Shandong Pharmaceutical Glass Company Ltd (600529) Exchange: SHG
Data as of Aug. 22, 2025
$23.21 ($0.17) 0.74%
Shandong Pharmaceutical Glass Company Ltd - Daily Information
Click for more stock information on Shandong Pharmaceutical Glass Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $23.03 |
| Previous Close | $23.21 |
| High | $23.21 |
| Low | $22.91 |
| Adjusted Open | $23.03 |
| Previous Adjusted Close | $23.21 |
| Adjusted High | $23.21 |
| Adjusted Low | $22.91 |
Invest in Shandong Pharmaceutical Glass Company Ltd (600529)
Historical Stock Data for Shandong Pharmaceutical Glass Company Ltd (600529)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $23.03 | $23.21 | $22.91 | $23.21 | $23.21 | 15,345,760 |
| 2025-08-14 | $23.02 | $23.47 | $22.98 | $23.04 | $23.04 | 18,525,550 |
| 2025-08-13 | $23.05 | $23.13 | $22.90 | $23.00 | $23.00 | 12,847,510 |
| 2025-08-12 | $23.02 | $23.20 | $22.96 | $23.05 | $23.05 | 11,500,180 |
| 2025-08-11 | $22.93 | $23.07 | $22.88 | $23.03 | $23.03 | 11,029,730 |
| 2025-08-08 | $23.10 | $23.15 | $22.88 | $22.89 | $22.89 | 10,356,400 |
| 2025-08-07 | $22.84 | $23.58 | $22.80 | $23.15 | $23.15 | 19,684,290 |
| 2025-08-06 | $22.92 | $22.92 | $22.77 | $22.83 | $22.83 | 8,547,500 |
| 2025-08-05 | $22.93 | $23.00 | $22.79 | $22.91 | $22.91 | 9,418,560 |
| 2025-08-04 | $22.75 | $22.98 | $22.63 | $22.95 | $22.95 | 9,765,250 |
| 2025-08-01 | $22.80 | $23.07 | $22.73 | $22.84 | $22.84 | 9,740,400 |
| 2025-07-31 | $23.16 | $23.18 | $22.67 | $22.74 | $22.74 | 14,790,800 |
| 2025-07-30 | $23.13 | $23.50 | $23.00 | $23.10 | $23.10 | 16,931,500 |
| 2025-07-29 | $23.12 | $23.26 | $22.71 | $23.21 | $23.21 | 14,071,890 |
| 2025-07-28 | $23.38 | $23.56 | $23.07 | $23.16 | $23.16 | 18,094,510 |
| 2025-07-25 | $23.23 | $23.99 | $23.11 | $23.35 | $23.35 | 31,907,240 |
| 2025-07-24 | $22.71 | $23.12 | $22.68 | $23.04 | $23.04 | 14,712,450 |
| 2025-07-23 | $22.73 | $22.98 | $22.68 | $22.74 | $22.74 | 14,450,320 |
| 2025-07-22 | $22.52 | $22.69 | $22.48 | $22.68 | $22.68 | 12,109,120 |
| 2025-07-21 | $22.56 | $22.64 | $22.42 | $22.55 | $22.55 | 11,417,000 |
| 2025-07-18 | $22.00 | $22.96 | $21.96 | $22.56 | $22.56 | 25,041,660 |
| 2025-07-17 | $22.02 | $22.04 | $21.94 | $22.02 | $22.02 | 7,660,390 |
| 2025-07-16 | $21.96 | $22.03 | $21.88 | $22.01 | $22.01 | 6,887,700 |
| 2025-07-15 | $22.13 | $22.16 | $21.87 | $21.95 | $21.95 | 9,138,200 |
| 2025-07-14 | $22.28 | $22.29 | $22.14 | $22.15 | $22.15 | 6,500,800 |
| 2025-07-11 | $22.20 | $22.30 | $22.13 | $22.25 | $22.25 | 9,217,560 |
| 2025-07-10 | $22.20 | $22.24 | $22.09 | $22.18 | $22.18 | 6,414,690 |
| 2025-07-09 | $22.04 | $22.28 | $21.95 | $22.15 | $22.15 | 10,429,860 |
| 2025-07-08 | $21.97 | $22.08 | $21.89 | $22.07 | $22.07 | 8,731,730 |
| 2025-07-07 | $21.95 | $22.03 | $21.93 | $21.97 | $21.97 | 5,221,520 |
| 2025-07-04 | $22.03 | $22.10 | $21.90 | $21.93 | $21.93 | 8,307,400 |
| 2025-07-03 | $22.05 | $22.17 | $21.95 | $22.02 | $22.02 | 9,033,720 |
| 2025-07-02 | $22.07 | $22.10 | $21.95 | $21.99 | $21.99 | 6,020,550 |
| 2025-06-30 | $22.17 | $22.23 | $22.04 | $22.14 | $22.14 | 8,554,520 |
| 2025-06-27 | $22.18 | $22.30 | $22.05 | $22.12 | $22.12 | 9,576,750 |
| 2025-06-26 | $22.46 | $22.79 | $22.23 | $22.50 | $22.50 | 13,512,930 |
| 2025-06-25 | $22.23 | $22.45 | $22.16 | $22.40 | $22.40 | 10,575,600 |
| 2025-06-24 | $22.17 | $22.54 | $22.15 | $22.22 | $22.22 | 13,065,030 |
| 2025-06-23 | $22.52 | $22.67 | $21.86 | $22.17 | $22.17 | 21,173,280 |
| 2025-06-20 | $22.35 | $22.60 | $22.35 | $22.52 | $22.52 | 10,652,590 |
| 2025-06-19 | $22.43 | $22.67 | $22.23 | $22.40 | $22.40 | 14,748,840 |
| 2025-06-18 | $21.66 | $22.75 | $21.53 | $22.42 | $22.42 | 32,430,530 |
| 2025-06-17 | $21.59 | $21.71 | $21.55 | $21.66 | $21.66 | 5,198,100 |
| 2025-06-13 | $21.75 | $21.86 | $21.50 | $21.61 | $21.61 | 8,199,230 |
| 2025-06-12 | $21.76 | $21.79 | $21.69 | $21.75 | $21.75 | 4,602,710 |
| 2025-06-11 | $21.85 | $21.90 | $21.74 | $21.75 | $21.75 | 4,860,360 |
| 2025-06-10 | $21.86 | $21.95 | $21.60 | $21.77 | $21.77 | 8,858,600 |
| 2025-06-09 | $21.63 | $21.92 | $21.63 | $21.85 | $21.85 | 8,012,660 |
| 2025-06-06 | $21.60 | $21.68 | $21.54 | $21.63 | $21.63 | 3,444,800 |
| 2025-06-05 | $21.72 | $21.73 | $21.55 | $21.62 | $21.62 | 6,061,800 |
| 2025-06-04 | $21.69 | $21.75 | $21.62 | $21.71 | $21.71 | 5,009,360 |
| 2025-06-03 | $21.40 | $21.72 | $21.32 | $21.69 | $21.69 | 7,421,870 |
| 2025-05-30 | $21.42 | $21.58 | $21.40 | $21.47 | $21.47 | 8,035,700 |
| 2025-05-29 | $21.34 | $21.43 | $21.13 | $21.41 | $21.41 | 8,281,470 |
| 2025-05-28 | $21.41 | $21.45 | $21.32 | $21.34 | $21.34 | 5,938,420 |
| 2025-05-27 | $21.44 | $21.48 | $21.33 | $21.39 | $21.39 | 6,159,000 |
| 2025-05-26 | $21.70 | $21.72 | $21.38 | $21.47 | $21.47 | 11,997,100 |
| 2025-05-23 | $21.57 | $22.00 | $21.57 | $21.70 | $21.70 | 13,418,290 |
| 2025-05-22 | $21.69 | $21.74 | $21.55 | $21.56 | $21.56 | 7,916,300 |
| 2025-05-21 | $21.74 | $21.77 | $21.61 | $21.69 | $21.69 | 5,869,080 |
| 2025-05-20 | $21.81 | $21.86 | $21.68 | $21.73 | $21.73 | 6,984,600 |
| 2025-05-19 | $21.64 | $21.80 | $21.60 | $21.78 | $21.78 | 6,222,360 |
| 2025-05-16 | $21.59 | $21.64 | $21.48 | $21.61 | $21.61 | 6,257,670 |
| 2025-05-15 | $21.88 | $21.93 | $21.59 | $21.59 | $21.59 | 9,585,100 |
| 2025-05-14 | $21.92 | $21.96 | $21.65 | $21.91 | $21.91 | 12,435,760 |
| 2025-05-13 | $22.15 | $22.19 | $21.94 | $21.96 | $21.96 | 12,431,000 |
| 2025-05-12 | $22.13 | $22.16 | $21.90 | $22.00 | $22.00 | 10,541,750 |
| 2025-05-09 | $22.12 | $22.15 | $22.00 | $22.04 | $22.04 | 5,363,400 |
| 2025-05-08 | $22.08 | $22.15 | $22.01 | $22.12 | $22.12 | 5,849,640 |
| 2025-05-07 | $22.20 | $22.32 | $22.00 | $22.09 | $22.09 | 10,079,420 |
| 2025-05-06 | $22.19 | $22.27 | $21.96 | $22.09 | $22.09 | 12,070,500 |
| 2025-04-30 | $22.00 | $22.30 | $22.00 | $22.18 | $22.18 | 6,400,000 |
| 2025-04-29 | $22.10 | $22.10 | $21.91 | $22.01 | $22.01 | 5,788,700 |
| 2025-04-28 | $22.12 | $22.28 | $21.94 | $22.11 | $22.11 | 7,765,700 |
| 2025-04-25 | $22.33 | $22.33 | $21.98 | $22.13 | $22.13 | 11,488,330 |
| 2025-04-24 | $22.05 | $22.44 | $21.96 | $22.34 | $22.34 | 7,535,610 |
| 2025-04-23 | $21.93 | $22.22 | $21.93 | $22.04 | $22.04 | 4,490,400 |
| 2025-04-22 | $21.89 | $22.00 | $21.75 | $21.93 | $21.93 | 5,085,620 |
| 2025-04-21 | $21.88 | $22.01 | $21.82 | $21.93 | $21.93 | 4,238,740 |
| 2025-04-18 | $21.93 | $22.00 | $21.80 | $21.92 | $21.92 | 5,165,260 |
| 2025-04-17 | $22.00 | $22.30 | $21.95 | $22.07 | $22.07 | 3,960,180 |
| 2025-04-16 | $22.02 | $22.55 | $21.92 | $22.10 | $22.10 | 7,951,210 |
| 2025-04-15 | $22.09 | $22.15 | $21.92 | $22.08 | $22.08 | 4,619,780 |
| 2025-04-14 | $22.20 | $22.25 | $22.03 | $22.09 | $22.09 | 6,081,200 |
| 2025-04-11 | $21.92 | $22.13 | $21.81 | $22.01 | $22.01 | 6,377,240 |
| 2025-04-10 | $22.20 | $22.39 | $22.01 | $22.04 | $22.04 | 11,074,300 |
| 2025-04-09 | $21.60 | $22.18 | $21.35 | $22.01 | $22.01 | 10,159,460 |
| 2025-04-08 | $21.33 | $22.04 | $21.33 | $21.97 | $21.97 | 13,583,660 |
