | 9,237,740 |
| 2020-01-14 | $18.00 | $18.25 | $17.80 | $18.09 | $16.11 | 13,591,800 |
| 2020-01-13 | $17.75 | $18.19 | $17.68 | $18.03 | $16.06 | 16,722,100 |
| 2020-01-10 | $17.77 | $17.94 | $17.61 | $17.72 | $15.78 | 11,578,640 |
| 2020-01-09 | $17.43 | $17.74 | $17.43 | $17.59 | $15.67 | 11,446,160 |
| 2020-01-08 | $17.65 | $17.66 | $17.25 | $17.28 | $15.39 | 13,931,580 |
| 2020-01-07 | $17.55 | $17.80 | $17.55 | $17.73 | $15.79 | 10,395,280 |
| 2020-01-06 | $17.65 | $17.75 | $17.45 | $17.60 | $15.67 | 13,092,360 |
| 2020-01-03 | $17.53 | $17.89 | $17.41 | $17.75 | $15.81 | 15,116,320 |
| 2020-01-02 | $17.42 | $17.46 | $17.05 | $17.46 | $15.55 | 15,505,200 |
| 2020-01-01 | $17.26 | $17.26 | $17.26 | $17.26 | $15.37 | 0 |
| 2019-12-31 | $17.16 | $17.62 | $17.13 | $17.26 | $15.37 | 16,003,100 |
| 2019-12-30 | $17.26 | $17.33 | $16.92 | $17.16 | $15.28 | 11,733,900 |
| 2019-12-27 | $17.22 | $17.47 | $17.10 | $17.26 | $15.37 | 12,176,840 |
| 2019-12-26 | $17.24 | $17.41 | $17.11 | $17.26 | $15.37 | 13,284,110 |
| 2019-12-25 | $17.30 | $17.50 | $17.20 | $17.25 | $15.36 | 15,939,190 |
| 2019-12-24 | $17.12 | $17.59 | $16.81 | $17.39 | $15.49 | 35,266,760 |
| 2019-12-23 | $18.20 | $18.32 | $17.60 | $17.68 | $15.75 | 21,480,170 |
| 2019-12-20 | $19.10 | $19.12 | $18.20 | $18.21 | $16.22 | 18,418,780 |
| 2019-12-19 | $19.00 | $19.48 | $18.89 | $18.95 | $16.88 | 15,930,290 |
| 2019-12-18 | $18.64 | $19.73 | $18.42 | $19.14 | $17.05 | 45,064,000 |
| 2019-12-17 | $17.65 | $18.16 | $17.55 | $18.03 | $16.06 | 24,245,940 |
| 2019-12-16 | $17.50 | $17.55 | $17.11 | $17.52 | $15.60 | 17,143,140 |
| 2019-12-13 | $17.25 | $17.47 | $17.17 | $17.35 | $15.45 | 12,313,170 |
| 2019-12-12 | $17.34 | $17.45 | $17.07 | $17.12 | $15.25 | 15,020,860 |
| 2019-12-11 | $17.85 | $17.90 | $17.33 | $17.42 | $15.51 | 11,295,700 |
| 2019-12-10 | $17.16 | $17.95 | $17.16 | $17.72 | $15.78 | 19,964,340 |
| 2019-12-09 | $17.74 | $17.78 | $16.90 | $17.19 | $15.31 | 23,689,190 |
| 2019-12-06 | $17.86 | $17.93 | $17.61 | $17.70 | $15.76 | 12,164,340 |
| 2019-12-05 | $17.82 | $18.10 | $17.66 | $17.86 | $15.91 | 9,977,800 |
| 2019-12-04 | $17.60 | $17.95 | $17.52 | $17.86 | $15.91 | 7,632,870 |
| 2019-12-03 | $18.25 | $18.25 | $17.47 | $17.82 | $15.87 | 15,530,750 |
| 2019-12-02 | $18.65 | $18.69 | $17.90 | $18.35 | $16.34 | 16,472,850 |
| 2019-11-29 | $18.71 | $18.86 | $18.05 | $18.78 | $16.73 | 19,253,780 |
| 2019-11-28 | $17.93 | $19.31 | $17.72 | $18.66 | $16.62 | 31,464,860 |
| 2019-11-27 | $17.65 | $18.09 | $17.31 | $17.88 | $15.92 | 14,374,760 |
| 2019-11-26 | $17.83 | $17.98 | $17.31 | $17.51 | $15.59 | 17,339,070 |
| 2019-11-25 | $18.31 | $18.31 | $17.60 | $17.63 | $15.70 | 14,851,710 |
| 2019-11-22 | $18.55 | $18.78 | $17.80 | $18.09 | $16.11 | 20,189,280 |
| 2019-11-21 | $18.93 | $19.18 | $18.26 | $18.47 | $16.45 | 21,362,130 |
| 2019-11-20 | $19.17 | $19.34 | $18.93 | $18.93 | $16.86 | 13,161,630 |
| 2019-11-19 | $19.13 | $19.45 | $19.06 | $19.34 | $17.22 | 11,053,380 |
| 2019-11-18 | $19.27 | $19.61 | $19.01 | $19.15 | $17.06 | 11,304,270 |
| 2019-11-15 | $19.65 | $19.80 | $19.10 | $19.28 | $17.17 | 12,804,320 |
| 2019-11-14 | $19.08 | $19.71 | $18.97 | $19.59 | $17.45 | 16,246,470 |
| 2019-11-13 | $19.28 | $19.36 | $18.90 | $19.03 | $16.95 | 12,976,840 |
| 2019-11-12 | $19.11 | $19.21 | $18.72 | $19.00 | $16.92 | 11,635,210 |
| 2019-11-11 | $19.39 | $19.81 | $19.12 | $19.20 | $17.10 | 15,019,140 |
| 2019-11-08 | $19.37 | $19.70 | $19.21 | $19.46 | $17.33 | 19,428,900 |
| 2019-11-07 | $18.46 | $19.61 | $18.45 | $19.26 | $17.15 | 27,334,140 |
| 2019-11-06 | $18.78 | $18.89 | $18.45 | $18.48 | $16.46 | 11,359,300 |
| 2019-11-05 | $18.81 | $19.03 | $18.50 | $18.83 | $16.77 | 15,883,200 |
| 2019-11-04 | $19.44 | $19.67 | $18.56 | $19.08 | $16.99 | 32,560,660 |
| 2019-11-01 | $19.01 | $19.02 | $18.62 | $18.76 | $16.71 | 13,071,670 |
| 2019-10-31 | $18.90 | $19.33 | $18.72 | $18.83 | $16.77 | 21,039,140 |
| 2019-10-30 | $18.60 | $19.54 | $18.44 | $19.15 | $17.06 | 32,358,870 |
| 2019-10-29 | $18.33 | $18.99 | $17.88 | $18.72 | $16.67 | 45,368,090 |
| 2019-10-28 | $16.97 | $17.62 | $16.97 | $17.46 | $15.55 | 21,842,430 |
| 2019-10-25 | $17.31 | $17.45 | $17.02 | $17.34 | $15.44 | 11,150,770 |
| 2019-10-24 | $17.12 | $17.42 | $16.95 | $17.14 | $15.27 | 16,803,220 |
| 2019-10-23 | $17.59 | $17.65 | $17.16 | $17.23 | $15.35 | 19,525,150 |
| 2019-10-22 | $17.36 | $17.60 | $17.05 | $17.52 | $15.60 | 23,052,680 |
| 2019-10-21 | $17.32 | $17.75 | $16.87 | $17.33 | $15.43 | 26,236,290 |
| 2019-10-18 | $16.28 | $17.67 | $16.18 | $17.32 | $15.43 | 50,893,030 |
| 2019-10-17 | $16.39 | $16.85 | $15.99 | $16.22 | $14.45 | 37,190,360 |
| 2019-10-16 | $16.70 | $17.07 | $16.42 | $16.60 | $14.78 | 70,684,940 |
| 2019-10-15 | $15.37 | $15.78 | $15.32 | $15.52 | $13.82 | 19,013,300 |
| 2019-10-14 | $14.90 | $15.63 | $14.81 | $15.54 | $13.84 | 31,708,710 |
| 2019-10-11 | $14.73 | $14.87 | $14.65 | $14.74 | $13.13 | 9,427,520 |
| 2019-10-10 | $14.79 | $14.90 | $14.62 | $14.76 | $13.15 | 11,236,460 |
| 2019-10-09 | $14.48 | $14.95 | $14.32 | $14.79 | $13.17 | 12,552,270 |
| 2019-10-08 | $14.78 | $14.95 | $14.53 | $14.54 | $12.95 | 11,728,910 |
| 2019-10-07 | $14.78 | $14.78 | $14.78 | $14.78 | $13.16 | 0 |
| 2019-10-04 | $14.78 | $14.78 | $14.78 | $14.78 | $13.16 | 0 |
| 2019-10-03 | $14.78 | $14.78 | $14.78 | $14.78 | $13.16 | 0 |
| 2019-10-02 | $14.78 | $14.78 | $14.78 | $14.78 | $13.16 | 0 |
| 2019-10-01 | $14.78 | $14.78 | $14.78 | $14.78 | $13.16 | 0 |
| 2019-09-30 | $14.94 | $15.04 | $14.72 | $14.78 | $13.16 | 8,487,240 |
| 2019-09-27 | $14.73 | $15.07 | $14.71 | $14.86 | $13.23 | 12,228,580 |
| 2019-09-26 | $15.52 | $15.57 | $14.67 | $14.79 | $13.17 | 22,669,140 |
| 2019-09-25 | $15.75 | $16.12 | $15.16 | $15.39 | $13.71 | 36,625,660 |
| 2019-09-24 | $15.06 | $15.87 | $15.01 | $15.54 | $13.84 | 35,062,480 |
| 2019-09-23 | $15.26 | $15.32 | $14.77 | $15.09 | $13.44 | 15,626,930 |
| 2019-09-20 | $15.25 | $15.45 | $15.06 | $15.19 | $13.53 | 18,088,880 |
| 2019-09-19 | $14.76 | $15.32 | $14.62 | $15.25 | $13.58 | 32,995,980 |
| 2019-09-18 | $14.94 | $14.97 | $14.47 | $14.72 | $13.11 | 35,239,020 |
| 2019-09-17 | $15.00 | $15.47 | $14.82 | $14.88 | $13.25 | 47,487,530 |
| 2019-09-16 | $16.62 | $16.65 | $15.34 | $15.34 | $13.66 | 70,298,140 |
| 2019-09-13 | $17.04 | $17.04 | $17.04 | $17.04 | $15.18 | 0 |
| 2019-09-12 | $17.42 | $17.55 | $16.88 | $17.04 | $15.18 | 23,272,630 |
| 2019-09-11 | $17.75 | $17.91 | $17.21 | $17.39 | $15.49 | 18,613,870 |
| 2019-09-10 | $17.83 | $18.06 | $17.60 | $17.73 | $15.79 | 16,508,600 |
| 2019-09-09 | $17.55 | $17.95 | $17.30 | $17.83 | $15.88 | 21,976,270 |
| 2019-09-06 | $17.38 | $17.64 | $17.18 | $17.36 | $15.46 | 14,594,420 |
| 2019-09-05 | $17.70 | $17.85 | $17.35 | $17.38 | $15.48 | 22,639,840 |
| 2019-09-04 | $17.28 | $18.08 | $17.24 | $17.52 | $15.60 | 32,388,980 |
| 2019-09-03 | $17.19 | $17.46 | $16.66 | $17.31 | $15.42 | 48,372,980 |
| 2019-09-02 | $16.38 | $16.93 | $15.80 | $16.93 | $15.08 | 47,996,510 |
| 2019-08-30 | $15.37 | $15.77 | $15.21 | $15.39 | $13.71 | 11,641,980 |
| 2019-08-29 | $15.33 | $15.52 | $15.18 | $15.29 | $13.62 | 7,157,460 |
| 2019-08-28 | $15.82 | $15.96 | $15.35 | $15.39 | $13.71 | 11,693,550 |
| 2019-08-27 | $15.88 | $16.23 | $15.71 | $15.87 | $14.13 | 15,490,090 |
| 2019-08-26 | $15.50 | $15.88 | $15.44 | $15.59 | $13.88 | 12,094,850 |
| 2019-08-23 | $15.59 | $16.13 | $15.35 | $15.89 | $14.15 | 12,719,330 |
| 2019-08-22 | $15.35 | $15.69 | $15.08 | $15.58 | $13.88 | 9,165,980 |
| 2019-08-21 | $15.60 | $15.65 | $15.17 | $15.19 | $13.53 | 8,196,740 |
| 2019-08-20 | $15.85 | $15.92 | $15.38 | $15.53 | $13.83 | 13,816,020 |
| 2019-08-19 | $15.42 | $15.92 | $15.37 | $15.85 | $14.12 | 12,483,660 |
| 2019-08-16 | $15.21 | $15.44 | $15.03 | $15.22 | $13.56 | 8,174,330 |
| 2019-08-15 | $14.69 | $15.21 | $14.61 | $15.19 | $13.53 | 7,195,340 |
| 2019-08-14 | $15.01 | $15.09 | $14.81 | $14.96 | $13.32 | 7,420,700 |
| 2019-08-13 | $14.28 | $14.84 | $14.28 | $14.62 | $13.02 | 8,733,840 |
| 2019-08-12 | $14.31 | $14.53 | $14.13 | $14.45 | $12.87 | 7,249,740 |
| 2019-08-09 | $14.69 | $15.07 | $14.23 | $14.30 | $12.74 | 10,917,710 |
| 2019-08-08 | $14.58 | $14.86 | $14.44 | $14.56 | $12.97 | 6,985,920 |
| 2019-08-07 | $14.72 | $14.86 | $14.51 | $14.51 | $12.92 | 5,741,460 |
| 2019-08-06 | $14.63 | $14.75 | $14.08 | $14.66 | $13.06 | 12,750,000 |
| 2019-08-05 | $15.10 | $15.36 | $14.83 | $14.91 | $13.28 | 11,209,390 |
| 2019-08-02 | $15.62 | $15.65 | $14.91 | $15.14 | $13.48 | 20,579,240 |
| 2019-08-01 | $16.23 | $16.51 | $15.98 | $16.05 | $14.29 | 8,426,900 |
| 2019-07-31 | $16.39 | $16.54 | $16.25 | $16.35 | $14.56 | 6,840,610 |
| 2019-07-30 | $16.06 | $16.55 | $16.01 | $16.39 | $14.60 | 11,811,430 |
| 2019-07-29 | $15.99 | $16.17 | $15.80 | $16.03 | $14.28 | 6,319,960 |
| 2019-07-26 | $15.91 | $16.11 | $15.83 | $16.00 | $14.25 | 5,463,200 |
| 2019-07-25 | $16.09 | $16.15 | $15.83 | $15.91 | $14.17 | 5,643,480 |
| 2019-07-24 | $16.17 | $16.27 | $15.92 | $16.04 | $14.29 | 7,641,130 |
| 2019-07-23 | $15.85 | $16.18 | $15.69 | $16.12 | $14.36 | 8,775,910 |
| 2019-07-22 | $15.88 | $16.22 | $15.70 | $15.90 | $14.16 | 8,848,100 |
| 2019-07-19 | $15.81 | $16.23 | $15.77 | $15.90 | $14.16 | 9,711,700 |
| 2019-07-18 | $15.95 | $16.10 | $15.61 | $15.74 | $14.02 | 13,035,380 |
| 2019-07-17 | $16.26 | $16.34 | $15.88 | $15.90 | $14.16 | 13,683,940 |
| 2019-07-16 | $16.30 | $16.54 | $16.15 | $16.34 | $14.55 | 9,508,550 |
| 2019-07-15 | $15.94 | $16.74 | $15.94 | $16.45 | $14.65 | 22,015,120 |
| 2019-07-12 | $16.02 | $16.30 | $15.71 | $15.78 | $14.05 | 13,265,720 |
| 2019-07-11 | $15.78 | $16.10 | $15.50 | $16.08 | $14.32 | 19,152,270 |
| 2019-07-10 | $15.34 | $15.85 | $15.07 | $15.79 | $14.06 | 16,488,550 |
| 2019-07-09 | $15.09 | $15.37 | $14.92 | $15.25 | $13.58 | 9,344,800 |
| 2019-07-08 | $15.15 | $15.69 | $15.00 | $15.33 | $13.65 | 17,271,140 |
| 2019-07-05 | $14.89 | $15.35 | $14.76 | $15.15 | $13.49 | 14,095,370 |
| 2019-07-04 | $14.46 | $15.04 | $14.43 | $14.90 | $13.27 | 13,615,330 |
| 2019-07-03 | $14.44 | $14.68 | $14.27 | $14.49 | $12.91 | 8,604,330 |
| 2019-07-02 | $14.35 | $14.58 | $14.24 | $14.45 | $12.87 | 9,572,990 |
| 2019-07-01 | $14.41 | $14.53 | $14.30 | $14.35 | $12.78 | 12,610,920 |
| 2019-06-28 | $14.22 | $14.27 | $13.94 | $14.10 | $12.56 | 6,719,750 |
| 2019-06-27 | $14.20 | $14.44 | $14.10 | $14.17 | $12.62 | 9,142,130 |
| 2019-06-26 | $13.81 | $14.18 | $13.81 | $14.09 | $12.55 | 6,440,130 |
| 2019-06-25 | $14.24 | $14.25 | $13.72 | $13.95 | $12.42 | 7,172,720 |
| 2019-06-24 | $13.96 | $14.17 | $13.84 | $14.03 | $12.50 | 6,479,130 |
| 2019-06-21 | $13.80 | $14.10 | $13.78 | $13.95 | $12.42 | 9,688,290 |
| 2019-06-20 | $13.35 | $13.90 | $13.32 | $13.75 | $12.25 | 10,906,410 |
| 2019-06-19 | $13.50 | $13.61 | $13.35 | $13.35 | $11.89 | 7,236,100 |
| 2019-06-18 | $13.13 | $13.25 | $13.03 | $13.16 | $11.72 | 4,826,960 |
| 2019-06-17 | $13.15 | $13.44 | $13.06 | $13.12 | $11.68 | 6,171,470 |
| 2019-06-14 | $13.50 | $13.58 | $13.04 | $13.05 | $11.62 | 9,568,400 |
| 2019-06-13 | $13.50 | $13.56 | $13.29 | $13.49 | $12.01 | 5,900,230 |
| 2019-06-12 | $13.61 | $13.68 | $13.45 | $13.50 | $12.02 | 7,100,290 |
| 2019-06-11 | $13.24 | $13.83 | $13.20 | $13.72 | $12.22 | 12,246,300 |
| 2019-06-10 | $13.25 | $13.31 | $13.09 | $13.18 | $11.74 | 6,622,930 |
| 2019-06-07 | $13.22 | $13.22 | $13.22 | $13.22 | $11.77 | 0 |
| 2019-06-06 | $13.30 | $13.39 | $13.01 | $13.22 | $11.77 | 7,404,980 |
| 2019-06-05 | $13.61 | $13.62 | $13.20 | $13.30 | $11.85 | 11,747,450 |
| 2019-06-04 | $13.57 | $13.65 | $13.46 | $13.48 | $12.01 | 6,526,620 |
| 2019-06-03 | $13.97 | $13.98 | $13.41 | $13.59 | $12.10 | 9,436,350 |
| 2019-05-31 | $13.65 | $13.98 | $13.60 | $13.90 | $12.38 | 8,255,800 |
| 2019-05-30 | $13.85 | $13.85 | $13.48 | $13.61 | $12.12 | 7,156,530 |
| 2019-05-29 | $13.93 | $14.05 | $13.82 | $13.90 | $12.38 | 4,764,050 |
| 2019-05-28 | $13.91 | $14.13 | $13.85 | $13.93 | $12.41 | 7,304,640 |
| 2019-05-27 | $13.65 | $13.92 | $13.48 | $13.91 | $12.39 | 7,806,850 |
| 2019-05-24 | $13.65 | $13.83 | $13.52 | $13.58 | $12.09 | 4,262,580 |
| 2019-05-23 | $13.99 | $14.06 | $13.54 | $13.63 | $12.14 | 8,114,400 |
| 2019-05-22 | $13.80 | $13.95 | $13.64 | $13.82 | $12.31 | 6,564,720 |
| 2019-05-21 | $13.70 | $13.94 | $13.50 | $13.71 | $12.21 | 8,988,010 |
| 2019-05-20 | $13.95 | $14.00 | $13.45 | $13.65 | $12.16 | 9,823,970 |
| 2019-05-17 | $14.43 | $14.55 | $13.92 | $13.95 | $12.42 | 14,922,120 |
| 2019-05-16 | $14.66 | $15.03 | $14.40 | $14.56 | $12.97 | 15,830,840 |
| 2019-05-15 | $14.45 | $14.70 | $14.39 | $14.61 | $13.01 | 9,276,820 |
| 2019-05-14 | $14.40 | $14.65 | $14.18 | $14.27 | $12.71 | 9,895,740 |
| 2019-05-13 | $14.12 | $14.81 | $14.03 | $14.59 | $12.99 | 15,991,210 |
| 2019-05-10 | $14.11 | $14.41 | $13.61 | $14.34 | $12.77 | 21,635,010 |
| 2019-05-09 | $14.75 | $14.75 | $13.80 | $13.80 | $12.29 | 26,338,540 |
| 2019-05-08 | $14.75 | $15.38 | $14.58 | $14.81 | $13.19 | 25,201,260 |
| 2019-05-07 | $14.19 | $15.39 | $14.19 | $15.13 | $13.48 | 40,425,110 |
| 2019-05-06 | $14.26 | $14.75 | $13.81 | $13.99 | $12.46 | 18,497,470 |
| 2019-05-03 | $14.97 | $14.97 | $14.97 | $14.97 | $13.33 | 0 |
| 2019-05-02 | $14.97 | $14.97 | $14.97 | $14.97 | $13.33 | 0 |
| 2019-05-01 | $14.97 | $14.97 | $14.97 | $14.97 | $13.33 | 0 |
| 2019-04-30 | $14.14 | $15.19 | $14.12 | $14.97 | $13.33 | 23,333,310 |
| 2019-04-29 | $14.00 | $14.43 | $13.61 | $14.14 | $12.59 | 15,602,010 |
| 2019-04-26 | $14.66 | $14.66 | $13.82 | $13.99 | $12.46 | 22,992,080 |
| 2019-04-25 | $15.10 | $15.22 | $14.50 | $14.54 | $12.95 | 13,378,490 |
| 2019-04-24 | $15.40 | $15.48 | $14.75 | $14.97 | $13.33 | 21,065,830 |
| 2019-04-23 | $15.32 | $15.72 | $15.18 | $15.35 | $13.67 | 13,051,370 |
| 2019-04-22 | $15.77 | $15.88 | $15.04 | $15.32 | $13.64 | 22,656,310 |
| 2019-04-19 | $16.00 | $16.06 | $15.60 | $15.80 | $14.07 | 11,252,850 |
| 2019-04-18 | $16.26 | $16.27 | $15.88 | $15.90 | $14.16 | 9,527,350 |
| 2019-04-17 | $16.28 | $16.36 | $16.10 | $16.20 | $14.43 | 8,455,110 |
| 2019-04-16 | $16.04 | $16.35 | $15.79 | $16.26 | $14.48 | 16,503,730 |
| 2019-04-15 | $16.89 | $17.25 | $16.08 | $16.15 | $14.38 | 15,635,830 |
| 2019-04-12 | $16.85 | $17.10 | $16.45 | $16.77 | $14.94 | 12,024,020 |
| 2019-04-11 | $17.46 | $17.85 | $16.83 | $16.94 | $15.09 | 14,674,350 |
| 2019-04-10 | $17.26 | $17.80 | $17.00 | $17.59 | $15.67 | 14,564,700 |
| 2019-04-09 | $17.09 | $17.50 | $16.75 | $17.27 | $15.38 | 12,370,310 |
| 2019-04-08 | $17.38 | $17.68 | $16.82 | $17.09 | $15.22 | 18,298,070 |
| 2019-04-05 | $17.04 | $17.04 | $17.04 | $17.04 | $15.18 | 0 |
| 2019-04-04 | $16.89 | $17.25 | $16.79 | $17.04 | $15.18 | 15,536,250 |
| 2019-04-03 | $16.60 | $17.28 | $16.40 | $16.89 | $15.04 | 18,120,420 |
| 2019-04-02 | $15.95 | $16.86 | $15.75 | $16.60 | $14.78 | 26,736,530 |
| 2019-04-01 | $15.60 | $16.09 | $15.56 | $15.89 | $14.15 | 16,887,500 |
| 2019-03-29 | $15.17 | $15.57 | $15.02 | $15.50 | $13.80 | 11,374,360 |
| 2019-03-28 | $15.60 | $15.60 | $15.01 | $15.03 | $13.39 | 12,090,980 |
| 2019-03-27 | $15.63 | $15.80 | $15.26 | $15.57 | $13.87 | 12,392,430 |
| 2019-03-26 | $16.05 | $16.18 | $15.15 | $15.42 | $13.73 | 19,610,900 |
| 2019-03-25 | $15.92 | $16.45 | $15.80 | $16.14 | $14.37 | 12,842,640 |
| 2019-03-22 | $16.15 | $16.21 | $15.90 | $16.14 | $14.37 | 12,169,650 |
| 2019-03-21 | $16.19 | $16.35 | $16.01 | $16.14 | $14.37 | 14,411,410 |
| 2019-03-20 | $16.60 | $16.61 | $15.91 | $16.20 | $14.43 | 22,340,280 |
| 2019-03-19 | $16.10 | $16.80 | $15.80 | $16.66 | $14.84 | 27,677,020 |
| 2019-03-18 | $16.26 | $16.70 | $15.71 | $16.13 | $14.37 | 39,868,500 |
| 2019-03-15 | $15.40 | $16.20 | $15.40 | $16.20 | $14.43 | 48,276,920 |
| 2019-03-14 | $14.57 | $15.08 | $14.33 | $14.73 | $13.12 | 23,371,600 |
| 2019-03-13 | $14.60 | $15.10 | $14.45 | $14.54 | $12.95 | 29,312,650 |
| 2019-03-12 | $14.14 | $14.85 | $14.14 | $14.58 | $12.99 | 36,513,400 |
| 2019-03-11 | $13.32 | $14.07 | $13.32 | $13.97 | $12.44 | 22,131,930 |
| 2019-03-08 | $13.60 | $13.95 | $13.15 | $13.31 | $11.85 | 22,351,850 |
| 2019-03-07 | $14.00 | $14.09 | $13.70 | $13.90 | $12.38 | 23,932,310 |
| 2019-03-06 | $14.02 | $14.25 | $13.75 | $14.05 | $12.51 | 21,399,020 |
| 2019-03-05 | $13.75 | $14.03 | $13.57 | $13.99 | $12.46 | 19,648,650 |
| 2019-03-04 | $13.42 | $14.08 | $13.41 | $13.75 | $12.25 | 26,280,560 |
| 2019-03-01 | $13.56 | $13.67 | $13.18 | $13.38 | $11.92 | 16,728,610 |
| 2019-02-28 | $13.28 | $13.69 | $13.15 | $13.52 | $12.04 | 17,651,110 |
| 2019-02-27 | $13.44 | $13.80 | $13.00 | $13.26 | $11.81 | 20,356,130 |
| 2019-02-26 | $13.29 | $14.31 | $13.09 | $13.52 | $12.04 | 31,173,500 |
| 2019-02-25 | $12.83 | $13.44 | $12.83 | $13.37 | $11.91 | 29,042,800 |
| 2019-02-22 | $12.06 | $12.91 | $12.05 | $12.79 | $11.39 | 28,056,180 |
| 2019-02-21 | $12.04 | $12.33 | $11.95 | $11.96 | $10.65 | 18,177,520 |
| 2019-02-20 | $12.11 | $12.15 | $11.85 | $11.99 | $10.68 | 15,919,530 |
| 2019-02-19 | $12.44 | $12.48 | $12.10 | $12.16 | $10.83 | 18,063,560 |
| 2019-02-18 | $12.03 | $12.45 | $11.90 | $12.41 | $11.05 | 22,610,550 |
| 2019-02-15 | $11.79 | $12.16 | $11.65 | $11.97 | $10.66 | 23,901,150 |
| 2019-02-14 | $11.50 | $11.90 | $11.50 | $11.82 | $10.53 | 18,619,050 |
| 2019-02-13 | $11.48 | $11.66 | $11.35 | $11.60 | $10.33 | 17,814,900 |
| 2019-02-12 | $11.10 | $11.80 | $11.05 | $11.50 | $10.24 | 23,317,190 |
| 2019-02-11 | $10.62 | $11.05 | $10.55 | $11.04 | $9.83 | 10,324,260 |
| 2019-02-08 | $10.64 | $10.64 | $10.64 | $10.64 | $9.48 | 0 |
| 2019-02-07 | $10.64 | $10.64 | $10.64 | $10.64 | $9.48 | 0 |
| 2019-02-06 | $10.64 | $10.64 | $10.64 | $10.64 | $9.48 | 0 |
| 2019-02-05 | $10.64 | $10.64 | $10.64 | $10.64 | $9.48 | 0 |
| 2019-02-04 | $10.64 | $10.64 | $10.64 | $10.64 | $9.48 | 0 |
| 2019-02-01 | $10.32 | $10.73 | $10.29 | $10.64 | $9.48 | 10,778,360 |
| 2019-01-31 | $10.16 | $10.60 | $10.16 | $10.28 | $9.16 | 11,251,100 |
| 2019-01-30 | $10.64 | $10.74 | $10.38 | $10.38 | $9.24 | 10,271,300 |
| 2019-01-29 | $10.69 | $10.89 | $10.45 | $10.78 | $9.60 | 10,621,710 |
| 2019-01-28 | $11.06 | $11.10 | $10.71 | $10.72 | $9.55 | 9,773,510 |
| 2019-01-25 | $11.02 | $11.19 | $10.91 | $10.98 | $9.78 | 10,151,010 |
| 2019-01-24 | $11.22 | $11.30 | $10.92 | $11.05 | $9.84 | 15,340,280 |
| 2019-01-23 | $11.25 | $11.31 | $11.14 | $11.25 | $10.02 | 9,176,680 |
| 2019-01-22 | $11.38 | $11.44 | $11.13 | $11.33 | $10.09 | 17,146,740 |
| 2019-01-21 | $11.60 | $11.74 | $11.23 | $11.36 | $10.12 | 34,118,720 |
| 2019-01-18 | $10.72 | $11.69 | $10.64 | $11.69 | $10.41 | 37,614,380 |
| 2019-01-17 | $10.69 | $10.85 | $10.57 | $10.63 | $9.47 | 10,323,960 |
| 2019-01-16 | $10.49 | $10.78 | $10.44 | $10.66 | $9.49 | 16,282,200 |
| 2019-01-15 | $10.47 | $10.80 | $10.41 | $10.77 | $9.59 | 13,683,120 |
| 2019-01-14 | $10.66 | $10.66 | $10.27 | $10.37 | $9.24 | 11,429,330 |
| 2019-01-11 | $10.71 | $10.82 | $10.46 | $10.65 | $9.49 | 10,592,410 |
| 2019-01-10 | $10.77 | $11.03 | $10.69 | $10.72 | $9.55 | 14,605,360 |
| 2019-01-09 | $10.46 | $11.07 | $10.46 | $10.78 | $9.60 | 18,930,250 |
| 2019-01-08 | $10.60 | $10.78 | $10.50 | $10.59 | $9.43 | 9,796,770 |
| 2019-01-07 | $10.69 | $10.73 | $10.40 | $10.56 | $9.40 | 13,148,330 |
| 2019-01-04 | $9.90 | $10.57 | $9.89 | $10.53 | $9.38 | 20,009,850 |
| 2019-01-03 | $10.45 | $10.47 | $9.80 | $9.95 | $8.86 | 24,968,640 |
| 2019-01-02 | $11.10 | $11.16 | $10.29 | $10.46 | $9.32 | 16,934,900 |
| 2019-01-01 | $11.06 | $11.06 | $11.06 | $11.06 | $9.85 | 0 |
| 2018-12-31 | $11.06 | $11.06 | $11.06 | $11.06 | $9.85 | 0 |
| 2018-12-28 | $11.27 | $11.32 | $11.01 | $11.06 | $9.85 | 9,444,010 |
| 2018-12-27 | $11.64 | $11.73 | $11.23 | $11.27 | $10.04 | 10,600,380 |
| 2018-12-26 | $11.60 | $11.80 | $11.38 | $11.43 | $10.18 | 8,811,440 |
| 2018-12-25 | $11.42 | $11.75 | $11.36 | $11.65 | $10.38 | 14,538,910 |
| 2018-12-24 | $11.22 | $11.61 | $11.20 | $11.46 | $10.21 | 9,304,870 |
| 2018-12-21 | $11.58 | $11.63 | $11.19 | $11.36 | $10.12 | 10,002,680 |
| 2018-12-20 | $11.45 | $11.69 | $11.34 | $11.58 | $10.31 | 10,930,350 |
| 2018-12-19 | $12.09 | $12.16 | $11.45 | $11.52 | $10.26 | 16,836,900 |
| 2018-12-18 | $12.02 | $12.26 | $11.95 | $12.17 | $10.84 | 13,113,520 |
| 2018-12-17 | $12.18 | $12.33 | $11.81 | $12.05 | $10.73 | 13,922,080 |
| 2018-12-14 | $12.78 | $12.90 | $12.22 | $12.28 | $10.94 | 19,054,130 |
| 2018-12-13 | $12.97 | $12.97 | $12.40 | $12.70 | $11.31 | 29,120,440 |