| 2025-04-07 | $22.80 | $22.94 | $21.20 | $21.42 | $21.42 | 21,275,200 |
| 2025-04-03 | $23.50 | $23.73 | $23.37 | $23.55 | $23.55 | 6,316,600 |
| 2025-04-02 | $23.68 | $23.81 | $23.57 | $23.68 | $23.68 | 5,998,700 |
| 2025-04-01 | $23.38 | $23.85 | $23.38 | $23.72 | $23.72 | 8,758,580 |
| 2025-03-31 | $23.68 | $23.79 | $23.30 | $23.34 | $23.34 | 8,543,900 |
| 2025-03-28 | $23.96 | $24.10 | $23.74 | $23.80 | $23.80 | 6,166,000 |
| 2025-03-27 | $23.73 | $24.05 | $23.50 | $24.01 | $24.01 | 10,131,050 |
| 2025-03-26 | $23.72 | $23.87 | $23.65 | $23.70 | $23.70 | 5,800,050 |
| 2025-03-25 | $23.62 | $23.80 | $23.56 | $23.80 | $23.80 | 5,188,750 |
| 2025-03-24 | $23.76 | $23.83 | $23.40 | $23.63 | $23.63 | 7,384,960 |
| 2025-03-21 | $23.81 | $24.02 | $23.62 | $23.77 | $23.77 | 7,779,010 |
| 2025-03-20 | $23.99 | $24.01 | $23.77 | $23.85 | $23.85 | 6,853,300 |
| 2025-03-19 | $23.85 | $24.04 | $23.85 | $23.98 | $23.98 | 6,599,750 |
| 2025-03-18 | $23.97 | $24.04 | $23.81 | $23.91 | $23.91 | 7,453,250 |
| 2025-03-17 | $24.10 | $24.16 | $23.91 | $23.96 | $23.96 | 10,332,730 |
| 2025-03-14 | $23.47 | $24.16 | $23.45 | $24.09 | $24.09 | 19,977,810 |
| 2025-03-13 | $23.50 | $23.69 | $23.32 | $23.44 | $23.44 | 6,411,930 |
| 2025-03-12 | $23.65 | $23.83 | $23.51 | $23.52 | $23.52 | 10,486,430 |
| 2025-03-11 | $23.33 | $23.77 | $23.24 | $23.64 | $23.64 | 7,810,300 |
| 2025-03-10 | $23.32 | $23.56 | $23.32 | $23.48 | $23.48 | 7,785,900 |
| 2025-03-07 | $23.32 | $23.39 | $23.13 | $23.28 | $23.28 | 9,404,130 |
| 2025-03-06 | $23.25 | $23.38 | $23.17 | $23.31 | $23.31 | 9,210,130 |
| 2025-03-05 | $23.44 | $23.49 | $23.19 | $23.24 | $23.24 | 8,240,850 |
| 2025-03-04 | $23.40 | $23.49 | $23.27 | $23.45 | $23.45 | 5,142,540 |
| 2025-03-03 | $23.30 | $23.68 | $23.26 | $23.44 | $23.44 | 8,153,730 |
| 2025-02-28 | $23.50 | $23.74 | $23.31 | $23.34 | $23.34 | 8,971,970 |
| 2025-02-27 | $23.53 | $23.65 | $23.38 | $23.57 | $23.57 | 8,457,460 |
| 2025-02-26 | $23.24 | $23.48 | $23.20 | $23.45 | $23.45 | 7,553,700 |
| 2025-02-25 | $23.59 | $23.59 | $23.10 | $23.22 | $23.22 | 13,551,840 |
| 2025-02-24 | $24.01 | $24.04 | $23.55 | $23.62 | $23.62 | 20,884,080 |
| 2025-02-20 | $24.12 | $24.47 | $24.12 | $24.19 | $24.19 | 7,603,940 |
| 2025-02-19 | $24.09 | $24.34 | $23.95 | $24.22 | $24.22 | 7,951,200 |
| 2025-02-18 | $24.33 | $24.56 | $24.09 | $24.14 | $24.14 | 8,305,500 |
| 2025-02-17 | $24.62 | $24.66 | $24.20 | $24.40 | $24.40 | 13,708,360 |
| 2025-02-14 | $24.54 | $24.83 | $24.43 | $24.67 | $24.67 | 10,978,430 |
| 2025-02-13 | $24.28 | $24.75 | $24.24 | $24.39 | $24.39 | 10,156,100 |
| 2025-02-12 | $24.20 | $24.29 | $24.13 | $24.28 | $24.28 | 5,926,930 |
| 2025-02-11 | $24.49 | $24.49 | $24.13 | $24.24 | $24.24 | 6,962,540 |
| 2025-02-10 | $24.50 | $24.54 | $24.30 | $24.50 | $24.50 | 8,562,000 |
| 2025-02-07 | $24.10 | $24.55 | $24.00 | $24.45 | $24.45 | 12,522,210 |
| 2025-02-06 | $23.77 | $24.02 | $23.56 | $24.01 | $24.01 | 10,655,050 |
| 2025-02-05 | $24.20 | $24.28 | $23.75 | $23.80 | $23.80 | 7,681,900 |
| 2025-01-27 | $24.25 | $24.48 | $24.08 | $24.09 | $24.09 | 6,963,030 |
| 2025-01-24 | $24.17 | $24.44 | $24.14 | $24.23 | $24.23 | 8,294,510 |
| 2025-01-23 | $24.48 | $24.57 | $24.21 | $24.22 | $24.22 | 7,298,410 |
| 2025-01-22 | $24.39 | $24.40 | $24.11 | $24.26 | $24.26 | 5,566,000 |
| 2025-01-21 | $24.71 | $24.72 | $24.18 | $24.48 | $24.48 | 6,523,520 |
| 2025-01-20 | $24.79 | $25.03 | $24.48 | $24.57 | $24.57 | 8,497,490 |
| 2025-01-17 | $24.41 | $24.89 | $24.26 | $24.60 | $24.60 | 8,905,970 |
| 2025-01-16 | $24.38 | $24.76 | $24.23 | $24.40 | $24.40 | 8,252,870 |
| 2025-01-15 | $24.31 | $24.47 | $24.10 | $24.38 | $24.38 | 8,403,740 |
| 2025-01-14 | $24.06 | $24.46 | $23.96 | $24.40 | $24.40 | 10,121,250 |
| 2025-01-13 | $23.33 | $24.37 | $23.27 | $24.11 | $24.11 | 12,393,230 |
| 2025-01-09 | $24.30 | $24.55 | $24.14 | $24.26 | $24.26 | 8,157,640 |
| 2025-01-08 | $24.56 | $24.81 | $23.90 | $24.41 | $24.41 | 12,121,540 |
| 2025-01-07 | $24.91 | $24.96 | $24.13 | $24.60 | $24.60 | 15,267,440 |
| 2025-01-06 | $25.15 | $25.80 | $24.68 | $25.01 | $25.01 | 14,848,370 |
| 2025-01-03 | $26.40 | $26.82 | $25.10 | $25.26 | $25.26 | 23,405,230 |
| 2025-01-02 | $26.18 | $27.25 | $25.18 | $26.63 | $26.63 | 39,210,000 |
| 2024-12-31 | $25.64 | $25.98 | $25.26 | $25.77 | $25.77 | 16,383,000 |
| 2024-12-30 | $25.80 | $26.05 | $25.57 | $25.60 | $25.60 | 9,681,100 |
| 2024-12-27 | $26.24 | $26.32 | $25.74 | $25.85 | $25.85 | 11,730,340 |
| 2024-12-26 | $25.75 | $26.51 | $25.75 | $26.21 | $26.21 | 13,302,790 |
| 2024-12-25 | $26.17 | $26.40 | $25.71 | $25.94 | $25.94 | 15,281,470 |
| 2024-12-24 | $26.30 | $26.83 | $26.07 | $26.14 | $26.14 | 20,932,480 |
| 2024-12-23 | $27.50 | $27.50 | $26.33 | $26.33 | $26.33 | 22,371,600 |
| 2024-12-20 | $26.62 | $28.34 | $26.49 | $27.72 | $27.72 | 38,698,770 |
| 2024-12-19 | $25.40 | $26.70 | $25.36 | $26.70 | $26.70 | 23,159,570 |
| 2024-12-18 | $25.62 | $25.70 | $25.26 | $25.62 | $25.62 | 8,892,520 |
| 2024-12-17 | $25.85 | $26.10 | $25.55 | $25.63 | $25.63 | 12,629,620 |
| 2024-12-16 | $25.95 | $26.12 | $25.45 | $25.85 | $25.85 | 21,769,060 |
| 2024-12-13 | $25.40 | $26.02 | $25.30 | $25.92 | $25.92 | 27,010,730 |
| 2024-12-12 | $24.85 | $25.79 | $24.75 | $25.48 | $25.48 | 18,884,710 |
| 2024-12-11 | $24.60 | $24.92 | $24.47 | $24.88 | $24.88 | 9,208,540 |
| 2024-12-10 | $24.98 | $25.09 | $24.58 | $24.68 | $24.68 | 12,233,190 |
| 2024-12-09 | $24.39 | $24.57 | $24.31 | $24.53 | $24.53 | 8,095,150 |
| 2024-12-06 | $24.17 | $24.47 | $24.10 | $24.37 | $24.37 | 10,914,900 |
| 2024-12-05 | $24.17 | $24.26 | $24.00 | $24.18 | $24.18 | 7,371,300 |
| 2024-12-04 | $24.52 | $24.58 | $24.15 | $24.26 | $24.26 | 7,537,030 |
| 2024-12-03 | $24.81 | $24.81 | $24.47 | $24.66 | $24.66 | 8,058,370 |
| 2024-12-02 | $24.53 | $24.87 | $24.37 | $24.81 | $24.81 | 9,172,800 |
| 2024-11-29 | $24.25 | $24.73 | $24.15 | $24.52 | $24.52 | 11,104,560 |
| 2024-11-28 | $24.45 | $24.48 | $24.17 | $24.21 | $24.21 | 5,925,190 |
| 2024-11-27 | $24.14 | $24.53 | $24.00 | $24.50 | $24.50 | 7,278,100 |
| 2024-11-26 | $24.54 | $24.70 | $24.06 | $24.15 | $24.15 | 8,167,800 |
| 2024-11-25 | $24.60 | $24.79 | $24.37 | $24.54 | $24.54 | 6,252,280 |
| 2024-11-22 | $25.21 | $25.28 | $24.59 | $24.61 | $24.61 | 9,965,240 |
| 2024-11-21 | $25.33 | $25.38 | $25.13 | $25.26 | $25.26 | 6,797,650 |
| 2024-11-20 | $25.28 | $25.43 | $25.15 | $25.39 | $25.39 | 7,292,670 |
| 2024-11-19 | $25.07 | $25.33 | $24.96 | $25.26 | $25.26 | 7,366,520 |
| 2024-11-18 | $25.63 | $25.87 | $25.08 | $25.18 | $25.18 | 10,611,290 |
| 2024-11-15 | $25.42 | $25.93 | $25.32 | $25.63 | $25.63 | 11,336,810 |
| 2024-11-14 | $25.88 | $26.11 | $25.42 | $25.42 | $25.42 | 11,043,400 |
| 2024-11-13 | $25.88 | $26.08 | $25.61 | $25.89 | $25.89 | 12,449,560 |
| 2024-11-12 | $25.91 | $26.45 | $25.70 | $25.88 | $25.88 | 20,735,440 |
| 2024-11-11 | $25.88 | $26.03 | $25.32 | $25.85 | $25.85 | 17,006,550 |
| 2024-11-08 | $26.05 | $26.33 | $25.74 | $25.91 | $25.91 | 20,128,980 |
| 2024-11-07 | $25.25 | $25.81 | $25.10 | $25.81 | $25.81 | 17,546,940 |