| 2018-12-12 | $13.44 | $13.56 | $13.16 | $13.16 | $11.72 | 13,724,930 |
| 2018-12-11 | $13.55 | $13.77 | $13.22 | $13.40 | $11.93 | 14,014,610 |
| 2018-12-10 | $13.41 | $14.07 | $13.29 | $13.43 | $11.96 | 21,346,580 |
| 2018-12-07 | $14.57 | $14.87 | $13.68 | $13.74 | $12.24 | 34,822,840 |
| 2018-12-06 | $14.31 | $15.94 | $13.36 | $14.93 | $13.30 | 52,610,480 |
| 2018-12-05 | $14.01 | $14.61 | $14.00 | $14.49 | $12.91 | 18,131,130 |
| 2018-12-04 | $14.24 | $14.37 | $14.16 | $14.28 | $12.72 | 11,653,510 |
| 2018-12-03 | $14.10 | $14.44 | $14.00 | $14.25 | $12.69 | 24,761,500 |
| 2018-11-30 | $13.41 | $13.82 | $13.34 | $13.71 | $12.21 | 13,269,280 |
| 2018-11-29 | $13.60 | $14.05 | $13.44 | $13.46 | $11.99 | 15,657,280 |
| 2018-11-28 | $13.44 | $13.58 | $13.15 | $13.48 | $12.01 | 11,417,100 |
| 2018-11-27 | $13.68 | $13.72 | $13.16 | $13.44 | $11.97 | 10,551,410 |
| 2018-11-26 | $13.35 | $13.69 | $13.21 | $13.53 | $12.05 | 10,986,710 |
| 2018-11-23 | $14.00 | $14.09 | $13.36 | $13.38 | $11.92 | 19,409,240 |
| 2018-11-22 | $14.12 | $14.32 | $13.93 | $14.03 | $12.50 | 12,732,580 |
| 2018-11-21 | $13.76 | $14.20 | $13.73 | $14.06 | $12.52 | 14,696,700 |
| 2018-11-20 | $14.08 | $14.47 | $13.85 | $13.99 | $12.46 | 21,955,730 |
| 2018-11-19 | $14.51 | $14.59 | $13.92 | $14.32 | $12.75 | 22,348,480 |
| 2018-11-16 | $14.50 | $14.66 | $13.95 | $14.33 | $12.76 | 28,817,610 |
| 2018-11-15 | $13.48 | $14.63 | $13.30 | $14.50 | $12.91 | 35,672,550 |
| 2018-11-14 | $13.16 | $13.68 | $13.14 | $13.39 | $11.93 | 25,710,310 |
| 2018-11-13 | $13.39 | $13.44 | $12.75 | $13.29 | $11.84 | 39,146,780 |
| 2018-11-12 | $13.29 | $13.59 | $13.00 | $13.52 | $12.04 | 28,395,040 |
| 2018-11-09 | $13.48 | $14.10 | $13.38 | $13.48 | $12.01 | 20,699,740 |
| 2018-11-08 | $13.55 | $14.09 | $13.47 | $13.63 | $12.14 | 22,796,940 |
| 2018-11-07 | $13.48 | $13.75 | $13.25 | $13.35 | $11.89 | 15,707,650 |
| 2018-11-06 | $13.32 | $13.55 | $12.97 | $13.43 | $11.96 | 18,647,100 |
| 2018-11-05 | $13.35 | $13.89 | $13.10 | $13.29 | $11.84 | 29,907,940 |
| 2018-11-02 | $12.60 | $12.96 | $12.35 | $12.92 | $11.51 | 26,945,910 |
| 2018-11-01 | $12.18 | $12.54 | $12.00 | $12.23 | $10.89 | 25,890,630 |
| 2018-10-31 | $11.33 | $12.24 | $11.32 | $12.24 | $10.90 | 30,111,480 |
| 2018-10-30 | $11.31 | $11.40 | $10.92 | $11.13 | $9.91 | 13,191,170 |
| 2018-10-29 | $11.55 | $11.66 | $11.21 | $11.31 | $10.07 | 11,364,590 |
| 2018-10-26 | $11.61 | $11.95 | $11.41 | $11.57 | $10.30 | 13,108,660 |
| 2018-10-25 | $11.30 | $11.51 | $11.11 | $11.45 | $10.20 | 14,602,340 |
| 2018-10-24 | $11.65 | $11.95 | $11.56 | $11.72 | $10.44 | 15,603,940 |
| 2018-10-23 | $12.07 | $12.17 | $11.48 | $11.65 | $10.38 | 20,230,220 |
| 2018-10-22 | $11.44 | $12.26 | $11.34 | $11.99 | $10.68 | 35,031,040 |
| 2018-10-19 | $10.95 | $11.44 | $10.62 | $11.28 | $10.05 | 22,370,820 |
| 2018-10-18 | $10.99 | $11.43 | $10.78 | $11.12 | $9.90 | 27,994,820 |
| 2018-10-17 | $12.10 | $12.17 | $10.78 | $11.01 | $9.81 | 47,850,440 |
| 2018-10-16 | $12.55 | $12.78 | $11.77 | $11.98 | $10.67 | 27,706,450 |
| 2018-10-15 | $12.56 | $12.98 | $12.12 | $12.53 | $11.16 | 37,514,240 |
| 2018-10-12 | $12.92 | $13.40 | $12.92 | $12.92 | $11.51 | 82,623,410 |
| 2018-10-11 | $14.36 | $14.36 | $14.36 | $14.36 | $12.79 | 751,800 |
| 2018-10-10 | $15.96 | $15.96 | $15.96 | $15.96 | $14.21 | 1,685,000 |
| 2018-10-09 | $17.73 | $17.73 | $17.73 | $17.73 | $15.79 | 361,700 |
| 2018-10-08 | $19.70 | $19.70 | $19.70 | $19.70 | $17.55 | 482,400 |
| 2018-10-05 | $21.89 | $21.89 | $21.89 | $21.89 | $19.50 | 0 |
| 2018-10-04 | $21.89 | $21.89 | $21.89 | $21.89 | $19.50 | 0 |
| 2018-10-03 | $21.89 | $21.89 | $21.89 | $21.89 | $19.50 | 0 |
| 2018-10-02 | $21.89 | $21.89 | $21.89 | $21.89 | $19.50 | 0 |
| 2018-10-01 | $21.89 | $21.89 | $21.89 | $21.89 | $19.50 | 0 |
| 2018-09-28 | $21.69 | $22.02 | $21.48 | $21.89 | $19.50 | 6,674,340 |
| 2018-09-27 | $21.51 | $22.20 | $21.29 | $21.69 | $19.32 | 8,191,440 |
| 2018-09-26 | $21.05 | $21.93 | $20.87 | $21.50 | $19.15 | 9,510,700 |
| 2018-09-25 | $20.40 | $21.31 | $20.19 | $21.05 | $18.75 | 9,840,350 |
| 2018-09-24 | $20.62 | $20.62 | $20.62 | $20.62 | $18.36 | 0 |
| 2018-09-21 | $20.54 | $20.73 | $19.93 | $20.62 | $18.36 | 9,832,390 |
| 2018-09-20 | $20.43 | $20.70 | $20.09 | $20.26 | $18.04 | 6,545,420 |
| 2018-09-19 | $19.38 | $20.50 | $19.21 | $20.25 | $18.04 | 11,293,660 |
| 2018-09-18 | $18.81 | $19.51 | $18.78 | $19.32 | $17.21 | 4,682,900 |
| 2018-09-17 | $18.92 | $19.25 | $18.60 | $18.92 | $16.85 | 6,941,650 |
| 2018-09-14 | $20.76 | $20.80 | $19.19 | $19.30 | $17.19 | 16,046,540 |
| 2018-09-13 | $20.22 | $21.00 | $19.80 | $20.66 | $18.40 | 13,990,450 |
| 2018-09-12 | $20.35 | $20.59 | $19.43 | $19.95 | $17.77 | 12,209,730 |
| 2018-09-11 | $20.15 | $20.70 | $20.02 | $20.38 | $18.15 | 7,516,270 |
| 2018-09-10 | $20.00 | $20.40 | $19.68 | $19.98 | $17.79 | 7,909,320 |
| 2018-09-07 | $19.20 | $20.14 | $18.92 | $19.93 | $17.75 | 11,530,810 |
| 2018-09-06 | $18.94 | $19.30 | $18.83 | $19.14 | $17.05 | 5,363,350 |
| 2018-09-05 | $19.40 | $19.41 | $18.83 | $18.97 | $16.90 | 4,459,500 |
| 2018-09-04 | $18.95 | $19.60 | $18.91 | $19.40 | $17.28 | 6,185,960 |
| 2018-09-03 | $19.44 | $19.53 | $18.15 | $18.90 | $16.83 | 8,559,690 |
| 2018-08-31 | $19.76 | $20.09 | $19.11 | $19.35 | $17.23 | 8,286,930 |
| 2018-08-30 | $20.75 | $20.78 | $19.78 | $19.79 | $17.63 | 8,087,800 |
| 2018-08-29 | $20.60 | $20.94 | $20.42 | $20.77 | $18.50 | 6,893,180 |
| 2018-08-28 | $20.61 | $20.95 | $20.40 | $20.63 | $18.37 | 9,123,530 |
| 2018-08-27 | $19.95 | $21.05 | $19.83 | $20.59 | $18.34 | 15,620,060 |
| 2018-08-24 | $20.43 | $20.64 | $20.10 | $20.48 | $18.24 | 7,433,840 |
| 2018-08-23 | $20.20 | $20.88 | $20.18 | $20.56 | $18.31 | 8,032,720 |
| 2018-08-22 | $20.40 | $20.67 | $20.13 | $20.15 | $17.95 | 7,117,960 |
| 2018-08-21 | $19.54 | $20.55 | $19.50 | $20.39 | $18.16 | 12,111,190 |
| 2018-08-20 | $19.42 | $19.77 | $18.30 | $19.36 | $17.24 | 11,140,850 |
| 2018-08-17 | $20.76 | $21.05 | $19.20 | $19.41 | $17.29 | 16,549,640 |
| 2018-08-16 | $20.10 | $21.10 | $19.78 | $20.84 | $18.56 | 10,119,630 |
| 2018-08-15 | $20.60 | $20.86 | $20.08 | $20.37 | $18.14 | 9,070,580 |
| 2018-08-14 | $21.07 | $21.20 | $20.44 | $20.66 | $18.40 | 8,966,130 |
| 2018-08-13 | $19.74 | $21.10 | $19.44 | $20.91 | $18.62 | 16,152,600 |
| 2018-08-10 | $19.48 | $20.27 | $19.22 | $19.73 | $17.57 | 14,670,180 |
| 2018-08-09 | $18.00 | $19.05 | $17.96 | $18.66 | $16.62 | 11,838,530 |
| 2018-08-08 | $18.31 | $18.78 | $17.88 | $18.02 | $16.05 | 12,100,920 |
| 2018-08-07 | $19.28 | $19.42 | $17.28 | $18.40 | $16.39 | 26,279,680 |
| 2018-08-06 | $19.51 | $19.58 | $18.88 | $19.16 | $17.06 | 8,892,370 |
| 2018-08-03 | $19.72 | $19.97 | $19.25 | $19.32 | $17.21 | 7,018,800 |
| 2018-08-02 | $20.05 | $20.14 | $19.25 | $19.72 | $17.56 | 12,032,970 |
| 2018-08-01 | $20.41 | $20.65 | $20.08 | $20.17 | $17.96 | 10,079,650 |
| 2018-07-31 | $20.44 | $20.84 | $20.01 | $20.25 | $18.04 | 12,864,550 |
| 2018-07-30 | $20.22 | $21.10 | $19.89 | $20.33 | $18.11 | 18,025,020 |
| 2018-07-27 | $21.88 | $21.92 | $20.66 | $20.75 | $18.48 | 14,888,210 |
| 2018-07-26 | $21.61 | $22.22 | $21.11 | $21.56 | $19.20 | 17,265,220 |
| 2018-07-25 | $21.47 | $21.68 | $21.08 | $21.22 | $18.90 | 16,899,140 |
| 2018-07-24 | $19.65 | $21.49 | $19.63 | $21.44 | $19.09 | 31,042,070 |
| 2018-07-23 | $20.21 | $20.96 | $19.21 | $19.54 | $17.40 | 37,187,730 |
| 2018-07-20 | $20.99 | $21.50 | $20.85 | $21.34 | $19.01 | 12,282,670 |
| 2018-07-19 | $22.01 | $22.38 | $20.72 | $21.02 | $18.72 | 21,138,740 |
| 2018-07-18 | $22.61 | $22.69 | $22.00 | $22.04 | $19.63 | 15,806,380 |
| 2018-07-17 | $21.83 | $22.74 | $21.80 | $22.53 | $20.07 | 17,114,480 |
| 2018-07-16 | $23.01 | $23.18 | $21.65 | $21.80 | $19.42 | 28,400,190 |
| 2018-07-13 | $22.33 | $24.22 | $22.02 | $23.44 | $20.88 | 18,463,110 |
| 2018-07-12 | $21.50 | $22.65 | $21.49 | $22.34 | $19.90 | 14,881,180 |
| 2018-07-11 | $20.90 | $22.05 | $20.70 | $21.49 | $19.14 | 16,904,700 |
| 2018-07-10 | $20.33 | $21.95 | $20.11 | $21.57 | $19.21 | 46,312,780 |
| 2018-07-09 | $20.54 | $20.54 | $20.54 | $20.54 | $18.29 | 21,354,200 |
| 2018-07-06 | $24.54 | $24.68 | $22.43 | $22.82 | $20.32 | 27,024,970 |
| 2018-07-05 | $25.20 | $25.65 | $24.33 | $24.59 | $21.90 | 9,674,160 |
| 2018-07-04 | $26.48 | $26.48 | $25.20 | $25.30 | $22.53 | 8,515,790 |
| 2018-07-03 | $27.10 | $27.46 | $25.43 | $26.43 | $23.54 | 10,861,580 |
| 2018-07-02 | $26.71 | $27.80 | $26.50 | $27.23 | $24.25 | 8,530,000 |
| 2018-06-29 | $25.55 | $26.74 | $25.33 | $26.69 | $23.77 | 5,880,440 |
| 2018-06-28 | $25.65 | $26.05 | $25.28 | $25.34 | $22.57 | 5,771,990 |
| 2018-06-27 | $26.87 | $27.14 | $25.48 | $25.63 | $22.83 | 6,906,850 |
| 2018-06-26 | $26.41 | $27.15 | $26.32 | $26.87 | $23.93 | 5,475,880 |
| 2018-06-25 | $27.80 | $27.90 | $26.69 | $26.95 | $24.00 | 7,373,620 |
| 2018-06-22 | $27.00 | $27.86 | $26.54 | $27.57 | $24.55 | 6,236,440 |
| 2018-06-21 | $27.40 | $28.11 | $26.99 | $27.16 | $24.19 | 7,051,780 |
| 2018-06-20 | $26.39 | $27.42 | $25.96 | $27.18 | $24.21 | 6,988,320 |
| 2018-06-19 | $26.99 | $27.55 | $25.90 | $26.48 | $23.58 | 10,037,060 |
| 2018-06-18 | $27.31 | $27.31 | $27.31 | $27.31 | $24.32 | 0 |
| 2018-06-15 | $28.49 | $28.60 | $27.06 | $27.31 | $24.32 | 8,281,350 |
| 2018-06-14 | $28.41 | $29.15 | $28.40 | $28.53 | $25.41 | 5,322,690 |
| 2018-06-13 | $29.44 | $29.44 | $28.60 | $28.67 | $25.53 | 7,925,550 |
| 2018-06-12 | $27.96 | $29.48 | $27.82 | $29.44 | $26.22 | 11,931,110 |
| 2018-06-11 | $28.49 | $28.65 | $27.50 | $28.00 | $24.94 | 7,498,020 |
| 2018-06-08 | $28.38 | $28.66 | $28.00 | $28.48 | $25.36 | 9,763,120 |
| 2018-06-07 | $29.34 | $29.70 | $28.29 | $28.32 | $25.22 | 16,115,190 |
| 2018-06-06 | $28.28 | $29.15 | $28.07 | $28.77 | $25.62 | 16,733,870 |
| 2018-06-05 | $26.84 | $28.28 | $26.84 | $28.20 | $25.12 | 10,860,970 |
| 2018-06-04 | $27.20 | $27.29 | $26.31 | $26.78 | $23.85 | 11,936,970 |
| 2018-06-01 | $27.98 | $28.45 | $26.10 | $27.02 | $24.06 | 10,791,950 |
| 2018-05-31 | $27.99 | $28.27 | $27.50 | $27.99 | $24.93 | 8,545,410 |
| 2018-05-30 | $27.10 | $28.36 | $26.61 | $27.70 | $24.67 | 10,280,870 |
| 2018-05-29 | $28.63 | $29.10 | $27.50 | $27.64 | $24.62 | 16,862,080 |
| 2018-05-28 | $30.20 | $30.20 | $28.10 | $28.44 | $25.33 | 23,428,980 |
| 2018-05-25 | $30.58 | $31.02 | $29.85 | $30.58 | $27.24 | 9,089,170 |
| 2018-05-24 | $35.75 | $36.82 | $34.88 | $36.56 | $26.98 | 11,465,030 |
| 2018-05-23 | $35.43 | $36.33 | $35.25 | $35.61 | $26.28 | 9,396,600 |
| 2018-05-22 | $34.18 | $35.88 | $33.90 | $35.77 | $26.40 | 13,249,130 |
| 2018-05-21 | $35.15 | $35.22 | $33.60 | $34.37 | $25.37 | 15,150,850 |
| 2018-05-18 | $35.38 | $35.55 | $34.02 | $34.96 | $25.80 | 7,676,770 |
| 2018-05-17 | $36.66 | $36.66 | $34.80 | $35.19 | $25.97 | 12,345,040 |
| 2018-05-16 | $36.15 | $37.20 | $35.68 | $36.67 | $27.07 | 11,775,100 |
| 2018-05-15 | $35.55 | $36.88 | $35.53 | $36.21 | $26.73 | 11,791,830 |
| 2018-05-14 | $35.79 | $36.26 | $35.01 | $35.52 | $26.22 | 11,597,450 |
| 2018-05-11 | $38.00 | $39.39 | $35.57 | $35.79 | $26.42 | 22,771,540 |
| 2018-05-10 | $36.39 | $37.86 | $35.92 | $37.65 | $27.79 | 10,438,370 |
| 2018-05-09 | $36.79 | $37.26 | $35.80 | $36.44 | $26.90 | 6,778,790 |
| 2018-05-08 | $37.15 | $37.15 | $36.25 | $36.59 | $27.01 | 6,386,870 |
| 2018-05-07 | $36.91 | $37.70 | $36.60 | $37.13 | $27.41 | 9,581,380 |
| 2018-05-04 | $35.68 | $37.88 | $35.50 | $37.07 | $27.36 | 11,118,660 |
| 2018-05-03 | $34.29 | $36.40 | $33.62 | $35.99 | $26.56 | 10,342,850 |
| 2018-05-02 | $33.50 | $35.28 | $33.45 | $34.29 | $25.31 | 11,051,260 |
| 2018-05-01 | $34.88 | $34.88 | $34.88 | $34.88 | $25.74 | 0 |
| 2018-04-30 | $34.88 | $34.88 | $34.88 | $34.88 | $25.74 | 0 |
| 2018-04-27 | $34.74 | $36.18 | $34.46 | $34.88 | $25.74 | 10,574,580 |
| 2018-04-26 | $36.03 | $36.32 | $34.70 | $35.08 | $25.89 | 7,379,560 |
| 2018-04-25 | $34.54 | $36.36 | $34.30 | $35.99 | $26.56 | 11,214,370 |
| 2018-04-24 | $34.68 | $35.15 | $34.02 | $34.77 | $25.66 | 8,711,990 |
| 2018-04-23 | $34.00 | $35.11 | $33.41 | $34.82 | $25.70 | 9,501,260 |
| 2018-04-20 | $32.50 | $35.18 | $32.33 | $33.98 | $25.08 | 10,335,450 |
| 2018-04-19 | $32.51 | $33.30 | $32.03 | $32.62 | $24.08 | 7,026,880 |
| 2018-04-18 | $33.16 | $33.35 | $31.06 | $32.31 | $23.85 | 11,246,680 |
| 2018-04-17 | $34.40 | $34.63 | $32.23 | $32.88 | $24.27 | 9,163,330 |
| 2018-04-16 | $33.15 | $34.52 | $32.86 | $34.46 | $25.43 | 11,560,840 |
| 2018-04-13 | $34.52 | $34.71 | $32.30 | $32.79 | $24.20 | 9,962,030 |
| 2018-04-12 | $33.45 | $35.09 | $33.30 | $34.44 | $25.42 | 7,852,980 |
| 2018-04-11 | $33.55 | $34.72 | $33.17 | $33.43 | $24.67 | 7,118,330 |
| 2018-04-10 | $33.33 | $33.96 | $32.62 | $33.49 | $24.72 | 8,101,030 |
| 2018-04-09 | $34.23 | $34.52 | $32.64 | $33.03 | $24.38 | 12,181,100 |
| 2018-04-06 | $33.99 | $33.99 | $33.99 | $33.99 | $25.09 | 0 |
| 2018-04-05 | $33.99 | $33.99 | $33.99 | $33.99 | $25.09 | 0 |
| 2018-04-04 | $35.88 | $36.68 | $33.95 | $33.99 | $25.09 | 17,832,110 |
| 2018-04-03 | $33.02 | $34.00 | $32.75 | $33.97 | $25.07 | 7,075,290 |
| 2018-04-02 | $32.99 | $34.00 | $32.17 | $33.98 | $25.08 | 10,771,230 |
| 2018-03-30 | $30.29 | $33.03 | $29.80 | $32.79 | $24.20 | 13,799,520 |
| 2018-03-29 | $29.96 | $30.34 | $29.47 | $30.13 | $22.24 | 10,079,530 |
| 2018-03-28 | $29.10 | $30.20 | $28.91 | $29.53 | $21.80 | 9,496,900 |
| 2018-03-27 | $29.45 | $30.18 | $28.64 | $29.20 | $21.55 | 9,430,880 |
| 2018-03-26 | $27.44 | $29.36 | $27.10 | $29.14 | $21.51 | 8,405,720 |
| 2018-03-23 | $29.00 | $29.34 | $27.27 | $28.05 | $20.70 | 14,089,110 |
| 2018-03-22 | $30.44 | $30.66 | $29.41 | $29.78 | $21.98 | 5,982,950 |
| 2018-03-21 | $30.69 | $31.50 | $30.32 | $30.52 | $22.53 | 6,389,660 |
| 2018-03-20 | $29.98 | $31.23 | $29.66 | $30.85 | $22.77 | 10,955,070 |
| 2018-03-19 | $28.50 | $30.09 | $28.50 | $29.89 | $22.06 | 10,606,620 |
| 2018-03-16 | $29.25 | $29.35 | $28.49 | $28.55 | $21.07 | 6,197,720 |
| 2018-03-15 | $28.82 | $29.65 | $28.60 | $29.24 | $21.58 | 7,221,690 |
| 2018-03-14 | $29.10 | $29.75 | $28.78 | $28.84 | $21.29 | 6,056,230 |
| 2018-03-13 | $30.41 | $30.44 | $29.10 | $29.21 | $21.56 | 7,838,770 |
| 2018-03-12 | $30.00 | $30.75 | $29.78 | $30.54 | $22.54 | 6,611,220 |
| 2018-03-09 | $30.05 | $30.27 | $29.62 | $30.13 | $22.24 | 7,194,130 |
| 2018-03-08 | $28.30 | $30.27 | $28.30 | $29.87 | $22.05 | 12,782,610 |
| 2018-03-07 | $28.15 | $29.08 | $28.00 | $28.32 | $20.90 | 8,391,270 |
| 2018-03-06 | $27.25 | $28.36 | $27.14 | $28.24 | $20.84 | 5,778,850 |
| 2018-03-05 | $27.55 | $27.76 | $27.04 | $27.19 | $20.07 | 4,832,650 |
| 2018-03-02 | $28.20 | $28.20 | $27.41 | $27.77 | $20.50 | 5,132,400 |
| 2018-03-01 | $27.14 | $28.42 | $27.14 | $28.37 | $20.94 | 7,463,650 |
| 2018-02-28 | $27.75 | $27.75 | $27.03 | $27.14 | $20.03 | 6,654,200 |
| 2018-02-27 | $27.35 | $27.96 | $27.14 | $27.78 | $20.50 | 4,662,870 |
| 2018-02-26 | $27.09 | $27.48 | $26.56 | $27.23 | $20.10 | 3,879,460 |
| 2018-02-23 | $27.10 | $27.19 | $26.90 | $27.05 | $19.97 | 3,077,730 |
| 2018-02-22 | $26.90 | $27.37 | $26.70 | $27.17 | $20.05 | 4,034,560 |
| 2018-02-21 | $26.59 | $26.59 | $26.59 | $26.59 | $19.63 | 0 |
| 2018-02-20 | $26.59 | $26.59 | $26.59 | $26.59 | $19.63 | 0 |
| 2018-02-19 | $26.59 | $26.59 | $26.59 | $26.59 | $19.63 | 0 |
| 2018-02-16 | $26.59 | $26.59 | $26.59 | $26.59 | $19.63 | 0 |
| 2018-02-15 | $26.59 | $26.59 | $26.59 | $26.59 | $19.63 | 0 |
| 2018-02-14 | $26.46 | $26.94 | $26.31 | $26.59 | $19.63 | 2,384,630 |
| 2018-02-13 | $26.19 | $26.88 | $26.15 | $26.51 | $19.57 | 6,003,650 |
| 2018-02-12 | $25.42 | $26.35 | $24.90 | $26.14 | $19.29 | 5,880,050 |
| 2018-02-09 | $25.40 | $25.60 | $24.50 | $25.40 | $18.75 | 6,598,420 |
| 2018-02-08 | $24.81 | $26.30 | $24.81 | $25.81 | $19.05 | 8,182,960 |
| 2018-02-07 | $24.70 | $25.35 | $24.26 | $24.82 | $18.32 | 6,924,630 |
| 2018-02-06 | $25.00 | $25.42 | $24.16 | $24.29 | $17.93 | 6,908,240 |
| 2018-02-05 | $25.50 | $25.96 | $25.45 | $25.62 | $18.91 | 3,545,650 |
| 2018-02-02 | $24.90 | $26.30 | $24.50 | $25.99 | $19.18 | 9,656,900 |
| 2018-02-01 | $26.26 | $26.45 | $24.76 | $24.92 | $18.39 | 12,360,900 |
| 2018-01-31 | $26.46 | $26.70 | $25.86 | $26.24 | $19.37 | 5,356,060 |
| 2018-01-30 | $26.49 | $26.75 | $26.27 | $26.65 | $19.67 | 3,540,810 |
| 2018-01-29 | $27.60 | $27.85 | $26.10 | $26.49 | $19.55 | 10,352,560 |
| 2018-01-26 | $27.76 | $28.05 | $27.45 | $27.60 | $20.37 | 5,902,680 |
| 2018-01-25 | $28.92 | $29.10 | $27.50 | $27.74 | $20.47 | 8,535,870 |
| 2018-01-24 | $29.50 | $29.75 | $28.20 | $28.89 | $21.32 | 7,981,730 |
| 2018-01-23 | $27.60 | $28.84 | $27.60 | $28.70 | $21.18 | 9,517,730 |
| 2018-01-22 | $27.67 | $27.94 | $27.26 | $27.54 | $20.33 | 7,875,240 |
| 2018-01-19 | $27.10 | $28.15 | $27.00 | $27.67 | $20.42 | 5,876,940 |
| 2018-01-18 | $27.88 | $28.22 | $27.33 | $27.75 | $20.48 | 7,663,650 |
| 2018-01-17 | $28.68 | $28.69 | $27.45 | $27.75 | $20.48 | 8,369,600 |
| 2018-01-16 | $27.40 | $29.00 | $27.40 | $28.30 | $20.89 | 10,367,490 |
| 2018-01-15 | $28.98 | $28.98 | $27.27 | $27.37 | $20.20 | 11,423,350 |
| 2018-01-12 | $28.55 | $29.17 | $28.34 | $29.00 | $21.40 | 7,460,540 |
| 2018-01-11 | $28.40 | $28.79 | $27.90 | $28.49 | $21.03 | 5,067,040 |
| 2018-01-10 | $28.90 | $28.90 | $28.10 | $28.50 | $21.04 | 6,494,290 |
| 2018-01-09 | $28.52 | $29.20 | $28.23 | $28.88 | $21.32 | 7,589,490 |
| 2018-01-08 | $29.53 | $29.60 | $28.22 | $28.55 | $21.07 | 14,375,590 |
| 2018-01-05 | $29.65 | $30.47 | $29.47 | $29.65 | $21.88 | 10,101,770 |
| 2018-01-04 | $29.20 | $30.08 | $29.17 | $29.52 | $21.79 | 11,109,010 |
| 2018-01-03 | $30.40 | $30.61 | $29.32 | $29.49 | $21.77 | 16,866,210 |
| 2018-01-02 | $30.96 | $31.32 | $30.20 | $30.70 | $22.66 | 11,455,630 |
| 2018-01-01 | $30.12 | $30.12 | $30.12 | $30.12 | $22.23 | 0 |
| 2017-12-29 | $30.70 | $31.87 | $29.55 | $30.12 | $22.23 | 22,400,910 |
| 2017-12-28 | $28.70 | $29.41 | $28.05 | $28.97 | $21.38 | 10,316,380 |
| 2017-12-27 | $28.60 | $29.50 | $28.51 | $28.70 | $21.18 | 9,067,480 |
| 2017-12-26 | $28.99 | $29.24 | $28.53 | $28.93 | $21.35 | 6,518,480 |
| 2017-12-25 | $29.91 | $30.54 | $28.50 | $29.11 | $21.49 | 11,616,790 |
| 2017-12-22 | $30.03 | $30.23 | $29.36 | $29.70 | $21.92 | 10,352,190 |
| 2017-12-21 | $29.13 | $30.60 | $28.82 | $30.39 | $22.43 | 13,606,070 |
| 2017-12-20 | $29.25 | $30.00 | $28.70 | $29.10 | $21.48 | 9,930,490 |
| 2017-12-19 | $29.00 | $29.85 | $28.77 | $29.14 | $21.51 | 13,295,800 |
| 2017-12-18 | $28.46 | $28.99 | $28.31 | $28.78 | $21.24 | 8,378,460 |
| 2017-12-15 | $29.00 | $29.67 | $28.15 | $28.55 | $21.07 | 14,267,960 |
| 2017-12-14 | $29.10 | $29.62 | $28.56 | $29.20 | $21.55 | 24,654,640 |
| 2017-12-13 | $29.99 | $30.38 | $29.28 | $29.99 | $22.14 | 13,169,260 |
| 2017-12-12 | $29.80 | $30.20 | $29.38 | $30.04 | $22.17 | 24,044,790 |
| 2017-12-11 | $26.30 | $28.73 | $26.30 | $28.73 | $21.21 | 16,695,810 |
| 2017-12-08 | $26.17 | $26.43 | $25.93 | $26.12 | $19.28 | 4,830,930 |
| 2017-12-07 | $25.45 | $26.25 | $25.45 | $26.05 | $19.23 | 7,599,600 |
| 2017-12-06 | $24.95 | $26.00 | $24.90 | $25.54 | $18.85 | 6,397,030 |
| 2017-12-05 | $25.49 | $25.69 | $24.90 | $24.96 | $18.42 | 4,164,020 |
| 2017-12-04 | $24.80 | $25.64 | $24.45 | $25.46 | $18.79 | 6,995,140 |
| 2017-12-01 | $23.83 | $25.17 | $23.78 | $24.55 | $18.12 | 7,981,010 |
| 2017-11-30 | $23.91 | $24.36 | $23.65 | $23.83 | $17.59 | 3,665,730 |
| 2017-11-29 | $23.76 | $24.18 | $23.76 | $24.06 | $17.76 | 3,197,300 |
| 2017-11-28 | $23.40 | $24.07 | $23.40 | $23.71 | $17.50 | 3,585,200 |
| 2017-11-27 | $24.00 | $24.21 | $23.40 | $23.46 | $17.32 | 3,126,320 |
| 2017-11-24 | $24.00 | $24.45 | $23.60 | $24.01 | $17.72 | 5,028,760 |
| 2017-11-23 | $24.92 | $25.19 | $23.87 | $24.08 | $17.77 | 7,455,660 |
| 2017-11-22 | $25.33 | $25.55 | $24.70 | $24.82 | $18.32 | 5,629,770 |
| 2017-11-21 | $25.89 | $26.27 | $24.50 | $25.44 | $18.78 | 9,098,370 |
| 2017-11-20 | $25.03 | $26.00 | $24.00 | $25.94 | $19.15 | 8,476,830 |
| 2017-11-17 | $25.48 | $25.62 | $24.96 | $25.02 | $18.47 | 7,952,360 |
| 2017-11-16 | $24.53 | $25.69 | $24.50 | $25.53 | $18.84 | 10,683,900 |
| 2017-11-15 | $24.21 | $24.69 | $24.16 | $24.53 | $18.11 | 5,644,210 |
| 2017-11-14 | $24.38 | $25.40 | $24.00 | $24.16 | $17.83 | 10,092,220 |
| 2017-11-13 | $24.26 | $24.88 | $24.23 | $24.41 | $18.02 | 6,579,830 |
| 2017-11-10 | $24.05 | $24.65 | $23.97 | $24.39 | $18.00 | 11,629,800 |