| 2024-11-06 | $25.58 | $25.75 | $25.29 | $25.37 | $25.37 | 17,992,420 |
| 2024-11-05 | $25.20 | $25.62 | $25.02 | $25.53 | $25.53 | 19,868,370 |
| 2024-11-04 | $25.18 | $25.34 | $24.80 | $25.32 | $25.32 | 16,726,240 |
| 2024-11-01 | $25.12 | $25.34 | $24.85 | $25.00 | $25.00 | 15,309,160 |
| 2024-10-31 | $25.43 | $25.45 | $25.05 | $25.13 | $25.13 | 15,145,200 |
| 2024-10-30 | $25.45 | $25.72 | $25.15 | $25.43 | $25.43 | 14,323,900 |
| 2024-10-29 | $26.45 | $26.56 | $25.21 | $25.57 | $25.57 | 37,178,550 |
| 2024-10-28 | $27.73 | $27.79 | $26.13 | $26.59 | $26.59 | 31,816,560 |
| 2024-10-25 | $27.68 | $27.94 | $27.47 | $27.73 | $27.73 | 7,596,490 |
| 2024-10-24 | $27.71 | $28.05 | $27.55 | $27.62 | $27.62 | 5,975,690 |
| 2024-10-23 | $27.88 | $28.07 | $27.65 | $27.73 | $27.73 | 7,754,930 |
| 2024-10-22 | $27.10 | $28.13 | $27.10 | $27.77 | $27.77 | 10,660,670 |
| 2024-10-21 | $27.23 | $27.58 | $26.90 | $27.23 | $27.23 | 10,479,870 |
| 2024-10-18 | $26.75 | $27.72 | $26.49 | $27.13 | $27.13 | 11,013,900 |
| 2024-10-17 | $27.25 | $27.35 | $26.69 | $26.71 | $26.71 | 6,753,350 |
| 2024-10-16 | $27.01 | $27.74 | $26.96 | $27.13 | $27.13 | 7,599,190 |
| 2024-10-15 | $27.40 | $28.06 | $27.20 | $27.25 | $27.25 | 11,510,270 |
| 2024-10-14 | $27.13 | $27.68 | $26.39 | $27.38 | $27.38 | 9,989,720 |
| 2024-10-11 | $28.22 | $28.22 | $26.66 | $26.91 | $26.91 | 8,437,030 |
| 2024-10-10 | $28.08 | $29.10 | $27.88 | $28.25 | $28.25 | 15,155,100 |
| 2024-10-09 | $29.29 | $29.49 | $27.58 | $27.80 | $27.80 | 21,966,150 |
| 2024-10-08 | $31.98 | $32.00 | $28.88 | $29.56 | $29.56 | 29,126,150 |
| 2024-09-30 | $28.71 | $29.39 | $27.50 | $29.12 | $29.12 | 28,865,390 |
| 2024-09-27 | $26.77 | $27.41 | $26.77 | $27.41 | $27.41 | 7,223,200 |
| 2024-09-26 | $25.41 | $26.50 | $25.33 | $26.50 | $26.50 | 11,058,010 |
| 2024-09-25 | $25.67 | $26.02 | $25.43 | $25.54 | $25.54 | 11,990,350 |
| 2024-09-24 | $25.22 | $25.50 | $24.71 | $25.50 | $25.50 | 8,067,400 |
| 2024-09-23 | $25.05 | $25.53 | $24.88 | $25.04 | $25.04 | 5,185,860 |
| 2024-09-20 | $24.80 | $25.28 | $24.72 | $25.03 | $25.03 | 6,438,170 |
| 2024-09-19 | $24.79 | $25.28 | $24.54 | $24.89 | $24.89 | 6,028,260 |
| 2024-09-18 | $24.28 | $24.74 | $23.98 | $24.72 | $24.72 | 5,936,050 |
| 2024-09-13 | $24.75 | $24.86 | $24.23 | $24.27 | $24.27 | 4,492,970 |
| 2024-09-12 | $25.23 | $25.39 | $24.50 | $24.56 | $24.56 | 4,536,750 |
| 2024-09-11 | $24.68 | $25.20 | $24.60 | $25.19 | $25.19 | 5,664,180 |
| 2024-09-10 | $24.71 | $24.94 | $24.35 | $24.75 | $24.75 | 5,341,390 |
| 2024-09-09 | $25.06 | $25.40 | $24.69 | $24.82 | $24.82 | 6,453,880 |
| 2024-09-06 | $25.39 | $25.55 | $24.99 | $25.08 | $25.08 | 4,738,200 |
| 2024-09-05 | $25.02 | $25.58 | $24.96 | $25.43 | $25.43 | 6,997,490 |
| 2024-09-04 | $24.62 | $25.16 | $24.50 | $25.01 | $25.01 | 7,737,470 |
| 2024-09-03 | $24.67 | $25.24 | $24.63 | $24.81 | $24.81 | 6,437,590 |
| 2024-09-02 | $24.38 | $25.12 | $24.26 | $24.77 | $24.77 | 12,181,240 |
| 2024-08-30 | $24.73 | $24.82 | $24.41 | $24.50 | $24.50 | 8,789,160 |
| 2024-08-29 | $24.13 | $24.83 | $23.93 | $24.76 | $24.76 | 13,098,360 |
| 2024-08-28 | $23.94 | $24.60 | $23.85 | $24.12 | $24.12 | 19,180,320 |
| 2024-08-27 | $22.83 | $23.93 | $22.80 | $23.93 | $23.93 | 19,284,570 |
| 2024-08-26 | $22.69 | $22.79 | $21.64 | $21.75 | $21.75 | 10,863,940 |
| 2024-08-23 | $22.35 | $22.80 | $22.28 | $22.69 | $22.69 | 3,917,010 |
| 2024-08-22 | $22.85 | $22.99 | $22.20 | $22.28 | $22.28 | 7,005,440 |
| 2024-08-21 | $23.31 | $23.51 | $22.77 | $22.90 | $22.90 | 6,559,250 |
| 2024-08-20 | $23.73 | $23.87 | $23.33 | $23.38 | $23.38 | 3,287,810 |
| 2024-08-19 | $23.85 | $24.19 | $23.69 | $23.79 | $23.79 | 3,083,000 |
| 2024-08-16 | $24.05 | $24.12 | $23.76 | $23.96 | $23.96 | 2,969,500 |
| 2024-08-15 | $23.87 | $24.34 | $23.78 | $24.06 | $24.06 | 3,676,500 |
| 2024-08-14 | $24.51 | $24.51 | $23.83 | $23.85 | $23.85 | 3,989,320 |
| 2024-08-13 | $24.46 | $24.69 | $24.30 | $24.51 | $24.51 | 3,257,940 |
| 2024-08-12 | $24.41 | $25.05 | $24.31 | $24.54 | $24.54 | 6,076,500 |
| 2024-08-09 | $24.78 | $25.24 | $24.39 | $24.41 | $24.41 | 5,904,000 |
| 2024-08-08 | $24.25 | $24.73 | $24.10 | $24.55 | $24.55 | 6,327,400 |
| 2024-08-07 | $24.36 | $24.50 | $24.07 | $24.25 | $24.25 | 4,053,210 |
| 2024-08-06 | $24.23 | $24.72 | $24.06 | $24.36 | $24.36 | 5,249,840 |
| 2024-08-05 | $24.13 | $24.74 | $23.76 | $24.15 | $24.15 | 8,380,590 |
| 2024-08-02 | $23.85 | $24.46 | $23.80 | $23.91 | $23.91 | 5,221,000 |
| 2024-08-01 | $24.45 | $24.66 | $23.72 | $24.01 | $24.01 | 6,342,270 |
| 2024-07-31 | $22.98 | $24.39 | $22.90 | $24.38 | $24.38 | 7,637,690 |
| 2024-07-30 | $23.12 | $23.13 | $22.50 | $23.11 | $23.11 | 5,982,160 |
| 2024-07-29 | $23.80 | $23.80 | $23.06 | $23.12 | $23.12 | 4,328,160 |
| 2024-07-26 | $23.51 | $24.03 | $23.51 | $23.75 | $23.75 | 4,210,920 |
| 2024-07-25 | $23.66 | $23.95 | $23.40 | $23.43 | $23.43 | 4,538,830 |
| 2024-07-24 | $23.95 | $24.14 | $23.66 | $23.72 | $23.72 | 5,420,300 |
| 2024-07-23 | $25.27 | $25.33 | $23.93 | $23.97 | $23.97 | 10,324,400 |
| 2024-07-22 | $24.99 | $25.50 | $24.86 | $25.37 | $25.37 | 6,525,060 |
| 2024-07-19 | $25.00 | $25.25 | $24.90 | $25.03 | $25.03 | 4,608,110 |
| 2024-07-18 | $24.43 | $25.26 | $24.42 | $25.12 | $25.12 | 6,726,770 |
| 2024-07-17 | $24.72 | $24.84 | $24.26 | $24.60 | $24.60 | 6,324,480 |
| 2024-07-16 | $25.07 | $25.38 | $24.70 | $24.80 | $24.80 | 6,981,790 |
| 2024-07-15 | $24.70 | $25.29 | $24.55 | $25.19 | $25.19 | 7,551,100 |
| 2024-07-12 | $24.93 | $24.94 | $24.45 | $24.82 | $24.82 | 4,099,090 |
| 2024-07-11 | $24.40 | $24.97 | $24.16 | $24.93 | $24.93 | 6,811,970 |
| 2024-07-10 | $23.94 | $24.35 | $23.91 | $24.18 | $24.18 | 5,554,600 |
| 2024-07-09 | $24.50 | $24.60 | $23.61 | $23.94 | $23.94 | 10,292,780 |
| 2024-07-08 | $24.78 | $25.00 | $24.37 | $24.62 | $24.62 | 5,671,360 |
| 2024-07-05 | $24.21 | $24.77 | $24.01 | $24.73 | $24.73 | 4,697,060 |
| 2024-07-04 | $24.82 | $24.94 | $24.47 | $24.56 | $24.56 | 5,112,030 |
| 2024-07-03 | $24.91 | $25.16 | $24.70 | $24.80 | $24.80 | 4,202,200 |
| 2024-07-02 | $25.59 | $25.67 | $24.80 | $25.00 | $25.00 | 6,560,600 |
| 2024-07-01 | $25.20 | $25.81 | $25.01 | $25.66 | $25.66 | 7,124,980 |
| 2024-06-28 | $25.25 | $25.72 | $25.18 | $25.34 | $25.34 | 6,296,680 |
| 2024-06-27 | $25.41 | $25.92 | $25.20 | $25.34 | $25.34 | 5,908,000 |
| 2024-06-26 | $24.67 | $25.66 | $24.61 | $25.53 | $25.53 | 7,091,600 |
| 2024-06-25 | $24.55 | $25.12 | $24.41 | $24.78 | $24.78 | 5,451,090 |
| 2024-06-24 | $24.88 | $24.97 | $24.40 | $24.46 | $24.46 | 4,381,860 |
| 2024-06-21 | $24.81 | $25.13 | $24.75 | $25.07 | $25.07 | 2,937,660 |
| 2024-06-20 | $25.01 | $25.23 | $24.71 | $24.84 | $24.84 | 5,396,380 |
| 2024-06-19 | $25.57 | $25.58 | $25.08 | $25.12 | $25.12 | 5,048,460 |
| 2024-06-18 | $25.61 | $25.74 | $25.43 | $25.57 | $25.57 | 4,660,190 |
| 2024-06-17 | $25.43 | $25.70 | $25.40 | $25.66 | $25.66 | 4,789,710 |
| 2024-06-14 | $25.39 | $25.71 | $25.20 | $25.60 | $25.60 | 5,806,690 |
| 2024-06-13 | $25.80 | $25.88 | $25.25 | $25.38 | $25.38 | 6,338,430 |
| 2024-06-12 | $26.14 | $26.18 | $25.73 | $25.83 | $25.83 | 5,476,460 |
| 2024-06-11 | $25.74 | $26.18 | $25.72 | $25.96 | $25.96 | 5,084,250 |
| 2024-06-07 | $25.99 | $26.04 | $25.78 | $25.92 | $25.92 | 4,890,530 |
| 2024-06-06 | $26.10 | $26.19 | $25.65 | $25.82 | $25.82 | 6,237,480 |
| 2024-06-05 | $26.40 | $26.44 | $25.98 | $26.03 | $26.03 | 4,848,120 |
| 2024-06-04 | $25.88 | $26.41 | $25.80 | $26.38 | $26.38 | 6,309,940 |
| 2024-06-03 | $26.10 | $26.30 | $25.77 | $25.90 | $25.90 | 5,627,920 |
| 2024-05-31 | $26.46 | $26.58 | $26.00 | $26.17 | $26.17 | 6,958,790 |
| 2024-05-30 | $26.75 | $26.95 | $26.00 | $26.20 | $26.20 | 8,509,190 |
| 2024-05-29 | $26.30 | $26.97 | $26.20 | $26.95 | $26.95 | 7,828,590 |
| 2024-05-28 | $26.82 | $26.82 | $26.24 | $26.30 | $26.30 | 9,134,240 |
| 2024-05-27 | $26.92 | $27.04 | $26.46 | $26.83 | $26.83 | 7,873,590 |
| 2024-05-24 | $27.25 | $27.25 | $26.70 | $26.73 | $26.73 | 4,764,550 |
| 2024-05-23 | $27.50 | $27.50 | $27.04 | $27.07 | $27.07 | 4,619,130 |
| 2024-05-22 | $27.62 | $27.78 | $27.31 | $27.50 | $27.50 | 5,224,080 |
| 2024-05-21 | $27.62 | $27.83 | $27.46 | $27.58 | $27.58 | 6,100,370 |
| 2024-05-20 | $28.27 | $28.27 | $27.42 | $27.59 | $27.59 | 11,322,130 |
| 2024-05-17 | $27.90 | $28.16 | $27.74 | $28.15 | $28.15 | 5,300,340 |
| 2024-05-16 | $28.50 | $28.51 | $27.78 | $27.90 | $27.90 | 9,145,180 |
| 2024-05-15 | $28.23 | $28.80 | $28.09 | $28.42 | $28.42 | 7,527,780 |
| 2024-05-14 | $28.62 | $28.98 | $28.21 | $28.35 | $28.35 | 7,978,690 |
| 2024-05-13 | $28.72 | $29.00 | $28.16 | $28.71 | $28.71 | 8,396,980 |
| 2024-05-10 | $28.96 | $29.08 | $28.55 | $28.73 | $28.73 | 6,540,660 |
| 2024-05-09 | $28.50 | $29.05 | $28.23 | $28.95 | $28.95 | 7,882,500 |
| 2024-05-08 | $28.44 | $28.83 | $28.35 | $28.55 | $28.55 | 7,632,730 |
| 2024-05-07 | $27.99 | $28.64 | $27.88 | $28.44 | $28.44 | 12,063,290 |
| 2024-05-06 | $28.33 | $28.62 | $27.64 | $27.82 | $27.82 | 24,707,960 |
| 2024-04-30 | $28.79 | $29.36 | $28.00 | $28.18 | $28.18 | 15,015,930 |
| 2024-04-29 | $28.50 | $29.08 | $28.33 | $28.80 | $28.80 | 10,820,680 |
| 2024-04-26 | $28.71 | $29.35 | $28.31 | $28.51 | $28.51 | 12,642,860 |
| 2024-04-25 | $28.20 | $29.08 | $27.97 | $28.71 | $28.71 | 11,781,600 |
| 2024-04-24 | $27.52 | $28.73 | $27.42 | $28.48 | $28.48 | 22,090,330 |
| 2024-04-23 | $29.36 | $29.36 | $27.85 | $27.85 | $27.85 | 26,431,240 |
| 2024-04-22 | $31.66 | $32.26 | $30.68 | $30.94 | $30.94 | 11,819,470 |
| 2024-04-19 | $31.58 | $31.99 | $31.48 | $31.66 | $31.66 | 5,947,420 |
| 2024-04-18 | $31.90 | $32.17 | $31.46 | $31.79 | $31.79 | 6,898,650 |
| 2024-04-17 | $31.80 | $31.99 | $31.08 | $31.97 | $31.97 | 8,044,070 |
| 2024-04-16 | $31.61 | $32.33 | $31.23 | $31.54 | $31.54 | 11,351,580 |
| 2024-04-15 | $31.25 | $31.84 | $31.22 | $31.74 | $31.74 | 8,397,040 |
| 2024-04-12 | $31.25 | $31.76 | $31.20 | $31.25 | $31.25 | 7,341,850 |
| 2024-04-11 | $30.36 | $31.44 | $30.28 | $31.20 | $31.20 | 11,247,950 |
| 2024-04-10 | $30.61 | $30.80 | $30.39 | $30.46 | $30.46 | 6,233,390 |
| 2024-04-09 | $30.30 | $30.81 | $29.95 | $30.70 | $30.70 | 6,971,970 |
| 2024-04-08 | $30.53 | $30.82 | $30.02 | $30.29 | $30.29 | 8,841,540 |
| 2024-04-03 | $30.20 | $30.80 | $30.08 | $30.52 | $30.52 | 7,239,380 |
| 2024-04-02 | $30.45 | $30.58 | $30.02 | $30.19 | $30.19 | 9,611,900 |
| 2024-04-01 | $29.10 | $30.45 | $29.10 | $30.45 | $30.45 | 14,365,500 |
| 2024-03-29 | $28.62 | $29.02 | $28.54 | $28.88 | $28.88 | 3,979,400 |
| 2024-03-28 | $28.80 | $29.06 | $28.50 | $28.63 | $28.63 | 6,006,800 |
| 2024-03-27 | $29.39 | $29.70 | $28.80 | $28.82 | $28.82 | 7,242,750 |
| 2024-03-26 | $28.63 | $29.61 | $28.56 | $29.39 | $29.39 | 9,952,300 |
| 2024-03-25 | $28.13 | $29.13 | $28.02 | $28.59 | $28.59 | 8,885,270 |
| 2024-03-22 | $28.15 | $28.50 | $28.07 | $28.28 | $28.28 | 5,671,890 |
| 2024-03-21 | $28.98 | $29.05 | $28.18 | $28.30 | $28.30 | 8,986,900 |
| 2024-03-20 | $29.00 | $29.54 | $28.67 | $29.09 | $29.09 | 8,227,180 |
| 2024-03-19 | $29.85 | $29.89 | $28.50 | $28.94 | $28.94 | 14,973,070 |
| 2024-03-18 | $30.27 | $31.00 | $29.75 | $29.82 | $29.82 | 22,852,840 |
| 2024-03-15 | $28.83 | $30.00 | $28.83 | $29.56 | $29.56 | 12,030,200 |
| 2024-03-14 | $28.64 | $29.05 | $28.42 | $28.99 | $28.99 | 9,659,980 |
| 2024-03-13 | $29.03 | $29.86 | $28.50 | $28.65 | $28.65 | 13,453,790 |
| 2024-03-12 | $28.00 | $29.26 | $27.95 | $29.03 | $29.03 | 18,227,880 |
| 2024-03-11 | $27.20 | $27.79 | $27.02 | $27.71 | $27.71 | 8,048,500 |
| 2024-03-08 | $26.53 | $27.23 | $26.50 | $27.11 | $27.11 | 6,828,970 |
| 2024-03-07 | $27.10 | $27.40 | $26.54 | $26.58 | $26.58 | 5,907,570 |
| 2024-03-06 | $26.85 | $27.52 | $26.77 | $27.16 | $27.16 | 8,124,510 |
| 2024-03-05 | $26.48 | $27.07 | $26.45 | $26.88 | $26.88 | 9,211,360 |
| 2024-03-04 | $26.26 | $26.86 | $26.14 | $26.76 | $26.76 | 8,178,190 |
| 2024-03-01 | $26.39 | $26.50 | $26.02 | $26.27 | $26.27 | 6,363,910 |
| 2024-02-29 | $25.65 | $26.44 | $25.62 | $26.35 | $26.35 | 8,538,200 |
| 2024-02-28 | $25.87 | $26.33 | $25.65 | $25.72 | $25.72 | 11,344,350 |
| 2024-02-27 | $25.60 | $25.79 | $25.49 | $25.79 | $25.79 | 6,395,030 |
| 2024-02-26 | $26.00 | $26.07 | $25.61 | $25.70 | $25.70 | 5,853,300 |
| 2024-02-23 | $26.01 | $26.05 | $25.65 | $25.95 | $25.95 | 4,564,570 |
| 2024-02-22 | $26.06 | $26.24 | $25.80 | $26.00 | $26.00 | 5,487,500 |
| 2024-02-21 | $25.96 | $26.61 | $25.82 | $26.09 | $26.09 | 6,785,780 |
| 2024-02-20 | $25.61 | $26.47 | $25.55 | $26.21 | $26.21 | 8,775,570 |
| 2024-02-19 | $26.74 | $26.74 | $25.54 | $25.70 | $25.70 | 11,228,620 |
| 2024-02-08 | $27.06 | $27.98 | $26.08 | $26.22 | $26.22 | 16,723,850 |
| 2024-02-07 | $25.25 | $27.25 | $25.18 | $27.04 | $27.04 | 17,210,870 |
| 2024-02-06 | $23.18 | $25.36 | $22.68 | $25.35 | $25.35 | 13,394,480 |
| 2024-02-05 | $22.60 | $23.80 | $21.61 | $23.05 | $23.05 | 10,505,240 |
| 2024-02-02 | $23.62 | $24.05 | $22.00 | $22.68 | $22.68 | 7,272,740 |
| 2024-02-01 | $23.56 | $24.15 | $23.10 | $23.55 | $23.55 | 6,499,430 |
| 2024-01-31 | $24.61 | $24.69 | $23.49 | $23.57 | $23.57 | 6,190,130 |
| 2024-01-30 | $24.80 | $25.20 | $24.50 | $24.70 | $24.70 | 3,717,060 |
| 2024-01-29 | $24.98 | $25.27 | $24.57 | $24.83 | $24.83 | 3,668,850 |
| 2024-01-26 | $25.26 | $25.59 | $24.70 | $24.89 | $24.89 | 4,236,260 |
| 2024-01-25 | $24.66 | $25.30 | $24.42 | $25.25 | $25.25 | 4,684,010 |
| 2024-01-24 | $24.59 | $25.18 | $23.99 | $24.76 | $24.76 | 5,992,670 |
| 2024-01-23 | $24.65 | $25.06 | $24.20 | $24.51 | $24.51 | 10,016,390 |
| 2024-01-22 | $25.99 | $26.07 | $24.68 | $24.99 | $24.99 | 8,399,740 |
| 2024-01-19 | $26.08 | $26.24 | $25.64 | $26.09 | $26.09 | 6,309,460 |
| 2024-01-18 | $25.63 | $26.41 | $25.10 | $26.23 | $26.23 | 9,292,710 |
| 2024-01-17 | $26.68 | $26.72 | $25.81 | $25.86 | $25.86 | 4,486,130 |
| 2024-01-16 | $26.80 | $26.94 | $26.37 | $26.73 | $26.73 | 4,985,000 |
| 2024-01-15 | $26.58 | $27.64 | $26.58 | $26.87 | $26.87 | 9,911,260 |
| 2024-01-12 | $27.00 | $27.28 | $26.53 | $26.58 | $26.58 | 5,874,440 |