| 2017-11-09 | $24.10 | $24.50 | $23.40 | $23.99 | $17.71 | 13,314,120 |
| 2017-11-08 | $25.39 | $25.39 | $24.11 | $24.15 | $17.82 | 13,982,770 |
| 2017-11-07 | $25.70 | $25.99 | $25.02 | $25.52 | $18.84 | 9,683,280 |
| 2017-11-06 | $25.18 | $25.87 | $24.68 | $25.82 | $19.06 | 9,790,830 |
| 2017-11-03 | $25.07 | $25.51 | $24.90 | $25.19 | $18.59 | 6,161,010 |
| 2017-11-02 | $24.75 | $25.60 | $24.65 | $25.20 | $18.60 | 6,849,790 |
| 2017-11-01 | $24.86 | $25.49 | $24.35 | $24.57 | $18.13 | 6,485,350 |
| 2017-10-31 | $25.44 | $25.79 | $24.56 | $24.84 | $18.33 | 4,736,260 |
| 2017-10-30 | $25.25 | $25.93 | $24.85 | $25.41 | $18.75 | 6,703,600 |
| 2017-10-27 | $25.12 | $25.67 | $24.60 | $25.38 | $18.73 | 3,629,670 |
| 2017-10-26 | $25.15 | $25.68 | $25.01 | $25.14 | $18.56 | 4,128,980 |
| 2017-10-25 | $24.80 | $25.38 | $24.61 | $25.19 | $18.59 | 4,606,260 |
| 2017-10-24 | $24.88 | $25.01 | $24.40 | $24.86 | $18.35 | 4,502,840 |
| 2017-10-23 | $23.67 | $24.87 | $23.67 | $24.61 | $18.16 | 7,836,790 |
| 2017-10-20 | $23.01 | $23.66 | $23.00 | $23.64 | $17.45 | 2,281,580 |
| 2017-10-19 | $23.34 | $23.62 | $23.07 | $23.12 | $17.06 | 2,186,510 |
| 2017-10-18 | $23.20 | $23.49 | $23.13 | $23.22 | $17.14 | 1,582,910 |
| 2017-10-17 | $23.30 | $23.57 | $23.17 | $23.32 | $17.21 | 1,726,160 |
| 2017-10-16 | $23.70 | $23.73 | $23.24 | $23.29 | $17.19 | 3,617,550 |
| 2017-10-13 | $23.92 | $23.97 | $23.50 | $23.73 | $17.51 | 2,985,370 |
| 2017-10-12 | $23.66 | $23.88 | $23.42 | $23.68 | $17.48 | 2,907,160 |
| 2017-10-11 | $23.09 | $23.97 | $22.80 | $23.79 | $17.56 | 8,242,110 |
| 2017-10-10 | $22.50 | $23.20 | $22.33 | $22.99 | $16.97 | 5,134,230 |
| 2017-10-09 | $22.90 | $22.90 | $22.40 | $22.47 | $16.58 | 2,412,670 |
| 2017-10-06 | $22.42 | $22.42 | $22.42 | $22.42 | $16.55 | 0 |
| 2017-10-05 | $22.42 | $22.42 | $22.42 | $22.42 | $16.55 | 0 |
| 2017-10-04 | $22.42 | $22.42 | $22.42 | $22.42 | $16.55 | 0 |
| 2017-10-03 | $22.42 | $22.42 | $22.42 | $22.42 | $16.55 | 0 |
| 2017-10-02 | $22.42 | $22.42 | $22.42 | $22.42 | $16.55 | 0 |
| 2017-09-29 | $22.50 | $22.85 | $22.00 | $22.42 | $16.55 | 2,776,130 |
| 2017-09-28 | $22.46 | $22.75 | $22.30 | $22.68 | $16.74 | 2,325,770 |
| 2017-09-27 | $22.43 | $22.68 | $22.13 | $22.24 | $16.41 | 2,320,510 |
| 2017-09-26 | $22.35 | $22.76 | $22.30 | $22.60 | $16.68 | 2,347,420 |
| 2017-09-25 | $22.06 | $22.80 | $21.82 | $22.32 | $16.47 | 4,184,220 |
| 2017-09-22 | $21.91 | $22.31 | $21.79 | $22.05 | $16.27 | 2,986,710 |
| 2017-09-21 | $22.28 | $22.44 | $21.92 | $22.03 | $16.26 | 1,654,700 |
| 2017-09-20 | $21.91 | $22.47 | $21.73 | $22.30 | $16.46 | 3,433,960 |
| 2017-09-19 | $22.50 | $22.60 | $21.71 | $21.88 | $16.15 | 4,978,790 |
| 2017-09-18 | $22.65 | $22.66 | $22.24 | $22.40 | $16.53 | 2,579,050 |
| 2017-09-15 | $22.45 | $22.80 | $22.43 | $22.65 | $16.72 | 2,640,330 |
| 2017-09-14 | $22.74 | $22.92 | $22.45 | $22.55 | $16.64 | 2,418,540 |
| 2017-09-13 | $22.53 | $23.20 | $22.36 | $22.84 | $16.86 | 5,301,510 |
| 2017-09-12 | $22.11 | $22.76 | $22.11 | $22.62 | $16.70 | 4,994,470 |
| 2017-09-11 | $22.16 | $22.47 | $22.06 | $22.20 | $16.39 | 3,615,050 |
| 2017-09-08 | $21.30 | $22.50 | $21.21 | $22.20 | $16.39 | 8,124,430 |
| 2017-09-07 | $21.40 | $21.69 | $21.18 | $21.35 | $15.76 | 2,914,390 |
| 2017-09-06 | $21.49 | $21.55 | $21.19 | $21.30 | $15.72 | 2,366,190 |
| 2017-09-05 | $21.67 | $21.85 | $21.50 | $21.52 | $15.88 | 4,413,510 |
| 2017-09-04 | $20.95 | $21.68 | $20.87 | $21.67 | $15.99 | 7,744,660 |
| 2017-09-01 | $21.20 | $21.35 | $20.83 | $20.94 | $15.46 | 3,741,820 |
| 2017-08-31 | $21.01 | $21.37 | $20.81 | $21.22 | $15.66 | 4,237,370 |
| 2017-08-30 | $20.49 | $21.38 | $20.45 | $21.11 | $15.58 | 6,695,740 |
| 2017-08-29 | $20.75 | $21.00 | $20.40 | $20.49 | $15.12 | 4,261,920 |
| 2017-08-28 | $20.33 | $21.05 | $20.33 | $20.84 | $15.38 | 7,844,920 |
| 2017-08-25 | $20.23 | $20.48 | $20.08 | $20.24 | $14.94 | 1,549,620 |
| 2017-08-24 | $20.40 | $20.58 | $20.10 | $20.20 | $14.91 | 2,172,170 |
| 2017-08-23 | $20.85 | $20.85 | $20.38 | $20.41 | $15.06 | 2,909,550 |
| 2017-08-22 | $20.08 | $21.45 | $20.00 | $20.70 | $15.28 | 7,285,280 |
| 2017-08-21 | $19.54 | $20.14 | $19.54 | $20.09 | $14.83 | 5,287,980 |
| 2017-08-18 | $19.24 | $19.63 | $19.24 | $19.39 | $14.31 | 3,182,550 |
| 2017-08-17 | $19.44 | $19.45 | $19.23 | $19.31 | $14.25 | 2,241,530 |
| 2017-08-16 | $19.48 | $19.59 | $19.33 | $19.41 | $14.33 | 1,708,800 |
| 2017-08-15 | $19.67 | $19.67 | $19.30 | $19.42 | $14.33 | 2,501,480 |
| 2017-08-14 | $19.44 | $19.71 | $19.40 | $19.60 | $14.47 | 1,155,550 |
| 2017-08-11 | $19.59 | $19.78 | $19.32 | $19.44 | $14.35 | 1,506,840 |
| 2017-08-10 | $19.89 | $19.89 | $19.50 | $19.61 | $14.47 | 1,303,200 |
| 2017-08-09 | $19.80 | $19.94 | $19.62 | $19.68 | $14.53 | 2,147,120 |
| 2017-08-08 | $19.30 | $19.91 | $19.29 | $19.82 | $14.63 | 3,398,620 |
| 2017-08-07 | $19.29 | $19.46 | $19.08 | $19.30 | $14.25 | 2,795,740 |
| 2017-08-04 | $19.45 | $19.49 | $19.08 | $19.29 | $14.24 | 3,182,840 |
| 2017-08-03 | $19.43 | $19.52 | $19.41 | $19.45 | $14.36 | 1,402,830 |
| 2017-08-02 | $19.85 | $19.90 | $19.41 | $19.51 | $14.40 | 3,111,240 |
| 2017-08-01 | $20.03 | $20.03 | $19.80 | $19.85 | $14.65 | 1,249,990 |
| 2017-07-31 | $19.91 | $20.10 | $19.65 | $20.02 | $14.78 | 2,679,340 |
| 2017-07-28 | $19.52 | $19.99 | $19.37 | $19.92 | $14.70 | 3,814,750 |
| 2017-07-27 | $19.50 | $20.03 | $19.25 | $19.51 | $14.40 | 8,372,960 |
| 2017-07-26 | $20.65 | $20.74 | $18.90 | $19.52 | $14.41 | 9,357,670 |
| 2017-07-25 | $20.37 | $20.68 | $20.26 | $20.61 | $15.21 | 2,721,300 |
| 2017-07-24 | $20.37 | $20.50 | $20.20 | $20.41 | $15.06 | 1,849,260 |
| 2017-07-21 | $20.05 | $20.40 | $20.02 | $20.37 | $15.03 | 3,971,510 |
| 2017-07-20 | $20.20 | $20.36 | $20.03 | $20.05 | $14.80 | 3,750,990 |
| 2017-07-19 | $20.29 | $20.37 | $20.07 | $20.29 | $14.98 | 3,344,330 |
| 2017-07-18 | $20.40 | $20.40 | $19.60 | $20.26 | $14.95 | 5,573,840 |
| 2017-07-17 | $20.41 | $20.65 | $19.70 | $20.41 | $15.06 | 4,155,350 |
| 2017-07-14 | $20.52 | $20.74 | $20.25 | $20.37 | $15.03 | 3,466,450 |
| 2017-07-13 | $20.95 | $20.95 | $20.40 | $20.53 | $15.15 | 3,033,310 |
| 2017-07-12 | $21.01 | $21.19 | $20.53 | $20.65 | $15.24 | 3,601,780 |
| 2017-07-11 | $21.35 | $21.42 | $20.95 | $21.01 | $15.51 | 3,026,800 |
| 2017-07-10 | $21.50 | $21.62 | $21.29 | $21.45 | $15.83 | 1,919,050 |
| 2017-07-07 | $21.45 | $21.78 | $21.35 | $21.63 | $15.96 | 2,592,220 |
| 2017-07-06 | $21.42 | $21.62 | $21.20 | $21.58 | $15.93 | 3,273,350 |
| 2017-07-05 | $20.93 | $21.56 | $20.86 | $21.47 | $15.85 | 6,711,440 |
| 2017-07-04 | $21.11 | $21.35 | $20.90 | $20.94 | $15.46 | 3,486,490 |
| 2017-07-03 | $20.95 | $21.47 | $20.95 | $21.23 | $15.67 | 3,437,070 |
| 2017-06-30 | $21.12 | $21.30 | $20.92 | $21.04 | $15.53 | 3,434,460 |
| 2017-06-29 | $21.45 | $21.45 | $20.82 | $21.27 | $15.70 | 5,812,190 |
| 2017-06-28 | $20.00 | $21.50 | $20.00 | $21.28 | $15.71 | 14,097,990 |
| 2017-06-27 | $19.96 | $20.09 | $19.80 | $19.90 | $14.69 | 4,134,320 |
| 2017-06-26 | $19.80 | $20.07 | $19.61 | $20.04 | $14.79 | 4,509,080 |
| 2017-06-23 | $19.67 | $19.89 | $19.42 | $19.75 | $14.58 | 2,596,930 |
| 2017-06-22 | $19.96 | $20.00 | $19.63 | $19.68 | $14.53 | 2,707,830 |
| 2017-06-21 | $19.80 | $20.04 | $19.73 | $19.97 | $14.74 | 2,385,940 |
| 2017-06-20 | $19.80 | $19.91 | $19.67 | $19.81 | $14.62 | 2,191,130 |
| 2017-06-19 | $19.57 | $19.87 | $19.41 | $19.79 | $14.61 | 3,707,960 |
| 2017-06-16 | $19.43 | $19.65 | $19.36 | $19.61 | $14.47 | 2,693,170 |
| 2017-06-15 | $19.41 | $19.60 | $19.35 | $19.40 | $14.32 | 3,086,150 |
| 2017-06-14 | $19.85 | $20.09 | $19.35 | $19.40 | $14.32 | 4,245,140 |
| 2017-06-13 | $20.13 | $20.29 | $19.88 | $20.00 | $14.76 | 2,892,760 |
| 2017-06-12 | $20.19 | $20.42 | $20.04 | $20.13 | $14.73 | 2,312,460 |
| 2017-06-09 | $20.33 | $20.40 | $19.88 | $20.08 | $14.69 | 3,273,300 |
| 2017-06-08 | $20.35 | $20.54 | $20.21 | $20.30 | $14.85 | 2,205,150 |
| 2017-06-07 | $20.25 | $20.41 | $20.10 | $20.39 | $14.92 | 2,741,540 |
| 2017-06-06 | $20.30 | $20.55 | $20.19 | $20.23 | $14.80 | 1,703,430 |
| 2017-06-05 | $20.20 | $20.57 | $20.08 | $20.35 | $14.89 | 2,717,950 |
| 2017-06-02 | $19.86 | $20.49 | $19.70 | $20.39 | $14.92 | 2,630,000 |
| 2017-06-01 | $20.37 | $20.37 | $19.76 | $19.79 | $14.48 | 2,071,110 |
| 2017-05-31 | $20.26 | $20.60 | $20.09 | $20.09 | $14.70 | 3,343,660 |
| 2017-05-30 | $20.08 | $20.08 | $20.08 | $20.08 | $14.69 | 0 |
| 2017-05-29 | $20.08 | $20.08 | $20.08 | $20.08 | $14.69 | 0 |
| 2017-05-26 | $19.45 | $20.29 | $19.45 | $20.08 | $14.69 | 5,169,840 |
| 2017-05-25 | $19.33 | $19.64 | $19.19 | $19.42 | $14.21 | 2,179,190 |
| 2017-05-24 | $19.50 | $19.50 | $19.01 | $19.27 | $14.10 | 1,950,920 |
| 2017-05-23 | $19.42 | $19.99 | $19.42 | $19.58 | $14.32 | 4,193,750 |
| 2017-05-22 | $19.46 | $19.69 | $19.22 | $19.41 | $14.20 | 2,693,860 |
| 2017-05-19 | $19.41 | $19.53 | $19.21 | $19.50 | $14.26 | 2,316,570 |
| 2017-05-18 | $19.57 | $19.61 | $19.11 | $19.40 | $14.19 | 4,345,060 |
| 2017-05-17 | $19.76 | $19.89 | $19.46 | $19.62 | $14.35 | 3,259,160 |
| 2017-05-16 | $19.63 | $19.82 | $19.40 | $19.78 | $14.47 | 2,336,760 |
| 2017-05-15 | $19.19 | $19.80 | $19.06 | $19.75 | $14.45 | 4,440,830 |
| 2017-05-12 | $18.82 | $19.37 | $18.80 | $19.20 | $14.04 | 5,634,730 |
| 2017-05-11 | $18.26 | $18.51 | $18.09 | $18.37 | $13.44 | 2,429,230 |
| 2017-05-10 | $18.89 | $18.89 | $18.26 | $18.35 | $13.42 | 3,258,820 |
| 2017-05-09 | $18.83 | $18.86 | $18.41 | $18.84 | $13.78 | 4,411,800 |
| 2017-05-08 | $19.03 | $19.14 | $18.69 | $18.80 | $13.75 | 4,067,630 |
| 2017-05-05 | $18.68 | $19.06 | $18.68 | $18.99 | $13.89 | 3,533,600 |
| 2017-05-04 | $18.65 | $18.99 | $18.55 | $18.83 | $13.77 | 6,227,700 |
| 2017-05-03 | $18.51 | $18.80 | $18.27 | $18.73 | $13.70 | 5,696,310 |
| 2017-05-02 | $19.00 | $19.06 | $18.35 | $18.47 | $13.51 | 8,539,160 |
| 2017-05-01 | $19.02 | $19.02 | $19.02 | $19.02 | $13.91 | 0 |
| 2017-04-28 | $18.92 | $19.16 | $18.90 | $19.02 | $13.91 | 4,680,880 |
| 2017-04-27 | $19.42 | $19.55 | $18.85 | $19.00 | $13.90 | 7,930,180 |
| 2017-04-26 | $19.35 | $19.87 | $19.35 | $19.51 | $14.27 | 8,886,820 |
| 2017-04-25 | $21.50 | $21.60 | $19.60 | $19.60 | $14.34 | 29,171,220 |