| 2024-01-11 | $25.81 | $27.27 | $25.81 | $27.14 | $27.14 | 10,312,200 |
| 2024-01-10 | $25.66 | $26.51 | $25.43 | $25.96 | $25.96 | 4,789,620 |
| 2024-01-09 | $25.57 | $25.90 | $25.09 | $25.68 | $25.68 | 4,951,460 |
| 2024-01-08 | $25.77 | $25.87 | $25.40 | $25.63 | $25.63 | 4,762,370 |
| 2024-01-05 | $26.22 | $26.22 | $25.70 | $25.79 | $25.79 | 3,377,220 |
| 2024-01-04 | $26.13 | $26.42 | $25.87 | $26.22 | $26.22 | 5,510,180 |
| 2024-01-03 | $25.88 | $26.20 | $25.71 | $26.15 | $26.15 | 6,260,180 |
| 2024-01-02 | $25.70 | $26.20 | $25.61 | $25.88 | $25.88 | 5,985,770 |
| 2024-01-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-12-29 | $25.63 | $25.85 | $25.50 | $25.60 | $25.60 | 3,498,000 |
| 2023-12-28 | $24.96 | $25.78 | $24.92 | $25.59 | $25.59 | 5,729,120 |
| 2023-12-27 | $25.19 | $25.19 | $24.79 | $24.96 | $24.96 | 4,646,830 |
| 2023-12-26 | $25.41 | $25.41 | $24.83 | $25.16 | $25.16 | 3,520,620 |
| 2023-12-25 | $24.86 | $25.38 | $24.79 | $25.33 | $25.33 | 4,584,300 |
| 2023-12-22 | $24.87 | $25.00 | $24.36 | $24.86 | $24.86 | 6,774,800 |
| 2023-12-21 | $25.12 | $25.20 | $24.66 | $24.86 | $24.86 | 5,988,780 |
| 2023-12-20 | $25.35 | $25.42 | $25.08 | $25.21 | $25.21 | 2,653,040 |
| 2023-12-19 | $25.20 | $25.34 | $24.99 | $25.32 | $25.32 | 3,259,130 |
| 2023-12-18 | $25.43 | $25.47 | $25.13 | $25.16 | $25.16 | 4,463,640 |
| 2023-12-14 | $26.01 | $26.18 | $25.54 | $25.62 | $25.62 | 4,546,400 |
| 2023-12-13 | $26.30 | $26.54 | $26.03 | $26.07 | $26.07 | 4,844,710 |
| 2023-12-12 | $25.91 | $26.40 | $25.80 | $26.33 | $26.33 | 6,620,620 |
| 2023-12-11 | $25.39 | $26.00 | $25.23 | $25.91 | $25.91 | 7,099,870 |
| 2023-12-08 | $25.40 | $25.82 | $25.23 | $25.48 | $25.48 | 7,796,450 |
| 2023-12-07 | $25.50 | $25.60 | $25.12 | $25.33 | $25.33 | 4,808,500 |
| 2023-12-06 | $25.38 | $25.74 | $25.22 | $25.48 | $25.48 | 4,998,800 |
| 2023-12-05 | $25.66 | $25.88 | $25.30 | $25.33 | $25.33 | 5,902,350 |
| 2023-12-04 | $26.29 | $26.30 | $25.67 | $25.69 | $25.69 | 5,947,900 |
| 2023-12-01 | $26.39 | $26.58 | $26.14 | $26.30 | $26.30 | 4,625,460 |
| 2023-11-30 | $26.48 | $26.70 | $26.18 | $26.36 | $26.36 | 4,176,710 |
| 2023-11-29 | $26.66 | $26.77 | $26.47 | $26.52 | $26.52 | 3,426,700 |
| 2023-11-28 | $26.43 | $26.86 | $26.08 | $26.66 | $26.66 | 6,384,050 |
| 2023-11-27 | $26.38 | $26.54 | $26.24 | $26.44 | $26.44 | 5,729,640 |
| 2023-11-24 | $26.26 | $26.35 | $26.06 | $26.31 | $26.31 | 3,956,000 |
| 2023-11-23 | $25.88 | $26.27 | $25.87 | $26.24 | $26.24 | 3,728,330 |
| 2023-11-22 | $26.11 | $26.24 | $25.85 | $25.88 | $25.88 | 4,835,090 |
| 2023-11-21 | $26.36 | $26.45 | $26.10 | $26.12 | $26.12 | 4,790,730 |
| 2023-11-20 | $26.04 | $26.62 | $26.03 | $26.49 | $26.49 | 6,915,550 |
| 2023-11-17 | $25.95 | $26.28 | $25.87 | $26.09 | $26.09 | 4,378,500 |
| 2023-11-16 | $26.30 | $26.45 | $25.95 | $26.00 | $26.00 | 3,880,100 |
| 2023-11-15 | $26.34 | $26.49 | $26.10 | $26.30 | $26.30 | 5,589,350 |
| 2023-11-14 | $26.03 | $26.36 | $25.93 | $26.26 | $26.26 | 5,069,650 |
| 2023-11-13 | $26.78 | $27.00 | $25.46 | $25.94 | $25.94 | 11,947,040 |
| 2023-11-10 | $26.76 | $27.14 | $26.24 | $26.77 | $26.77 | 7,244,290 |
| 2023-11-09 | $27.38 | $27.43 | $26.74 | $26.83 | $26.83 | 6,041,020 |
| 2023-11-08 | $27.21 | $27.76 | $27.12 | $27.36 | $27.36 | 4,887,560 |
| 2023-11-07 | $27.70 | $27.83 | $27.17 | $27.21 | $27.21 | 5,606,960 |
| 2023-11-06 | $27.30 | $27.99 | $27.23 | $27.83 | $27.83 | 6,596,290 |
| 2023-11-03 | $27.30 | $27.62 | $27.15 | $27.16 | $27.16 | 5,256,700 |
| 2023-11-02 | $27.68 | $27.81 | $27.31 | $27.37 | $27.37 | 4,093,800 |
| 2023-11-01 | $27.51 | $27.85 | $27.05 | $27.74 | $27.74 | 5,519,060 |
| 2023-10-31 | $27.18 | $28.13 | $26.80 | $27.63 | $27.63 | 8,169,830 |
| 2023-10-30 | $27.48 | $27.55 | $27.02 | $27.37 | $27.37 | 7,458,260 |
| 2023-10-27 | $26.86 | $27.80 | $26.80 | $27.48 | $27.48 | 8,273,970 |
| 2023-10-26 | $26.50 | $27.20 | $26.50 | $26.86 | $26.86 | 5,840,670 |
| 2023-10-25 | $27.90 | $27.98 | $26.58 | $26.67 | $26.67 | 11,647,410 |
| 2023-10-24 | $27.73 | $28.10 | $27.20 | $27.85 | $27.85 | 6,498,500 |
| 2023-10-23 | $27.51 | $27.70 | $27.15 | $27.37 | $27.37 | 6,268,600 |
| 2023-10-20 | $27.83 | $27.90 | $27.52 | $27.58 | $27.58 | 4,973,440 |
| 2023-10-19 | $28.09 | $28.42 | $27.60 | $27.70 | $27.70 | 9,856,980 |
| 2023-10-18 | $28.36 | $28.69 | $28.20 | $28.21 | $28.21 | 6,617,660 |
| 2023-10-17 | $28.30 | $28.79 | $28.11 | $28.54 | $28.54 | 5,635,680 |
| 2023-10-16 | $28.50 | $28.77 | $28.15 | $28.25 | $28.25 | 5,142,370 |
| 2023-10-13 | $28.70 | $28.79 | $28.38 | $28.50 | $28.50 | 4,831,460 |
| 2023-10-12 | $28.60 | $29.30 | $28.45 | $28.54 | $28.54 | 8,766,170 |
| 2023-10-11 | $28.75 | $29.10 | $28.53 | $28.60 | $28.60 | 7,729,710 |
| 2023-10-10 | $28.25 | $28.93 | $28.24 | $28.74 | $28.74 | 9,060,200 |
| 2023-10-09 | $27.85 | $28.77 | $27.42 | $28.36 | $28.36 | 9,410,500 |
| 2023-09-28 | $28.19 | $28.29 | $27.72 | $27.85 | $27.85 | 8,345,260 |
| 2023-09-27 | $27.07 | $28.23 | $26.90 | $28.08 | $28.08 | 13,504,770 |
| 2023-09-26 | $26.49 | $27.07 | $26.49 | $26.93 | $26.93 | 8,805,170 |
| 2023-09-25 | $26.29 | $26.65 | $26.19 | $26.47 | $26.47 | 3,507,880 |
| 2023-09-22 | $25.95 | $26.43 | $25.75 | $26.29 | $26.29 | 3,366,180 |
| 2023-09-21 | $25.96 | $26.21 | $25.94 | $26.00 | $26.00 | 2,776,990 |
| 2023-09-20 | $26.11 | $26.33 | $26.00 | $26.10 | $26.10 | 2,483,400 |
| 2023-09-19 | $26.12 | $26.38 | $26.01 | $26.07 | $26.07 | 2,344,050 |
| 2023-09-18 | $26.29 | $26.52 | $26.03 | $26.20 | $26.20 | 3,709,090 |
| 2023-09-15 | $26.35 | $26.53 | $26.09 | $26.24 | $26.24 | 3,812,250 |
| 2023-09-14 | $26.29 | $26.40 | $26.11 | $26.36 | $26.36 | 2,371,570 |
| 2023-09-13 | $26.47 | $26.55 | $26.12 | $26.37 | $26.37 | 2,450,770 |
| 2023-09-12 | $26.70 | $26.70 | $26.37 | $26.45 | $26.45 | 2,267,050 |
| 2023-09-11 | $26.01 | $26.70 | $26.00 | $26.44 | $26.44 | 5,177,970 |
| 2023-09-08 | $25.80 | $26.39 | $25.74 | $26.01 | $26.01 | 3,446,210 |
| 2023-09-07 | $26.18 | $26.36 | $25.78 | $25.84 | $25.84 | 4,460,090 |
| 2023-09-06 | $26.40 | $26.69 | $26.08 | $26.17 | $26.17 | 5,436,370 |
| 2023-09-05 | $26.75 | $26.75 | $26.42 | $26.60 | $26.60 | 5,040,640 |
| 2023-09-04 | $26.78 | $26.82 | $26.40 | $26.62 | $26.62 | 4,509,250 |
| 2023-09-01 | $26.39 | $26.66 | $26.30 | $26.59 | $26.59 | 4,042,250 |
| 2023-08-31 | $26.65 | $26.65 | $26.14 | $26.39 | $26.39 | 5,968,280 |
| 2023-08-30 | $25.90 | $26.83 | $25.88 | $26.40 | $26.40 | 13,055,860 |
| 2023-08-29 | $24.96 | $26.28 | $24.25 | $25.90 | $25.90 | 23,259,560 |
| 2023-08-28 | $25.00 | $25.26 | $23.78 | $23.90 | $23.90 | 4,723,020 |
| 2023-08-25 | $24.27 | $24.41 | $23.95 | $24.04 | $24.04 | 3,070,300 |
| 2023-08-24 | $24.11 | $24.68 | $24.01 | $24.37 | $24.37 | 3,014,640 |
| 2023-08-23 | $24.45 | $24.54 | $24.10 | $24.20 | $24.20 | 2,150,180 |
| 2023-08-22 | $25.00 | $25.00 | $24.25 | $24.54 | $24.54 | 3,112,610 |
| 2023-08-21 | $24.62 | $25.33 | $24.62 | $24.80 | $24.80 | 2,809,740 |
| 2023-08-18 | $25.20 | $25.27 | $24.81 | $24.84 | $24.84 | 2,856,180 |
| 2023-08-17 | $25.40 | $25.54 | $25.14 | $25.28 | $25.28 | 2,444,460 |
| 2023-08-16 | $25.15 | $25.66 | $25.08 | $25.45 | $25.45 | 3,644,600 |
| 2023-08-15 | $25.23 | $25.40 | $24.95 | $25.25 | $25.25 | 2,295,690 |
| 2023-08-14 | $25.16 | $25.58 | $24.97 | $25.29 | $25.29 | 2,177,390 |
| 2023-08-11 | $25.48 | $25.67 | $25.28 | $25.34 | $25.34 | 2,500,600 |
| 2023-08-10 | $25.35 | $25.61 | $25.19 | $25.55 | $25.55 | 3,026,760 |
| 2023-08-09 | $25.33 | $25.60 | $25.12 | $25.35 | $25.35 | 3,292,780 |
| 2023-08-08 | $24.50 | $25.51 | $24.42 | $25.39 | $25.39 | 7,906,960 |
| 2023-08-07 | $24.87 | $24.93 | $24.28 | $24.54 | $24.54 | 6,986,630 |
| 2023-08-04 | $25.18 | $25.35 | $24.78 | $24.86 | $24.86 | 4,751,770 |
| 2023-08-03 | $25.03 | $25.48 | $24.80 | $25.17 | $25.17 | 6,414,190 |
| 2023-08-02 | $25.97 | $26.03 | $24.54 | $25.03 | $25.03 | 13,173,600 |
| 2023-08-01 | $25.80 | $26.30 | $25.80 | $26.03 | $26.03 | 2,714,870 |
| 2023-07-31 | $26.15 | $26.44 | $25.81 | $26.02 | $26.02 | 5,396,850 |
| 2023-07-28 | $25.90 | $26.32 | $25.70 | $26.10 | $26.10 | 4,215,010 |
| 2023-07-27 | $26.30 | $26.39 | $25.89 | $25.98 | $25.98 | 4,829,990 |
| 2023-07-26 | $26.80 | $26.90 | $25.86 | $26.21 | $26.21 | 5,405,460 |
| 2023-07-25 | $26.70 | $27.02 | $26.66 | $26.78 | $26.78 | 2,577,100 |
| 2023-07-24 | $26.28 | $26.89 | $26.24 | $26.70 | $26.70 | 3,863,840 |
| 2023-07-21 | $26.24 | $26.56 | $26.12 | $26.29 | $26.29 | 1,983,940 |
| 2023-07-20 | $26.56 | $26.73 | $26.13 | $26.25 | $26.25 | 2,941,850 |
| 2023-07-19 | $26.93 | $26.95 | $26.45 | $26.50 | $26.50 | 2,416,000 |
| 2023-07-18 | $26.59 | $27.01 | $26.45 | $26.93 | $26.93 | 3,504,850 |
| 2023-07-17 | $26.55 | $26.77 | $26.39 | $26.59 | $26.59 | 2,992,750 |
| 2023-07-14 | $26.99 | $26.99 | $26.59 | $26.61 | $26.61 | 3,039,450 |
| 2023-07-13 | $26.90 | $27.32 | $26.60 | $26.94 | $26.94 | 5,989,400 |
| 2023-07-12 | $27.29 | $27.44 | $26.67 | $26.72 | $26.72 | 5,189,930 |
| 2023-07-11 | $27.32 | $27.40 | $26.50 | $27.30 | $27.30 | 5,394,840 |
| 2023-07-10 | $27.23 | $27.69 | $27.01 | $27.15 | $27.15 | 4,566,420 |
| 2023-07-07 | $27.18 | $27.79 | $27.00 | $27.25 | $27.25 | 6,492,050 |
| 2023-07-06 | $27.68 | $27.99 | $27.39 | $27.44 | $27.14 | 4,378,000 |
| 2023-07-05 | $27.37 | $27.78 | $27.20 | $27.65 | $27.35 | 4,722,800 |
| 2023-07-04 | $27.50 | $27.74 | $27.37 | $27.40 | $27.10 | 5,374,510 |
| 2023-07-03 | $27.23 | $27.71 | $27.00 | $27.50 | $27.20 | 6,568,020 |
| 2023-06-30 | $27.04 | $27.91 | $27.03 | $27.22 | $26.92 | 6,392,840 |
| 2023-06-29 | $26.72 | $27.20 | $26.61 | $27.02 | $26.73 | 5,240,730 |
| 2023-06-28 | $26.73 | $26.85 | $26.35 | $26.68 | $26.39 | 3,284,950 |
| 2023-06-27 | $26.19 | $27.00 | $26.14 | $26.67 | $26.38 | 4,772,230 |
| 2023-06-26 | $26.36 | $26.46 | $25.90 | $26.10 | $25.82 | 4,204,840 |
| 2023-06-21 | $26.57 | $26.73 | $26.35 | $26.38 | $26.38 | 3,629,020 |
| 2023-06-20 | $26.85 | $27.03 | $26.55 | $26.59 | $26.59 | 3,566,030 |
| 2023-06-19 | $26.63 | $27.05 | $26.56 | $26.80 | $26.80 | 5,022,580 |
| 2023-06-16 | $26.76 | $26.83 | $26.38 | $26.61 | $26.61 | 4,956,770 |
| 2023-06-15 | $26.57 | $26.81 | $26.47 | $26.76 | $26.76 | 5,178,420 |
| 2023-06-14 | $26.84 | $27.10 | $26.55 | $26.58 | $26.58 | 5,297,480 |
| 2023-06-13 | $26.50 | $27.37 | $26.50 | $26.83 | $26.83 | 7,956,350 |
| 2023-06-12 | $25.88 | $27.11 | $25.63 | $26.69 | $26.69 | 12,967,520 |
| 2023-06-09 | $25.20 | $26.25 | $25.17 | $25.78 | $25.78 | 10,383,590 |
| 2023-06-08 | $25.28 | $25.45 | $25.12 | $25.18 | $25.18 | 6,448,610 |
| 2023-06-07 | $25.45 | $25.59 | $24.61 | $25.13 | $25.13 | 12,484,460 |
| 2023-06-06 | $25.90 | $26.06 | $25.36 | $25.48 | $25.48 | 5,397,960 |
| 2023-06-05 | $25.51 | $26.05 | $25.29 | $25.90 | $25.90 | 6,351,940 |
| 2023-06-02 | $25.51 | $25.77 | $25.30 | $25.39 | $25.39 | 7,496,330 |
| 2023-06-01 | $26.02 | $26.29 | $25.49 | $25.51 | $25.51 | 5,957,150 |
| 2023-05-31 | $26.23 | $26.77 | $25.75 | $25.90 | $25.90 | 6,811,600 |
| 2023-05-30 | $26.02 | $26.26 | $25.70 | $26.11 | $26.11 | 4,761,380 |
| 2023-05-29 | $26.06 | $26.15 | $25.80 | $26.01 | $26.01 | 6,440,200 |
| 2023-05-26 | $25.59 | $26.32 | $25.31 | $25.95 | $25.95 | 8,620,420 |
| 2023-05-25 | $25.64 | $25.78 | $25.04 | $25.47 | $25.47 | 8,688,690 |
| 2023-05-24 | $26.05 | $26.10 | $25.20 | $25.63 | $25.63 | 13,340,630 |
| 2023-05-23 | $25.50 | $26.35 | $25.49 | $26.10 | $26.10 | 11,855,990 |
| 2023-05-22 | $25.42 | $25.47 | $25.04 | $25.24 | $25.24 | 4,152,510 |
| 2023-05-19 | $25.27 | $25.83 | $25.11 | $25.48 | $25.48 | 4,765,700 |
| 2023-05-18 | $25.30 | $25.38 | $24.85 | $25.21 | $25.21 | 4,376,060 |
| 2023-05-17 | $25.80 | $26.08 | $25.05 | $25.18 | $25.18 | 5,268,580 |
| 2023-05-16 | $25.01 | $25.99 | $25.01 | $25.44 | $25.44 | 8,553,860 |
| 2023-05-15 | $23.48 | $25.28 | $23.35 | $25.01 | $25.01 | 10,423,440 |
| 2023-05-12 | $23.31 | $23.85 | $23.25 | $23.55 | $23.55 | 6,310,540 |
| 2023-05-11 | $23.35 | $23.72 | $23.32 | $23.40 | $23.40 | 4,044,540 |
| 2023-05-10 | $23.53 | $23.67 | $23.23 | $23.36 | $23.36 | 6,392,420 |
| 2023-05-09 | $23.51 | $23.78 | $23.32 | $23.73 | $23.73 | 7,024,310 |
| 2023-05-08 | $23.89 | $24.16 | $23.47 | $23.61 | $23.61 | 5,952,140 |
| 2023-05-05 | $24.70 | $24.77 | $23.85 | $23.97 | $23.97 | 5,252,740 |
| 2023-05-04 | $24.60 | $24.81 | $24.32 | $24.60 | $24.60 | 5,067,550 |
| 2023-05-03 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-05-02 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-04-28 | $25.29 | $25.39 | $24.28 | $24.58 | $24.58 | 7,207,090 |
| 2023-04-27 | $24.89 | $25.49 | $24.63 | $25.26 | $25.26 | 5,156,240 |
| 2023-04-26 | $24.21 | $25.03 | $24.20 | $24.85 | $24.85 | 7,178,930 |
| 2023-04-25 | $25.19 | $25.22 | $23.61 | $24.10 | $24.10 | 17,105,800 |
| 2023-04-24 | $26.11 | $26.19 | $25.07 | $25.27 | $25.27 | 7,425,560 |
| 2023-04-21 | $25.53 | $26.56 | $25.50 | $26.05 | $26.05 | 11,340,040 |
| 2023-04-20 | $25.96 | $26.21 | $25.48 | $25.54 | $25.54 | 5,596,210 |
| 2023-04-19 | $26.18 | $26.34 | $25.98 | $26.03 | $26.03 | 3,361,900 |
| 2023-04-18 | $26.48 | $26.53 | $26.21 | $26.26 | $26.26 | 3,686,000 |
| 2023-04-17 | $26.48 | $26.55 | $26.10 | $26.48 | $26.48 | 5,358,080 |
| 2023-04-14 | $26.98 | $26.98 | $26.46 | $26.46 | $26.46 | 5,061,020 |
| 2023-04-13 | $26.49 | $26.66 | $26.26 | $26.63 | $26.63 | 4,858,710 |
| 2023-04-12 | $26.56 | $26.78 | $26.21 | $26.42 | $26.42 | 4,466,420 |
| 2023-04-11 | $26.46 | $26.75 | $26.37 | $26.56 | $26.56 | 5,225,640 |
| 2023-04-10 | $26.27 | $26.59 | $26.07 | $26.46 | $26.46 | 7,117,300 |
| 2023-04-07 | $25.72 | $26.84 | $25.68 | $26.27 | $26.27 | 8,400,950 |
| 2023-04-06 | $26.03 | $26.24 | $25.73 | $25.76 | $25.76 | 5,637,230 |
| 2023-04-05 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2023-04-04 | $26.23 | $26.25 | $25.62 | $26.02 | $26.02 | 9,528,470 |
| 2023-04-03 | $26.20 | $26.47 | $25.90 | $26.19 | $26.19 | 6,671,900 |
| 2023-03-31 | $26.64 | $26.76 | $26.15 | $26.25 | $26.25 | 5,790,770 |
| 2023-03-30 | $26.80 | $27.01 | $26.29 | $26.46 | $26.46 | 8,619,080 |