| 2017-04-24 | $21.80 | $21.99 | $21.61 | $21.78 | $15.93 | 2,623,450 |
| 2017-04-21 | $21.88 | $22.12 | $21.75 | $21.90 | $16.02 | 4,010,820 |
| 2017-04-20 | $21.42 | $21.94 | $21.32 | $21.90 | $16.02 | 4,603,030 |
| 2017-04-19 | $21.35 | $21.49 | $21.08 | $21.43 | $15.68 | 2,291,010 |
| 2017-04-18 | $21.62 | $21.84 | $21.32 | $21.36 | $15.62 | 2,931,930 |
| 2017-04-17 | $21.25 | $21.71 | $21.21 | $21.62 | $15.82 | 3,986,610 |
| 2017-04-14 | $21.61 | $21.61 | $21.20 | $21.33 | $15.60 | 4,738,930 |
| 2017-04-13 | $21.78 | $21.78 | $21.46 | $21.63 | $15.82 | 5,233,000 |
| 2017-04-12 | $21.74 | $21.83 | $21.53 | $21.78 | $15.93 | 2,708,580 |
| 2017-04-11 | $21.85 | $22.08 | $21.50 | $21.76 | $15.92 | 4,942,190 |
| 2017-04-10 | $22.05 | $22.08 | $21.83 | $21.85 | $15.98 | 4,127,480 |
| 2017-04-07 | $22.19 | $22.19 | $21.91 | $22.03 | $16.11 | 2,471,490 |
| 2017-04-06 | $22.18 | $22.26 | $21.89 | $22.22 | $16.25 | 3,480,960 |
| 2017-04-05 | $21.91 | $22.28 | $21.56 | $22.20 | $16.24 | 6,206,660 |
| 2017-04-04 | $22.00 | $22.00 | $22.00 | $22.00 | $16.09 | 0 |
| 2017-04-03 | $22.00 | $22.00 | $22.00 | $22.00 | $16.09 | 0 |
| 2017-03-31 | $21.66 | $22.15 | $21.66 | $22.00 | $16.09 | 8,469,360 |
| 2017-03-30 | $21.63 | $21.87 | $21.55 | $21.65 | $15.84 | 5,798,070 |
| 2017-03-29 | $21.80 | $21.92 | $21.61 | $21.62 | $15.82 | 4,942,150 |
| 2017-03-28 | $22.36 | $22.40 | $21.71 | $21.73 | $15.90 | 7,278,200 |
| 2017-03-27 | $22.37 | $22.60 | $22.22 | $22.36 | $16.36 | 6,938,240 |
| 2017-03-24 | $21.91 | $22.41 | $21.91 | $22.38 | $16.37 | 7,989,230 |
| 2017-03-23 | $22.28 | $22.37 | $21.91 | $22.02 | $16.11 | 6,192,110 |
| 2017-03-22 | $21.82 | $22.36 | $21.68 | $22.27 | $16.29 | 11,737,960 |
| 2017-03-21 | $21.79 | $21.86 | $21.65 | $21.82 | $15.96 | 4,291,920 |
| 2017-03-20 | $21.61 | $21.90 | $21.60 | $21.75 | $15.91 | 4,414,810 |
| 2017-03-17 | $21.81 | $22.09 | $21.60 | $21.61 | $15.81 | 6,088,800 |
| 2017-03-16 | $22.18 | $22.28 | $21.80 | $21.87 | $16.00 | 7,193,870 |
| 2017-03-15 | $22.29 | $22.36 | $22.00 | $22.17 | $16.22 | 3,468,120 |
| 2017-03-14 | $22.33 | $22.33 | $21.98 | $22.29 | $16.31 | 5,391,180 |
| 2017-03-13 | $21.90 | $22.34 | $21.70 | $22.25 | $16.28 | 4,486,700 |
| 2017-03-10 | $22.14 | $22.15 | $21.75 | $21.84 | $15.98 | 3,434,630 |
| 2017-03-09 | $22.35 | $22.35 | $21.94 | $22.03 | $16.11 | 4,600,090 |
| 2017-03-08 | $22.11 | $22.58 | $21.88 | $22.29 | $16.31 | 11,007,690 |
| 2017-03-07 | $21.28 | $22.42 | $21.28 | $22.28 | $16.30 | 17,301,580 |
| 2017-03-06 | $21.21 | $21.34 | $21.05 | $21.28 | $15.57 | 4,645,480 |
| 2017-03-03 | $21.06 | $21.41 | $21.00 | $21.18 | $15.49 | 7,645,730 |
| 2017-03-02 | $20.63 | $21.18 | $20.63 | $21.13 | $15.46 | 10,578,550 |
| 2017-03-01 | $20.62 | $20.78 | $20.53 | $20.62 | $15.08 | 4,162,360 |
| 2017-02-28 | $20.99 | $21.10 | $20.51 | $20.61 | $15.08 | 6,834,490 |
| 2017-02-27 | $20.99 | $21.36 | $20.93 | $20.95 | $15.32 | 6,639,920 |
| 2017-02-24 | $21.05 | $21.09 | $20.79 | $20.99 | $15.35 | 7,416,910 |
| 2017-02-23 | $20.75 | $21.16 | $20.73 | $21.05 | $15.40 | 11,295,980 |
| 2017-02-22 | $20.90 | $20.90 | $20.57 | $20.67 | $15.12 | 5,338,110 |
| 2017-02-21 | $20.39 | $20.87 | $20.35 | $20.86 | $15.26 | 10,018,320 |
| 2017-02-20 | $20.22 | $20.45 | $20.22 | $20.35 | $14.89 | 7,013,730 |
| 2017-02-17 | $20.55 | $20.55 | $20.18 | $20.28 | $14.83 | 4,644,850 |
| 2017-02-16 | $20.58 | $20.63 | $20.34 | $20.45 | $14.96 | 6,133,960 |
| 2017-02-15 | $20.68 | $20.79 | $20.50 | $20.58 | $15.05 | 4,023,880 |
| 2017-02-14 | $21.05 | $21.13 | $20.45 | $20.66 | $15.11 | 11,004,310 |
| 2017-02-13 | $21.10 | $21.19 | $20.97 | $21.05 | $15.40 | 5,736,490 |
| 2017-02-10 | $21.30 | $21.62 | $21.08 | $21.09 | $15.43 | 5,849,660 |
| 2017-02-09 | $21.70 | $21.76 | $21.37 | $21.44 | $15.68 | 5,036,110 |
| 2017-02-08 | $21.57 | $21.73 | $21.44 | $21.70 | $15.87 | 2,591,730 |
| 2017-02-07 | $21.71 | $21.76 | $21.42 | $21.52 | $15.74 | 2,138,140 |
| 2017-02-06 | $21.38 | $21.75 | $21.35 | $21.71 | $15.88 | 3,016,790 |
| 2017-02-03 | $21.32 | $21.43 | $21.26 | $21.40 | $15.65 | 1,554,870 |
| 2017-02-02 | $21.33 | $21.33 | $21.33 | $21.33 | $15.60 | 0 |
| 2017-02-01 | $21.33 | $21.33 | $21.33 | $21.33 | $15.60 | 0 |
| 2017-01-31 | $21.33 | $21.33 | $21.33 | $21.33 | $15.60 | 0 |
| 2017-01-30 | $21.33 | $21.33 | $21.33 | $21.33 | $15.60 | 0 |
| 2017-01-27 | $21.33 | $21.33 | $21.33 | $21.33 | $15.60 | 0 |
| 2017-01-26 | $21.18 | $21.48 | $21.18 | $21.33 | $15.60 | 3,255,870 |
| 2017-01-25 | $21.02 | $21.30 | $20.80 | $21.14 | $15.46 | 2,566,660 |
| 2017-01-24 | $21.12 | $21.12 | $20.95 | $21.00 | $15.36 | 1,641,790 |
| 2017-01-23 | $21.18 | $21.28 | $20.97 | $21.04 | $15.39 | 3,501,800 |
| 2017-01-20 | $21.06 | $21.30 | $21.01 | $21.09 | $15.43 | 1,599,180 |
| 2017-01-19 | $21.38 | $21.47 | $20.96 | $21.08 | $15.42 | 2,655,310 |
| 2017-01-18 | $21.35 | $21.52 | $21.25 | $21.31 | $15.59 | 2,956,980 |
| 2017-01-17 | $21.38 | $21.66 | $21.14 | $21.30 | $15.58 | 2,566,580 |
| 2017-01-16 | $21.11 | $21.65 | $20.50 | $21.56 | $15.77 | 11,300,530 |
| 2017-01-13 | $21.04 | $21.30 | $20.84 | $21.22 | $15.52 | 5,365,570 |
| 2017-01-12 | $21.62 | $21.65 | $20.98 | $21.01 | $15.37 | 4,567,250 |
| 2017-01-11 | $22.06 | $22.15 | $21.61 | $21.63 | $15.82 | 3,485,680 |
| 2017-01-10 | $22.13 | $22.21 | $22.00 | $22.05 | $16.13 | 2,872,820 |
| 2017-01-09 | $22.22 | $22.37 | $22.00 | $22.14 | $16.20 | 2,899,670 |
| 2017-01-06 | $22.46 | $22.47 | $22.19 | $22.25 | $16.28 | 2,325,300 |
| 2017-01-05 | $22.15 | $22.55 | $22.10 | $22.46 | $16.43 | 5,501,590 |
| 2017-01-04 | $22.23 | $22.23 | $21.95 | $22.15 | $16.20 | 5,533,780 |
| 2017-01-03 | $22.20 | $22.26 | $22.07 | $22.20 | $16.24 | 2,585,540 |
| 2017-01-02 | $22.03 | $22.03 | $22.03 | $22.03 | $16.11 | 0 |
| 2016-12-30 | $22.01 | $22.17 | $21.98 | $22.03 | $16.11 | 2,664,920 |
| 2016-12-29 | $22.10 | $22.10 | $21.94 | $22.01 | $16.10 | 3,737,710 |
| 2016-12-28 | $22.13 | $22.30 | $22.07 | $22.08 | $16.15 | 1,813,370 |
| 2016-12-27 | $22.21 | $22.30 | $22.08 | $22.15 | $16.20 | 2,156,490 |
| 2016-12-26 | $22.32 | $22.32 | $21.93 | $22.26 | $16.28 | 4,088,810 |
| 2016-12-23 | $22.41 | $22.42 | $22.28 | $22.34 | $16.34 | 1,841,630 |
| 2016-12-22 | $22.38 | $22.47 | $22.32 | $22.35 | $16.35 | 2,104,040 |
| 2016-12-21 | $22.42 | $22.62 | $22.31 | $22.49 | $16.45 | 2,843,870 |
| 2016-12-20 | $22.46 | $22.56 | $22.16 | $22.39 | $16.38 | 2,740,120 |
| 2016-12-19 | $22.28 | $22.76 | $22.19 | $22.42 | $16.40 | 5,350,600 |
| 2016-12-16 | $22.24 | $22.43 | $22.15 | $22.27 | $16.29 | 4,395,130 |
| 2016-12-15 | $22.55 | $22.55 | $22.18 | $22.27 | $16.29 | 4,329,710 |
| 2016-12-14 | $22.90 | $22.93 | $22.45 | $22.50 | $16.46 | 4,443,860 |
| 2016-12-13 | $22.69 | $23.01 | $22.60 | $22.95 | $16.79 | 4,643,120 |
| 2016-12-12 | $23.38 | $23.38 | $22.50 | $22.69 | $16.60 | 6,903,700 |
| 2016-12-09 | $23.64 | $23.93 | $23.28 | $23.36 | $17.09 | 4,002,460 |
| 2016-12-08 | $24.14 | $24.14 | $23.59 | $23.60 | $17.26 | 3,351,550 |
| 2016-12-07 | $23.75 | $24.25 | $23.70 | $23.99 | $17.55 | 6,734,490 |
| 2016-12-06 | $23.01 | $23.59 | $23.01 | $23.57 | $17.24 | 4,781,340 |
| 2016-12-05 | $22.93 | $23.27 | $22.84 | $23.18 | $16.96 | 4,607,380 |
| 2016-12-02 | $23.45 | $23.55 | $22.88 | $22.96 | $16.80 | 5,478,530 |
| 2016-12-01 | $23.42 | $23.58 | $23.22 | $23.48 | $17.18 | 2,944,140 |
| 2016-11-30 | $23.72 | $23.72 | $23.23 | $23.46 | $17.16 | 5,518,540 |
| 2016-11-29 | $23.49 | $23.79 | $23.43 | $23.75 | $17.37 | 6,701,170 |
| 2016-11-28 | $23.67 | $23.86 | $23.40 | $23.47 | $17.17 | 6,257,310 |
| 2016-11-25 | $23.65 | $23.84 | $23.33 | $23.69 | $17.33 | 3,472,810 |
| 2016-11-24 | $23.86 | $23.89 | $23.50 | $23.56 | $17.23 | 6,175,070 |
| 2016-11-23 | $23.85 | $24.03 | $23.81 | $23.89 | $17.48 | 4,539,980 |
| 2016-11-22 | $23.95 | $24.00 | $23.78 | $23.90 | $17.48 | 4,311,910 |
| 2016-11-21 | $24.30 | $24.30 | $23.78 | $23.81 | $17.42 | 10,152,410 |
| 2016-11-18 | $24.75 | $24.79 | $24.15 | $24.24 | $17.73 | 9,026,650 |
| 2016-11-17 | $24.73 | $25.03 | $24.20 | $24.97 | $18.27 | 6,553,540 |
| 2016-11-16 | $24.73 | $25.02 | $24.66 | $24.73 | $18.09 | 2,855,890 |
| 2016-11-15 | $24.45 | $24.88 | $24.30 | $24.86 | $18.19 | 4,176,980 |
| 2016-11-14 | $24.10 | $24.53 | $24.00 | $24.51 | $17.93 | 7,867,550 |
| 2016-11-11 | $24.85 | $24.85 | $24.10 | $24.30 | $17.78 | 13,064,850 |
| 2016-11-10 | $25.05 | $25.08 | $24.86 | $24.89 | $18.21 | 4,621,240 |
| 2016-11-09 | $24.89 | $25.02 | $24.56 | $24.93 | $18.24 | 3,093,270 |
| 2016-11-08 | $24.95 | $25.10 | $24.77 | $24.89 | $18.21 | 4,790,760 |
| 2016-11-07 | $25.48 | $25.49 | $24.80 | $24.94 | $18.24 | 6,679,690 |
| 2016-11-04 | $25.85 | $25.87 | $25.25 | $25.48 | $18.64 | 5,040,610 |
| 2016-11-03 | $25.69 | $26.10 | $25.60 | $25.89 | $18.94 | 5,920,900 |
| 2016-11-02 | $25.61 | $26.02 | $25.50 | $25.73 | $18.82 | 5,233,630 |
| 2016-11-01 | $25.25 | $25.72 | $25.19 | $25.63 | $18.75 | 4,044,450 |
| 2016-10-31 | $25.25 | $25.51 | $25.09 | $25.17 | $18.41 | 0 |
| 2016-10-28 | $25.37 | $25.70 | $25.30 | $25.49 | $18.65 | 4,317,120 |
| 2016-10-27 | $25.43 | $25.55 | $25.04 | $25.40 | $18.58 | 9,927,520 |
| 2016-10-26 | $26.11 | $26.26 | $25.39 | $25.43 | $18.60 | 12,214,700 |
| 2016-10-25 | $26.48 | $26.56 | $26.06 | $26.16 | $19.14 | 5,895,510 |
| 2016-10-24 | $26.53 | $26.85 | $26.26 | $26.58 | $19.44 | 3,378,940 |
| 2016-10-21 | $26.51 | $26.78 | $26.37 | $26.55 | $19.42 | 3,319,800 |
| 2016-10-20 | $26.20 | $26.76 | $25.99 | $26.64 | $19.49 | 6,473,870 |
| 2016-10-19 | $26.29 | $26.52 | $25.89 | $26.12 | $19.11 | 5,521,680 |
| 2016-10-18 | $26.17 | $26.32 | $25.60 | $26.30 | $19.24 | 6,554,180 |
| 2016-10-17 | $26.54 | $26.59 | $25.98 | $26.19 | $19.16 | 5,642,860 |
| 2016-10-14 | $26.31 | $26.66 | $26.16 | $26.38 | $19.30 | 3,316,690 |
| 2016-10-13 | $27.32 | $27.32 | $26.20 | $26.40 | $19.31 | 6,701,020 |
| 2016-10-12 | $26.99 | $27.10 | $26.58 | $26.91 | $19.68 | 2,582,980 |
| 2016-10-11 | $26.85 | $27.49 | $26.63 | $27.00 | $19.75 | 5,030,700 |
| 2016-10-10 | $26.11 | $27.36 | $25.90 | $26.98 | $19.74 | 7,521,560 |
| 2016-10-07 | $25.92 | $25.92 | $25.92 | $25.92 | $18.96 | 0 |
| 2016-10-06 | $25.92 | $25.92 | $25.92 | $25.92 | $18.96 | 0 |
| 2016-10-05 | $25.92 | $25.92 | $25.92 | $25.92 | $18.96 | 0 |