| 2023-03-29 | $27.46 | $27.53 | $26.62 | $26.69 | $26.69 | 12,081,780 |
| 2023-03-28 | $27.69 | $27.94 | $27.30 | $27.41 | $27.41 | 5,708,300 |
| 2023-03-27 | $27.50 | $28.35 | $27.30 | $27.68 | $27.68 | 9,999,330 |
| 2023-03-24 | $27.52 | $27.73 | $27.15 | $27.50 | $27.50 | 5,451,080 |
| 2023-03-23 | $28.30 | $28.39 | $27.37 | $27.47 | $27.47 | 10,161,360 |
| 2023-03-22 | $28.53 | $28.72 | $28.24 | $28.34 | $28.34 | 4,472,180 |
| 2023-03-21 | $28.09 | $28.95 | $28.08 | $28.30 | $28.30 | 6,894,590 |
| 2023-03-20 | $28.17 | $28.27 | $27.81 | $28.09 | $28.09 | 4,350,260 |
| 2023-03-17 | $28.93 | $29.45 | $28.05 | $28.18 | $28.18 | 9,749,670 |
| 2023-03-16 | $28.68 | $29.48 | $28.52 | $28.75 | $28.75 | 5,719,220 |
| 2023-03-15 | $28.56 | $28.95 | $28.38 | $28.80 | $28.80 | 6,154,070 |
| 2023-03-14 | $28.53 | $29.39 | $28.17 | $28.55 | $28.55 | 5,710,310 |
| 2023-03-13 | $28.01 | $28.56 | $27.70 | $28.54 | $28.54 | 5,006,600 |
| 2023-03-10 | $27.90 | $28.25 | $27.58 | $28.11 | $28.11 | 5,262,270 |
| 2023-03-09 | $28.39 | $28.39 | $27.86 | $28.02 | $28.02 | 4,273,680 |
| 2023-03-08 | $28.30 | $28.71 | $27.99 | $28.27 | $28.27 | 3,959,530 |
| 2023-03-07 | $29.15 | $29.32 | $28.40 | $28.41 | $28.41 | 4,648,720 |
| 2023-03-06 | $28.94 | $29.68 | $28.76 | $29.15 | $29.15 | 7,405,040 |
| 2023-03-03 | $28.90 | $29.11 | $28.67 | $29.01 | $29.01 | 5,029,100 |
| 2023-03-02 | $29.04 | $29.16 | $28.72 | $28.89 | $28.89 | 4,112,030 |
| 2023-03-01 | $29.48 | $29.57 | $28.96 | $29.11 | $29.11 | 5,498,430 |
| 2023-02-28 | $29.23 | $29.50 | $29.13 | $29.42 | $29.42 | 3,086,600 |
| 2023-02-27 | $29.53 | $29.84 | $29.00 | $29.20 | $29.20 | 5,823,280 |
| 2023-02-24 | $30.07 | $30.12 | $29.55 | $29.69 | $29.69 | 4,068,220 |
| 2023-02-23 | $30.16 | $30.42 | $29.91 | $30.00 | $30.00 | 6,473,210 |
| 2023-02-22 | $29.85 | $30.39 | $29.81 | $30.11 | $30.11 | 6,518,880 |
| 2023-02-21 | $29.49 | $30.20 | $29.30 | $30.10 | $30.10 | 10,640,870 |
| 2023-02-20 | $29.64 | $29.73 | $29.07 | $29.49 | $29.49 | 7,695,150 |
| 2023-02-17 | $29.50 | $29.89 | $29.32 | $29.75 | $29.75 | 7,379,150 |
| 2023-02-16 | $30.05 | $30.15 | $29.20 | $29.63 | $29.63 | 11,307,800 |
| 2023-02-15 | $30.25 | $30.42 | $29.80 | $30.06 | $30.06 | 6,394,880 |
| 2023-02-14 | $30.54 | $31.15 | $30.16 | $30.27 | $30.27 | 8,208,760 |
| 2023-02-13 | $29.71 | $31.25 | $29.61 | $30.50 | $30.50 | 19,514,980 |
| 2023-02-10 | $28.51 | $29.85 | $28.40 | $29.67 | $29.67 | 16,484,440 |
| 2023-02-09 | $27.91 | $28.49 | $27.87 | $28.35 | $28.35 | 4,568,250 |
| 2023-02-08 | $28.50 | $28.65 | $27.99 | $28.00 | $28.00 | 6,199,290 |
| 2023-02-07 | $28.76 | $29.04 | $28.26 | $28.40 | $28.40 | 6,165,700 |
| 2023-02-06 | $28.90 | $29.01 | $28.51 | $28.77 | $28.77 | 6,239,690 |
| 2023-02-03 | $29.25 | $29.51 | $28.68 | $29.13 | $29.13 | 5,283,630 |
| 2023-02-02 | $29.55 | $29.55 | $29.04 | $29.24 | $29.24 | 5,529,150 |
| 2023-02-01 | $28.91 | $29.58 | $28.77 | $29.37 | $29.37 | 7,861,430 |
| 2023-01-31 | $28.58 | $29.17 | $28.55 | $28.90 | $28.90 | 6,997,450 |
| 2023-01-30 | $28.64 | $29.20 | $28.62 | $28.65 | $28.65 | 7,292,090 |
| 2023-01-20 | $27.83 | $28.89 | $27.80 | $28.47 | $28.47 | 9,945,300 |
| 2023-01-19 | $27.38 | $28.02 | $27.22 | $27.95 | $27.95 | 4,255,000 |
| 2023-01-18 | $27.60 | $27.87 | $27.26 | $27.45 | $27.45 | 5,349,290 |
| 2023-01-17 | $28.54 | $28.59 | $27.59 | $27.64 | $27.64 | 8,464,120 |
| 2023-01-16 | $28.00 | $28.96 | $27.91 | $28.45 | $28.45 | 11,814,420 |
| 2023-01-13 | $27.00 | $28.16 | $26.90 | $27.90 | $27.90 | 9,390,180 |
| 2023-01-12 | $27.61 | $27.66 | $26.55 | $27.09 | $27.09 | 9,893,300 |
| 2023-01-11 | $28.02 | $28.02 | $27.54 | $27.66 | $27.66 | 4,977,400 |
| 2023-01-10 | $28.49 | $28.50 | $26.92 | $28.01 | $28.01 | 14,794,220 |
| 2023-01-09 | $27.01 | $28.60 | $27.01 | $28.46 | $28.46 | 12,173,510 |
| 2023-01-06 | $26.95 | $27.18 | $26.80 | $27.00 | $27.00 | 5,643,020 |
| 2023-01-05 | $27.34 | $27.39 | $26.49 | $27.10 | $27.10 | 15,089,820 |
| 2023-01-04 | $27.90 | $27.90 | $27.11 | $27.18 | $27.18 | 7,670,830 |
| 2023-01-03 | $28.50 | $28.69 | $27.68 | $27.79 | $27.79 | 6,791,480 |
| 2023-01-02 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2022-12-30 | $28.12 | $28.62 | $28.02 | $28.40 | $28.40 | 3,213,970 |
| 2022-12-29 | $27.90 | $28.49 | $27.52 | $28.19 | $28.19 | 3,938,990 |
| 2022-12-28 | $27.61 | $28.40 | $27.57 | $27.90 | $27.90 | 4,342,160 |
| 2022-12-27 | $27.70 | $27.86 | $27.17 | $27.72 | $27.72 | 2,876,330 |
| 2022-12-26 | $27.36 | $27.92 | $27.18 | $27.65 | $27.65 | 3,736,710 |
| 2022-12-23 | $26.46 | $27.42 | $26.41 | $27.18 | $27.18 | 3,163,730 |
| 2022-12-22 | $26.77 | $27.19 | $26.42 | $26.62 | $26.62 | 2,973,730 |
| 2022-12-21 | $27.06 | $27.60 | $26.75 | $26.83 | $26.83 | 3,690,410 |
| 2022-12-20 | $27.35 | $27.57 | $26.90 | $27.06 | $27.06 | 4,422,720 |
| 2022-12-19 | $28.23 | $28.29 | $27.18 | $27.35 | $27.35 | 5,197,860 |
| 2022-12-16 | $28.01 | $28.29 | $27.65 | $28.19 | $28.19 | 4,267,680 |
| 2022-12-15 | $28.45 | $28.77 | $28.12 | $28.13 | $28.13 | 3,744,890 |
| 2022-12-14 | $28.65 | $29.10 | $28.35 | $28.45 | $28.45 | 4,296,340 |
| 2022-12-13 | $29.00 | $29.15 | $28.31 | $28.70 | $28.70 | 5,315,470 |
| 2022-12-12 | $28.16 | $29.40 | $28.02 | $29.17 | $29.17 | 8,469,990 |
| 2022-12-09 | $29.01 | $29.12 | $28.03 | $28.07 | $28.07 | 10,543,760 |
| 2022-12-08 | $29.25 | $29.54 | $28.90 | $28.95 | $28.95 | 4,192,650 |
| 2022-12-07 | $28.81 | $29.28 | $28.43 | $29.10 | $29.10 | 4,210,300 |
| 2022-12-06 | $29.34 | $29.38 | $28.80 | $28.91 | $28.91 | 5,939,700 |
| 2022-12-05 | $29.22 | $29.39 | $28.38 | $29.30 | $29.30 | 9,806,610 |
| 2022-12-01 | $29.23 | $29.80 | $29.11 | $29.50 | $29.50 | 5,519,190 |
| 2022-11-30 | $29.97 | $30.22 | $28.96 | $29.02 | $29.02 | 7,099,850 |
| 2022-11-29 | $29.75 | $30.58 | $29.56 | $29.85 | $29.85 | 6,554,730 |
| 2022-11-28 | $29.65 | $30.31 | $29.38 | $29.65 | $29.65 | 4,413,390 |
| 2022-11-25 | $30.37 | $30.65 | $29.76 | $30.07 | $30.07 | 4,361,060 |
| 2022-11-24 | $30.48 | $30.82 | $29.72 | $30.59 | $30.59 | 5,421,910 |
| 2022-11-23 | $30.04 | $30.70 | $29.53 | $30.64 | $30.64 | 6,034,840 |
| 2022-11-22 | $31.32 | $31.33 | $29.92 | $30.13 | $30.13 | 8,609,700 |
| 2022-11-21 | $31.00 | $31.59 | $30.71 | $31.26 | $31.26 | 6,638,650 |
| 2022-11-18 | $31.98 | $32.45 | $31.03 | $31.20 | $31.20 | 9,840,620 |
| 2022-11-17 | $31.53 | $32.85 | $31.53 | $31.82 | $31.82 | 9,475,000 |
| 2022-11-16 | $30.85 | $32.00 | $30.50 | $31.89 | $31.89 | 13,541,720 |
| 2022-11-15 | $31.40 | $31.41 | $30.61 | $30.93 | $30.93 | 10,402,280 |
| 2022-11-14 | $30.43 | $32.15 | $30.18 | $31.40 | $31.40 | 16,249,980 |
| 2022-11-11 | $32.30 | $32.97 | $30.22 | $30.38 | $30.38 | 21,575,850 |
| 2022-11-10 | $30.89 | $32.75 | $30.89 | $31.56 | $31.56 | 18,953,440 |
| 2022-11-09 | $30.14 | $31.40 | $29.90 | $31.07 | $31.07 | 11,470,560 |
| 2022-11-08 | $30.20 | $30.50 | $29.50 | $30.20 | $30.20 | 9,884,590 |
| 2022-11-07 | $30.81 | $31.35 | $29.90 | $30.25 | $30.25 | 11,592,700 |
| 2022-11-04 | $29.47 | $30.89 | $29.47 | $30.81 | $30.81 | 13,312,140 |