| 2016-10-04 | $25.92 | $25.92 | $25.92 | $25.92 | $18.96 | 0 |
| 2016-10-03 | $25.92 | $25.92 | $25.92 | $25.92 | $18.96 | 0 |
| 2016-09-30 | $25.84 | $26.46 | $25.84 | $25.92 | $18.96 | 4,452,360 |
| 2016-09-29 | $26.13 | $26.27 | $25.71 | $25.98 | $19.00 | 4,499,190 |
| 2016-09-28 | $25.15 | $26.15 | $24.98 | $26.10 | $19.09 | 8,155,850 |
| 2016-09-27 | $24.71 | $25.00 | $24.65 | $24.99 | $18.28 | 2,564,070 |
| 2016-09-26 | $24.72 | $25.28 | $24.72 | $24.86 | $18.19 | 4,465,540 |
| 2016-09-23 | $25.06 | $25.15 | $24.64 | $24.84 | $18.17 | 4,396,830 |
| 2016-09-22 | $24.89 | $25.05 | $24.83 | $25.00 | $18.29 | 2,707,430 |
| 2016-09-21 | $25.02 | $25.02 | $24.71 | $24.90 | $18.21 | 2,336,690 |
| 2016-09-20 | $24.77 | $25.00 | $24.62 | $24.99 | $18.28 | 2,491,470 |
| 2016-09-19 | $24.62 | $24.92 | $24.56 | $24.77 | $18.12 | 3,107,800 |
| 2016-09-16 | $24.65 | $24.65 | $24.65 | $24.65 | $18.03 | 0 |
| 2016-09-15 | $24.65 | $24.65 | $24.65 | $24.65 | $18.03 | 0 |
| 2016-09-14 | $24.23 | $24.70 | $24.10 | $24.65 | $18.03 | 3,280,900 |
| 2016-09-13 | $24.11 | $24.55 | $24.08 | $24.23 | $17.72 | 5,948,150 |
| 2016-09-12 | $24.55 | $24.72 | $23.95 | $23.98 | $17.54 | 6,543,550 |
| 2016-09-09 | $24.56 | $24.94 | $24.54 | $24.74 | $18.10 | 3,301,270 |
| 2016-09-08 | $24.74 | $24.79 | $24.52 | $24.61 | $18.00 | 1,833,310 |
| 2016-09-07 | $24.69 | $24.78 | $24.45 | $24.71 | $18.08 | 4,461,210 |
| 2016-09-06 | $24.60 | $24.78 | $24.30 | $24.70 | $18.07 | 2,498,480 |
| 2016-09-05 | $24.45 | $24.65 | $24.30 | $24.54 | $17.95 | 2,146,760 |
| 2016-09-02 | $24.42 | $24.56 | $24.34 | $24.48 | $17.91 | 1,861,370 |
| 2016-09-01 | $24.72 | $24.83 | $24.33 | $24.43 | $17.87 | 3,581,670 |
| 2016-08-31 | $24.77 | $24.92 | $24.53 | $24.72 | $18.08 | 2,811,730 |
| 2016-08-30 | $24.95 | $25.15 | $24.70 | $24.77 | $18.12 | 2,985,940 |
| 2016-08-29 | $25.00 | $25.30 | $24.84 | $24.94 | $18.24 | 2,490,980 |
| 2016-08-26 | $25.35 | $25.59 | $25.01 | $25.02 | $18.30 | 4,190,250 |
| 2016-08-25 | $24.70 | $25.50 | $24.62 | $25.46 | $18.62 | 4,783,320 |
| 2016-08-24 | $24.58 | $25.10 | $24.50 | $24.87 | $18.19 | 2,788,030 |
| 2016-08-23 | $24.68 | $24.79 | $24.34 | $24.65 | $18.03 | 2,341,620 |
| 2016-08-22 | $24.82 | $25.05 | $24.65 | $24.68 | $18.05 | 2,655,190 |
| 2016-08-19 | $24.60 | $24.84 | $24.47 | $24.61 | $18.00 | 2,096,000 |
| 2016-08-18 | $24.99 | $25.06 | $24.45 | $24.64 | $18.02 | 5,137,320 |
| 2016-08-17 | $25.00 | $25.00 | $24.75 | $24.99 | $18.28 | 3,835,510 |
| 2016-08-16 | $24.92 | $25.27 | $24.83 | $24.95 | $18.25 | 4,959,940 |
| 2016-08-15 | $24.35 | $25.10 | $24.26 | $24.92 | $18.23 | 6,427,660 |
| 2016-08-12 | $24.32 | $24.70 | $24.24 | $24.39 | $17.84 | 3,711,980 |
| 2016-08-11 | $24.45 | $24.73 | $24.31 | $24.46 | $17.89 | 5,723,830 |
| 2016-08-10 | $24.00 | $24.57 | $23.97 | $24.46 | $17.89 | 6,805,400 |
| 2016-08-09 | $23.85 | $24.05 | $23.79 | $23.98 | $17.54 | 5,654,420 |
| 2016-08-08 | $23.71 | $23.94 | $23.65 | $23.78 | $17.40 | 5,323,220 |
| 2016-08-05 | $23.34 | $24.00 | $23.20 | $23.74 | $17.37 | 10,388,490 |
| 2016-08-04 | $23.85 | $23.90 | $23.33 | $23.50 | $17.19 | 8,626,520 |
| 2016-08-03 | $23.97 | $24.08 | $23.74 | $23.83 | $17.43 | 3,644,050 |
| 2016-08-02 | $23.77 | $24.09 | $23.77 | $24.02 | $17.57 | 4,841,130 |
| 2016-08-01 | $24.58 | $24.59 | $23.58 | $23.77 | $17.39 | 11,569,490 |
| 2016-07-29 | $24.45 | $25.24 | $24.45 | $24.79 | $18.13 | 5,553,840 |
| 2016-07-28 | $24.11 | $24.76 | $24.11 | $24.55 | $17.96 | 5,227,370 |
| 2016-07-27 | $24.80 | $24.99 | $24.01 | $24.29 | $17.77 | 7,133,300 |
| 2016-07-26 | $24.15 | $24.85 | $24.05 | $24.83 | $18.16 | 6,414,240 |
| 2016-07-25 | $23.92 | $24.22 | $23.80 | $24.06 | $17.60 | 5,419,230 |
| 2016-07-22 | $24.56 | $24.66 | $23.84 | $23.86 | $17.45 | 11,700,200 |
| 2016-07-21 | $24.65 | $24.96 | $24.57 | $24.59 | $17.99 | 4,088,530 |
| 2016-07-20 | $24.82 | $25.01 | $24.45 | $24.75 | $18.10 | 3,690,900 |
| 2016-07-19 | $24.70 | $24.89 | $24.30 | $24.82 | $18.16 | 6,635,300 |
| 2016-07-18 | $24.90 | $25.27 | $24.63 | $24.74 | $18.10 | 5,877,260 |
| 2016-07-15 | $25.25 | $25.27 | $24.71 | $24.96 | $18.26 | 6,686,900 |
| 2016-07-14 | $25.10 | $25.30 | $24.97 | $25.17 | $18.41 | 5,062,230 |
| 2016-07-13 | $25.60 | $25.60 | $24.98 | $25.13 | $18.38 | 9,210,370 |
| 2016-07-12 | $25.16 | $25.68 | $25.05 | $25.52 | $18.67 | 9,511,340 |
| 2016-07-11 | $25.49 | $25.50 | $24.95 | $25.19 | $18.43 | 6,145,940 |
| 2016-07-08 | $25.67 | $25.99 | $25.20 | $25.33 | $18.53 | 6,183,290 |
| 2016-07-07 | $24.70 | $25.93 | $24.50 | $25.42 | $18.59 | 10,784,490 |
| 2016-07-06 | $24.35 | $24.74 | $24.22 | $24.72 | $18.08 | 7,180,320 |
| 2016-07-05 | $24.10 | $24.50 | $23.92 | $24.24 | $17.73 | 8,761,710 |
| 2016-07-04 | $23.98 | $24.29 | $23.87 | $24.14 | $17.66 | 5,615,080 |
| 2016-07-01 | $24.32 | $24.58 | $23.94 | $24.11 | $17.64 | 3,516,830 |
| 2016-06-30 | $24.48 | $24.60 | $24.20 | $24.32 | $17.79 | 3,603,270 |
| 2016-06-29 | $24.29 | $24.65 | $24.20 | $24.49 | $17.91 | 6,290,890 |
| 2016-06-28 | $24.08 | $24.91 | $24.00 | $24.33 | $17.80 | 7,499,400 |
| 2016-06-27 | $23.83 | $24.55 | $23.75 | $24.50 | $17.92 | 7,169,260 |
| 2016-06-24 | $23.98 | $24.35 | $23.21 | $23.97 | $17.53 | 5,182,090 |
| 2016-06-23 | $23.88 | $24.43 | $23.75 | $23.82 | $17.42 | 5,687,640 |
| 2016-06-22 | $23.22 | $23.95 | $23.21 | $23.81 | $17.42 | 3,509,020 |
| 2016-06-21 | $24.20 | $24.24 | $23.19 | $23.42 | $17.13 | 7,666,650 |
| 2016-06-20 | $24.40 | $24.60 | $23.73 | $24.07 | $17.61 | 5,398,950 |
| 2016-06-17 | $24.15 | $25.03 | $24.15 | $24.47 | $17.90 | 5,901,160 |
| 2016-06-16 | $24.37 | $24.65 | $24.12 | $24.14 | $17.66 | 4,479,520 |
| 2016-06-15 | $23.47 | $24.67 | $23.31 | $24.55 | $17.96 | 7,069,940 |
| 2016-06-14 | $22.94 | $23.81 | $22.93 | $23.65 | $17.30 | 5,893,190 |
| 2016-06-13 | $23.55 | $23.95 | $23.10 | $23.16 | $16.94 | 5,119,710 |
| 2016-06-10 | $23.45 | $23.45 | $23.45 | $23.45 | $17.15 | 0 |
| 2016-06-09 | $23.45 | $23.45 | $23.45 | $23.45 | $17.15 | 0 |
| 2016-06-08 | $23.99 | $24.08 | $23.40 | $23.45 | $17.15 | 7,815,760 |
| 2016-06-07 | $24.58 | $24.58 | $23.79 | $23.96 | $17.53 | 6,718,490 |
| 2016-06-06 | $24.38 | $25.30 | $24.35 | $24.65 | $18.03 | 6,875,090 |
| 2016-06-03 | $32.20 | $32.26 | $31.80 | $31.89 | $17.83 | 3,124,340 |
| 2016-06-02 | $31.79 | $32.37 | $31.40 | $32.21 | $18.01 | 3,312,570 |
| 2016-06-01 | $31.62 | $31.62 | $31.62 | $31.62 | $17.68 | 0 |
| 2016-05-31 | $31.06 | $31.66 | $30.76 | $31.62 | $17.68 | 7,698,430 |
| 2016-05-30 | $29.10 | $31.69 | $28.90 | $31.07 | $17.37 | 6,903,030 |
| 2016-05-27 | $29.90 | $30.12 | $29.00 | $29.47 | $16.48 | 6,044,190 |
| 2016-05-26 | $29.89 | $29.89 | $28.88 | $29.66 | $16.58 | 6,272,960 |
| 2016-05-25 | $30.70 | $31.00 | $29.55 | $29.78 | $16.65 | 5,886,710 |
| 2016-05-24 | $31.06 | $31.10 | $30.18 | $30.75 | $17.19 | 4,242,230 |
| 2016-05-23 | $30.91 | $31.33 | $30.30 | $31.10 | $17.39 | 5,418,530 |
| 2016-05-20 | $29.60 | $30.69 | $29.60 | $30.67 | $17.15 | 8,063,820 |
| 2016-05-19 | $28.95 | $30.58 | $28.90 | $29.70 | $16.61 | 8,166,070 |
| 2016-05-18 | $28.80 | $29.20 | $28.50 | $28.96 | $16.19 | 3,273,970 |
| 2016-05-17 | $29.25 | $29.35 | $28.73 | $29.05 | $16.24 | 3,487,810 |
| 2016-05-16 | $29.07 | $29.66 | $28.54 | $29.01 | $16.22 | 3,860,810 |
| 2016-05-13 | $28.90 | $29.43 | $28.52 | $29.07 | $16.25 | 6,550,080 |
| 2016-05-12 | $28.28 | $29.39 | $28.00 | $28.90 | $16.16 | 11,031,540 |
| 2016-05-11 | $26.90 | $29.39 | $26.75 | $28.52 | $15.95 | 19,174,100 |
| 2016-05-10 | $26.20 | $26.93 | $26.03 | $26.72 | $14.94 | 4,568,850 |
| 2016-05-09 | $26.05 | $26.68 | $25.75 | $26.30 | $14.70 | 4,719,210 |
| 2016-05-06 | $27.10 | $27.29 | $25.81 | $26.28 | $14.69 | 13,762,360 |
| 2016-05-05 | $27.28 | $27.53 | $26.80 | $27.12 | $15.16 | 4,512,180 |
| 2016-05-04 | $27.80 | $27.80 | $27.33 | $27.38 | $15.31 | 3,748,060 |
| 2016-05-03 | $26.83 | $27.96 | $26.83 | $27.80 | $15.54 | 5,349,370 |
| 2016-05-02 | $26.90 | $26.90 | $26.90 | $26.90 | $15.04 | 0 |
| 2016-04-29 | $26.98 | $27.18 | $26.80 | $26.90 | $15.04 | 2,542,660 |
| 2016-04-28 | $27.46 | $27.60 | $26.42 | $27.20 | $15.21 | 5,466,290 |
| 2016-04-27 | $27.50 | $27.78 | $27.36 | $27.48 | $15.36 | 2,659,130 |
| 2016-04-26 | $27.60 | $27.85 | $27.21 | $27.55 | $15.40 | 2,211,630 |
| 2016-04-25 | $27.25 | $27.87 | $27.20 | $27.67 | $15.47 | 3,589,310 |
| 2016-04-22 | $27.00 | $27.60 | $26.98 | $27.47 | $15.36 | 2,974,520 |
| 2016-04-21 | $26.87 | $27.73 | $26.66 | $27.10 | $15.15 | 4,532,510 |
| 2016-04-20 | $28.20 | $28.20 | $26.60 | $26.93 | $15.06 | 9,663,570 |
| 2016-04-19 | $28.24 | $28.38 | $27.68 | $28.16 | $15.74 | 4,903,810 |
| 2016-04-18 | $27.88 | $28.55 | $27.86 | $28.24 | $15.79 | 4,704,710 |
| 2016-04-15 | $27.55 | $28.28 | $27.11 | $28.24 | $15.79 | 6,993,480 |
| 2016-04-14 | $27.30 | $27.69 | $26.78 | $27.56 | $15.41 | 5,665,660 |
| 2016-04-13 | $27.78 | $28.20 | $26.96 | $27.10 | $15.15 | 9,408,960 |
| 2016-04-12 | $27.50 | $28.33 | $27.30 | $27.65 | $15.46 | 5,764,540 |
| 2016-04-11 | $27.53 | $28.36 | $27.45 | $27.67 | $15.47 | 9,924,830 |
| 2016-04-08 | $26.58 | $27.48 | $26.40 | $27.45 | $15.35 | 6,748,760 |
| 2016-04-07 | $27.00 | $27.45 | $26.70 | $26.83 | $15.00 | 7,203,040 |
| 2016-04-06 | $26.55 | $27.07 | $26.50 | $26.86 | $15.02 | 4,397,890 |
| 2016-04-05 | $25.94 | $27.16 | $25.94 | $26.86 | $15.02 | 7,494,750 |
| 2016-04-04 | $26.16 | $26.16 | $26.16 | $26.16 | $14.63 | 0 |
| 2016-04-01 | $26.13 | $26.24 | $25.38 | $26.16 | $14.63 | 6,165,330 |
| 2016-03-31 | $26.28 | $26.57 | $25.95 | $26.06 | $14.57 | 6,320,320 |
| 2016-03-30 | $25.87 | $26.38 | $25.51 | $26.34 | $14.73 | 7,791,470 |
| 2016-03-29 | $25.41 | $26.18 | $25.41 | $25.84 | $14.45 | 6,591,590 |
| 2016-03-28 | $26.07 | $26.50 | $25.48 | $25.59 | $14.31 | 8,422,580 |
| 2016-03-25 | $26.39 | $26.79 | $25.81 | $25.96 | $14.51 | 9,666,410 |
| 2016-03-24 | $25.42 | $26.62 | $25.10 | $26.56 | $14.85 | 15,339,260 |
| 2016-03-23 | $25.51 | $25.73 | $25.16 | $25.41 | $14.21 | 8,971,080 |
| 2016-03-22 | $26.22 | $26.22 | $25.28 | $25.58 | $14.30 | 15,656,850 |
| 2016-03-21 | $26.20 | $26.42 | $25.80 | $26.29 | $14.70 | 13,455,600 |
| 2016-03-18 | $26.71 | $27.24 | $25.88 | $26.13 | $14.61 | 20,379,570 |
| 2016-03-17 | $26.51 | $27.17 | $26.20 | $26.63 | $14.89 | 11,558,610 |
| 2016-03-16 | $26.35 | $26.55 | $25.88 | $26.41 | $14.77 | 6,262,960 |
| 2016-03-15 | $25.62 | $26.46 | $25.09 | $26.43 | $14.78 | 8,395,510 |
| 2016-03-14 | $26.01 | $26.48 | $25.70 | $25.83 | $14.44 | 19,476,830 |
| 2016-03-11 | $26.05 | $26.40 | $25.46 | $26.01 | $14.54 | 4,480,950 |
| 2016-03-10 | $26.15 | $27.11 | $26.01 | $26.38 | $14.75 | 11,384,740 |
| 2016-03-09 | $25.40 | $26.34 | $25.01 | $26.19 | $14.64 | 6,310,470 |
| 2016-03-08 | $24.74 | $25.70 | $24.05 | $25.67 | $14.35 | 4,952,350 |
| 2016-03-07 | $24.40 | $25.32 | $24.40 | $24.76 | $13.84 | 4,936,960 |
| 2016-03-04 | $25.32 | $25.60 | $24.21 | $24.53 | $13.72 | 8,197,040 |
| 2016-03-03 | $25.80 | $25.97 | $25.22 | $25.32 | $14.16 | 6,253,880 |
| 2016-03-02 | $25.01 | $26.00 | $24.62 | $25.97 | $14.52 | 9,156,250 |
| 2016-03-01 | $24.30 | $25.64 | $24.05 | $25.20 | $14.09 | 4,157,890 |
| 2016-02-29 | $25.38 | $25.58 | $24.00 | $24.48 | $13.69 | 4,828,280 |
| 2016-02-26 | $25.87 | $26.00 | $24.20 | $25.83 | $14.44 | 9,585,290 |
| 2016-02-25 | $26.70 | $27.50 | $25.50 | $25.56 | $14.29 | 10,806,330 |
| 2016-02-24 | $25.40 | $27.17 | $25.25 | $27.04 | $15.12 | 13,206,290 |
| 2016-02-23 | $24.89 | $25.50 | $24.62 | $25.47 | $14.24 | 5,809,910 |
| 2016-02-22 | $25.40 | $25.50 | $24.68 | $24.89 | $13.92 | 7,439,290 |
| 2016-02-19 | $25.40 | $25.50 | $24.88 | $25.19 | $14.08 | 4,247,300 |
| 2016-02-18 | $25.09 | $25.44 | $24.99 | $25.18 | $14.08 | 4,931,470 |
| 2016-02-17 | $25.02 | $25.73 | $24.60 | $24.98 | $13.97 | 4,478,230 |
| 2016-02-16 | $24.99 | $25.48 | $24.98 | $25.19 | $14.08 | 7,644,700 |
| 2016-02-15 | $25.05 | $25.80 | $24.50 | $25.13 | $14.05 | 4,202,050 |
| 2016-02-12 | $25.22 | $25.22 | $25.22 | $25.22 | $14.10 | 0 |
| 2016-02-11 | $25.22 | $25.22 | $25.22 | $25.22 | $14.10 | 0 |
| 2016-02-10 | $25.22 | $25.22 | $25.22 | $25.22 | $14.10 | 0 |
| 2016-02-09 | $25.22 | $25.22 | $25.22 | $25.22 | $14.10 | 0 |
| 2016-02-08 | $25.22 | $25.22 | $25.22 | $25.22 | $14.10 | 0 |
| 2016-02-05 | $24.80 | $25.50 | $24.53 | $25.22 | $14.10 | 4,638,490 |
| 2016-02-04 | $24.50 | $25.36 | $24.50 | $24.81 | $13.87 | 4,463,020 |
| 2016-02-03 | $23.30 | $25.15 | $23.20 | $24.80 | $13.87 | 7,883,110 |
| 2016-02-02 | $22.83 | $23.70 | $22.80 | $23.52 | $13.15 | 3,605,920 |
| 2016-02-01 | $22.58 | $23.35 | $22.57 | $22.85 | $12.78 | 4,308,910 |
| 2016-01-29 | $22.74 | $23.10 | $22.22 | $22.88 | $12.79 | 4,834,850 |
| 2016-01-28 | $22.20 | $23.10 | $22.02 | $22.76 | $12.73 | 6,857,220 |
| 2016-01-27 | $22.11 | $22.40 | $21.22 | $21.95 | $12.27 | 4,117,150 |
| 2016-01-26 | $23.18 | $23.43 | $21.90 | $22.14 | $12.38 | 4,207,150 |
| 2016-01-25 | $22.99 | $23.48 | $22.66 | $23.37 | $13.07 | 3,723,470 |
| 2016-01-22 | $21.92 | $23.78 | $21.92 | $22.78 | $12.74 | 6,070,300 |
| 2016-01-21 | $21.90 | $22.44 | $21.78 | $21.94 | $12.27 | 6,126,120 |
| 2016-01-20 | $22.22 | $22.45 | $21.78 | $21.90 | $12.24 | 3,758,030 |
| 2016-01-19 | $21.51 | $22.57 | $21.51 | $22.36 | $12.50 | 4,584,520 |
| 2016-01-18 | $21.47 | $22.28 | $21.01 | $21.78 | $12.18 | 4,141,070 |
| 2016-01-15 | $21.98 | $22.10 | $21.48 | $21.72 | $12.14 | 3,948,870 |
| 2016-01-14 | $21.00 | $22.28 | $20.90 | $22.00 | $12.30 | 3,899,210 |
| 2016-01-13 | $22.39 | $22.80 | $21.00 | $21.50 | $12.02 | 4,893,270 |
| 2016-01-12 | $22.20 | $22.67 | $21.50 | $22.33 | $12.49 | 5,067,170 |
| 2016-01-11 | $23.18 | $23.31 | $21.50 | $21.71 | $12.14 | 5,493,750 |
| 2016-01-08 | $23.50 | $23.80 | $22.60 | $23.41 | $13.09 | 5,906,670 |
| 2016-01-07 | $24.30 | $24.30 | $22.13 | $22.60 | $12.64 | 1,435,300 |
| 2016-01-06 | $24.40 | $24.68 | $23.88 | $24.59 | $13.75 | 5,586,960 |
| 2016-01-05 | $24.00 | $24.78 | $23.60 | $24.46 | $13.68 | 6,988,710 |
| 2016-01-04 | $25.50 | $25.50 | $23.68 | $23.98 | $13.41 | 5,580,110 |
| 2016-01-01 | $25.39 | $25.39 | $25.39 | $25.39 | $14.20 | 0 |
| 2015-12-31 | $25.30 | $25.97 | $25.30 | $25.39 | $14.20 | 10,502,910 |
| 2015-12-30 | $24.86 | $25.40 | $24.60 | $25.29 | $14.14 | 7,005,880 |
| 2015-12-29 | $24.50 | $24.93 | $24.32 | $24.87 | $13.91 | 6,424,520 |
| 2015-12-28 | $24.67 | $25.18 | $24.30 | $24.44 | $13.66 | 8,972,510 |
| 2015-12-25 | $24.18 | $24.66 | $24.18 | $24.40 | $13.64 | 5,487,550 |
| 2015-12-24 | $24.10 | $24.35 | $23.79 | $24.12 | $13.49 | 3,750,980 |
| 2015-12-23 | $24.03 | $24.44 | $24.00 | $24.12 | $13.49 | 5,395,640 |
| 2015-12-22 | $24.39 | $24.50 | $23.95 | $24.24 | $13.55 | 6,713,830 |
| 2015-12-21 | $23.56 | $24.30 | $23.38 | $24.14 | $13.50 | 12,423,410 |
| 2015-12-18 | $23.68 | $23.85 | $23.50 | $23.59 | $13.19 | 4,675,380 |
| 2015-12-17 | $23.44 | $23.76 | $23.25 | $23.70 | $13.25 | 5,672,360 |
| 2015-12-16 | $23.80 | $23.84 | $23.20 | $23.29 | $13.02 | 5,498,790 |
| 2015-12-15 | $23.68 | $23.87 | $23.57 | $23.69 | $13.25 | 2,596,710 |
| 2015-12-14 | $23.49 | $23.65 | $23.11 | $23.64 | $13.22 | 3,738,050 |
| 2015-12-11 | $23.80 | $23.97 | $23.30 | $23.58 | $13.18 | 4,649,120 |
| 2015-12-10 | $24.50 | $24.58 | $23.92 | $24.02 | $13.43 | 3,380,120 |
| 2015-12-09 | $24.20 | $24.68 | $23.70 | $24.48 | $13.69 | 5,927,270 |
| 2015-12-08 | $24.21 | $25.18 | $24.07 | $24.38 | $13.63 | 13,472,660 |
| 2015-12-07 | $23.70 | $24.22 | $23.47 | $24.16 | $13.51 | 6,962,660 |
| 2015-12-04 | $23.54 | $24.09 | $23.40 | $23.76 | $13.28 | 6,241,360 |
| 2015-12-03 | $23.47 | $23.59 | $23.25 | $23.54 | $13.16 | 4,053,010 |
| 2015-12-02 | $23.10 | $23.68 | $22.85 | $23.47 | $13.12 | 6,896,040 |
| 2015-12-01 | $22.82 | $23.58 | $22.81 | $23.17 | $12.95 | 6,912,790 |
| 2015-11-30 | $22.60 | $23.35 | $21.90 | $22.96 | $12.84 | 11,437,620 |
| 2015-11-27 | $23.66 | $23.66 | $22.60 | $22.72 | $12.70 | 7,887,380 |
| 2015-11-26 | $23.82 | $23.95 | $23.61 | $23.77 | $13.29 | 4,873,630 |
| 2015-11-25 | $23.62 | $23.85 | $23.54 | $23.78 | $13.30 | 5,833,350 |
| 2015-11-24 | $23.49 | $23.80 | $23.16 | $23.75 | $13.28 | 6,042,940 |
| 2015-11-23 | $24.04 | $24.18 | $23.40 | $23.57 | $13.18 | 9,556,180 |
| 2015-11-20 | $23.96 | $24.20 | $23.72 | $24.03 | $13.44 | 7,705,300 |
| 2015-11-19 | $23.45 | $23.97 | $23.40 | $23.92 | $13.37 | 15,380,300 |
| 2015-11-18 | $23.72 | $23.75 | $22.90 | $23.00 | $12.86 | 14,056,940 |
| 2015-11-17 | $24.19 | $24.27 | $23.63 | $23.71 | $13.26 | 11,240,250 |
| 2015-11-16 | $23.41 | $24.10 | $23.40 | $24.03 | $13.44 | 11,675,940 |
| 2015-11-13 | $23.70 | $23.95 | $23.06 | $23.83 | $13.32 | 21,085,950 |
| 2015-11-12 | $24.00 | $24.54 | $23.70 | $24.23 | $13.55 | 26,461,200 |
| 2015-11-11 | $25.70 | $25.70 | $23.70 | $24.66 | $13.79 | 50,617,690 |
| 2015-11-10 | $25.99 | $26.00 | $25.50 | $25.72 | $14.38 | 12,002,020 |
| 2015-11-09 | $25.60 | $27.14 | $25.48 | $26.33 | $14.72 | 13,358,790 |
| 2015-11-06 | $25.86 | $25.87 | $25.38 | $25.79 | $14.42 | 10,211,880 |
| 2015-11-05 | $26.09 | $26.26 | $25.52 | $25.86 | $14.46 | 7,070,790 |
| 2015-11-04 | $25.35 | $26.19 | $25.20 | $26.09 | $14.59 | 10,625,880 |
| 2015-11-03 | $25.70 | $25.80 | $25.25 | $25.36 | $14.18 | 3,420,670 |
| 2015-11-02 | $25.25 | $26.37 | $25.20 | $25.45 | $14.23 | 5,841,860 |
| 2015-10-30 | $25.74 | $26.28 | $25.70 | $25.79 | $14.42 | 5,057,630 |
| 2015-10-29 | $25.38 | $26.05 | $25.00 | $26.01 | $14.54 | 5,949,690 |
| 2015-10-28 | $25.50 | $26.20 | $25.03 | $25.22 | $14.10 | 5,331,920 |
| 2015-10-27 | $25.50 | $26.00 | $24.90 | $25.70 | $14.37 | 6,530,350 |
| 2015-10-26 | $25.99 | $26.15 | $25.12 | $25.86 | $14.46 | 8,709,410 |
| 2015-10-23 | $24.99 | $25.59 | $24.81 | $25.38 | $14.19 | 8,737,590 |
| 2015-10-22 | $23.80 | $24.58 | $23.80 | $24.53 | $13.72 | 5,625,720 |
| 2015-10-21 | $24.84 | $25.44 | $23.81 | $23.96 | $13.40 | 8,703,500 |
| 2015-10-20 | $24.36 | $25.00 | $24.23 | $24.76 | $13.84 | 6,781,010 |
| 2015-10-19 | $24.50 | $24.58 | $23.88 | $24.41 | $13.65 | 8,827,210 |
| 2015-10-16 | $24.50 | $25.15 | $24.30 | $24.58 | $13.74 | 6,626,550 |
| 2015-10-15 | $24.28 | $24.78 | $24.05 | $24.67 | $13.79 | 8,083,160 |
| 2015-10-14 | $24.39 | $25.00 | $24.01 | $24.49 | $13.69 | 7,097,200 |
| 2015-10-13 | $24.51 | $24.56 | $23.98 | $24.30 | $13.59 | 6,294,860 |
| 2015-10-12 | $23.49 | $24.58 | $23.49 | $24.22 | $13.54 | 6,682,310 |
| 2015-10-09 | $23.40 | $23.88 | $23.20 | $23.46 | $13.12 | 3,210,090 |
| 2015-10-08 | $22.70 | $23.97 | $22.70 | $23.46 | $13.12 | 7,295,120 |
| 2015-10-07 | $22.10 | $22.10 | $22.10 | $22.10 | $12.36 | 0 |
| 2015-10-06 | $22.10 | $22.10 | $22.10 | $22.10 | $12.36 | 0 |
| 2015-10-05 | $22.10 | $22.10 | $22.10 | $22.10 | $12.36 | 0 |
| 2015-10-02 | $22.10 | $22.10 | $22.10 | $22.10 | $12.36 | 0 |
| 2015-10-01 | $22.10 | $22.10 | $22.10 | $22.10 | $12.36 | 0 |
| 2015-09-30 | $22.21 | $22.58 | $21.98 | $22.10 | $12.36 | 2,281,120 |
| 2015-09-29 | $22.81 | $22.92 | $22.08 | $22.12 | $12.37 | 2,566,500 |
| 2015-09-28 | $22.78 | $23.28 | $22.40 | $23.07 | $12.90 | 3,405,300 |
| 2015-09-25 | $22.95 | $23.38 | $22.65 | $22.77 | $12.73 | 3,930,010 |
| 2015-09-24 | $23.04 | $23.28 | $22.80 | $23.01 | $12.87 | 2,568,700 |
| 2015-09-23 | $22.99 | $23.20 | $22.64 | $22.73 | $12.71 | 2,428,580 |
| 2015-09-22 | $23.12 | $23.70 | $23.00 | $23.34 | $13.05 | 4,217,110 |
| 2015-09-21 | $21.90 | $23.16 | $21.80 | $22.90 | $12.80 | 4,518,920 |
| 2015-09-18 | $22.20 | $22.70 | $21.85 | $22.11 | $12.36 | 3,699,510 |
| 2015-09-17 | $22.60 | $23.06 | $22.04 | $22.09 | $12.35 | 5,317,020 |
| 2015-09-16 | $21.79 | $23.58 | $21.60 | $22.79 | $12.74 | 6,669,100 |
| 2015-09-15 | $21.90 | $22.45 | $21.10 | $21.60 | $12.08 | 3,617,460 |
| 2015-09-14 | $22.84 | $23.35 | $21.68 | $22.16 | $12.39 | 9,510,730 |
| 2015-09-11 | $22.82 | $23.55 | $22.52 | $22.81 | $12.75 | 3,546,820 |
| 2015-09-10 | $23.34 | $23.95 | $23.00 | $23.05 | $12.89 | 4,185,880 |
| 2015-09-09 | $23.54 | $24.10 | $23.31 | $23.66 | $13.23 | 11,787,610 |
| 2015-09-08 | $22.40 | $23.89 | $22.05 | $23.55 | $13.17 | 5,678,030 |
| 2015-09-07 | $22.48 | $23.40 | $22.40 | $22.81 | $12.75 | 6,638,190 |
Zhejiang Huahai Pharmaceutical Company Ltd (600521) News Headlines
Recent Zhejiang Huahai Pharmaceutical Company Ltd (600521) News
Similar Companies to Zhejiang Huahai Pharmaceutical Company Ltd (600521) 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 | -- | -- | -- |