| 2022-11-03 | $28.97 | $29.80 | $28.38 | $29.55 | $29.55 | 9,319,930 |
| 2022-11-02 | $28.75 | $29.86 | $28.75 | $28.98 | $28.98 | 12,507,790 |
| 2022-11-01 | $27.44 | $29.20 | $26.90 | $29.14 | $29.14 | 16,413,910 |
| 2022-10-31 | $29.01 | $29.09 | $27.58 | $27.58 | $27.58 | 30,582,920 |
| 2022-10-28 | $31.45 | $31.95 | $30.40 | $30.64 | $30.64 | 14,859,440 |
| 2022-10-27 | $30.50 | $32.19 | $29.91 | $31.86 | $31.86 | 19,473,080 |
| 2022-10-26 | $29.06 | $30.55 | $29.06 | $30.37 | $30.37 | 11,079,070 |
| 2022-10-25 | $28.99 | $29.64 | $28.53 | $29.05 | $29.05 | 7,389,520 |
| 2022-10-24 | $29.98 | $30.30 | $28.83 | $29.20 | $29.20 | 9,719,360 |
| 2022-10-21 | $29.17 | $30.06 | $28.91 | $29.71 | $29.71 | 7,336,800 |
| 2022-10-20 | $28.95 | $30.06 | $28.82 | $29.50 | $29.50 | 10,395,410 |
| 2022-10-19 | $29.68 | $29.99 | $29.00 | $29.03 | $29.03 | 10,213,960 |
| 2022-10-18 | $30.34 | $30.80 | $29.52 | $30.11 | $30.11 | 14,312,630 |
| 2022-10-17 | $30.31 | $31.03 | $29.97 | $30.15 | $30.15 | 16,902,370 |
| 2022-10-14 | $28.60 | $30.49 | $28.47 | $30.07 | $30.07 | 18,363,940 |
| 2022-10-13 | $27.26 | $28.78 | $26.99 | $28.55 | $28.55 | 8,598,600 |
| 2022-10-12 | $27.36 | $27.43 | $26.10 | $27.26 | $27.26 | 5,761,760 |
| 2022-10-11 | $28.19 | $28.30 | $26.80 | $27.20 | $27.20 | 7,441,640 |
| 2022-10-10 | $29.14 | $29.27 | $27.60 | $27.78 | $27.78 | 9,410,340 |
| 2022-09-30 | $28.84 | $29.83 | $28.81 | $28.97 | $28.97 | 9,788,710 |
| 2022-09-29 | $27.70 | $29.35 | $27.70 | $29.03 | $29.03 | 12,789,430 |
| 2022-09-28 | $27.43 | $28.23 | $27.21 | $27.49 | $27.49 | 7,782,550 |
| 2022-09-27 | $25.60 | $27.69 | $25.21 | $27.43 | $27.43 | 12,953,750 |
| 2022-09-26 | $25.47 | $26.15 | $24.78 | $25.29 | $25.29 | 7,599,630 |
| 2022-09-23 | $27.14 | $27.19 | $25.42 | $25.50 | $25.50 | 8,750,070 |
| 2022-09-22 | $27.59 | $27.83 | $27.13 | $27.18 | $27.18 | 2,603,910 |
| 2022-09-21 | $27.50 | $28.07 | $27.10 | $27.73 | $27.73 | 3,874,170 |
| 2022-09-20 | $27.20 | $27.85 | $27.08 | $27.50 | $27.50 | 3,661,830 |
| 2022-09-19 | $26.70 | $27.38 | $26.41 | $27.33 | $27.33 | 4,291,000 |
| 2022-09-16 | $27.80 | $27.95 | $26.90 | $26.90 | $26.90 | 4,726,980 |
| 2022-09-15 | $28.49 | $28.95 | $27.63 | $27.81 | $27.81 | 6,811,990 |
| 2022-09-14 | $28.38 | $28.68 | $28.06 | $28.49 | $28.49 | 3,638,240 |
| 2022-09-13 | $29.18 | $29.59 | $28.60 | $28.77 | $28.77 | 6,130,370 |
| 2022-09-12 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2022-09-09 | $28.37 | $29.31 | $28.37 | $28.89 | $28.89 | 6,426,260 |
| 2022-09-08 | $28.48 | $29.07 | $28.05 | $28.67 | $28.67 | 5,515,400 |
| 2022-09-07 | $27.93 | $29.50 | $27.66 | $28.53 | $28.53 | 9,645,020 |
| 2022-09-06 | $28.38 | $28.40 | $27.55 | $27.96 | $27.96 | 6,156,460 |
| 2022-09-05 | $28.23 | $28.60 | $28.01 | $28.35 | $28.35 | 4,256,840 |
| 2022-09-02 | $27.85 | $28.69 | $27.85 | $28.07 | $28.07 | 3,311,480 |
| 2022-09-01 | $27.82 | $28.66 | $27.81 | $27.82 | $27.82 | 4,015,000 |
| 2022-08-31 | $28.86 | $28.87 | $27.81 | $28.10 | $28.10 | 6,428,930 |
| 2022-08-30 | $28.00 | $30.00 | $27.95 | $28.86 | $28.86 | 16,377,810 |
| 2022-08-29 | $27.30 | $28.48 | $27.10 | $28.07 | $28.07 | 5,034,410 |
| 2022-08-26 | $26.68 | $27.87 | $26.68 | $27.70 | $27.70 | 4,895,360 |
| 2022-08-25 | $26.92 | $27.10 | $26.28 | $27.05 | $27.05 | 2,915,580 |
| 2022-08-24 | $27.61 | $27.69 | $26.56 | $26.66 | $26.66 | 5,492,980 |
| 2022-08-23 | $28.20 | $28.26 | $27.53 | $27.64 | $27.64 | 4,887,100 |
| 2022-08-22 | $28.12 | $28.43 | $27.66 | $28.31 | $28.31 | 4,143,350 |
| 2022-08-19 | $28.60 | $28.85 | $28.13 | $28.15 | $28.15 | 5,626,760 |
| 2022-08-18 | $28.65 | $28.65 | $28.11 | $28.53 | $28.53 | 4,109,660 |
| 2022-08-17 | $29.13 | $29.30 | $28.45 | $28.65 | $28.65 | 5,899,180 |
| 2022-08-16 | $29.64 | $30.32 | $28.90 | $29.11 | $29.11 | 14,101,260 |
| 2022-08-15 | $28.49 | $30.65 | $27.88 | $29.86 | $29.86 | 20,036,470 |
| 2022-08-12 | $27.85 | $28.39 | $27.75 | $27.88 | $27.88 | 3,932,190 |
| 2022-08-11 | $27.77 | $28.05 | $27.53 | $28.03 | $28.03 | 4,020,780 |
| 2022-08-10 | $27.65 | $27.94 | $27.31 | $27.76 | $27.76 | 3,841,540 |
| 2022-08-09 | $27.41 | $27.77 | $27.18 | $27.61 | $27.61 | 3,899,680 |
| 2022-08-08 | $27.55 | $28.23 | $27.28 | $27.59 | $27.59 | 4,244,030 |
| 2022-08-05 | $26.51 | $28.60 | $26.47 | $27.73 | $27.73 | 10,499,990 |
| 2022-08-04 | $26.50 | $26.69 | $26.24 | $26.36 | $26.36 | 3,169,000 |
| 2022-08-03 | $26.12 | $26.70 | $26.02 | $26.28 | $26.28 | 5,866,150 |
| 2022-08-02 | $26.42 | $26.50 | $25.29 | $26.36 | $26.36 | 8,339,170 |
| 2022-08-01 | $26.15 | $26.78 | $25.81 | $26.63 | $26.63 | 4,463,760 |
| 2022-07-29 | $26.94 | $27.22 | $26.20 | $26.21 | $26.21 | 5,750,220 |
| 2022-07-28 | $27.28 | $27.42 | $26.80 | $27.05 | $27.05 | 4,643,830 |
| 2022-07-27 | $26.73 | $27.31 | $26.29 | $27.21 | $27.21 | 8,034,930 |
| 2022-07-26 | $26.74 | $27.09 | $26.50 | $26.77 | $26.77 | 7,188,680 |
| 2022-07-25 | $27.06 | $27.19 | $26.34 | $26.50 | $26.50 | 9,646,120 |
| 2022-07-22 | $28.20 | $28.24 | $26.68 | $27.05 | $27.05 | 17,105,690 |
| 2022-07-21 | $29.70 | $29.70 | $27.36 | $28.32 | $28.32 | 29,388,250 |
| 2022-07-20 | $26.86 | $29.94 | $26.85 | $29.94 | $29.94 | 21,377,580 |
| 2022-07-19 | $26.56 | $27.67 | $26.38 | $27.22 | $27.22 | 10,412,380 |
| 2022-07-18 | $26.21 | $26.38 | $25.71 | $26.27 | $26.27 | 4,319,420 |
| 2022-07-15 | $26.66 | $27.09 | $26.21 | $26.21 | $26.21 | 5,298,460 |
| 2022-07-14 | $26.61 | $27.00 | $26.41 | $26.70 | $26.70 | 5,582,710 |
| 2022-07-13 | $26.07 | $27.42 | $25.75 | $26.79 | $26.79 | 8,865,520 |
| 2022-07-12 | $26.68 | $27.28 | $26.01 | $26.02 | $26.02 | 5,038,250 |
| 2022-07-11 | $26.65 | $27.08 | $26.07 | $26.43 | $26.43 | 5,606,400 |
| 2022-07-08 | $26.84 | $28.22 | $26.60 | $26.65 | $26.65 | 9,243,390 |
| 2022-07-07 | $27.72 | $27.81 | $26.74 | $26.96 | $26.66 | 7,592,860 |
| 2022-07-06 | $27.59 | $28.49 | $27.46 | $27.81 | $27.50 | 8,542,780 |
| 2022-07-05 | $28.77 | $28.77 | $27.11 | $27.50 | $27.19 | 11,776,510 |
| 2022-07-04 | $27.88 | $28.69 | $27.49 | $28.57 | $28.25 | 6,920,280 |
| 2022-07-01 | $27.95 | $28.50 | $27.81 | $27.90 | $27.59 | 4,290,440 |
| 2022-06-30 | $28.38 | $28.77 | $27.88 | $27.95 | $27.64 | 6,790,970 |
| 2022-06-29 | $27.58 | $29.60 | $27.35 | $28.39 | $28.07 | 14,145,580 |
| 2022-06-28 | $28.07 | $28.14 | $27.12 | $27.77 | $27.46 | 8,899,460 |
| 2022-06-27 | $27.91 | $28.47 | $27.89 | $28.07 | $27.76 | 5,129,190 |
| 2022-06-24 | $27.66 | $28.43 | $27.62 | $27.94 | $27.63 | 7,519,940 |
| 2022-06-23 | $28.04 | $28.04 | $27.20 | $27.55 | $27.24 | 9,153,140 |
| 2022-06-22 | $28.26 | $28.61 | $27.54 | $27.60 | $27.29 | 8,486,670 |
| 2022-06-21 | $28.53 | $28.70 | $27.92 | $28.22 | $27.91 | 8,197,580 |
| 2022-06-20 | $28.39 | $28.88 | $27.82 | $28.53 | $28.21 | 9,230,630 |
| 2022-06-17 | $27.57 | $28.50 | $27.20 | $28.39 | $28.07 | 9,364,940 |
| 2022-06-16 | $27.66 | $28.14 | $27.38 | $27.77 | $27.46 | 10,256,350 |
| 2022-06-15 | $27.40 | $28.05 | $27.05 | $27.65 | $27.34 | 12,895,630 |
| 2022-06-14 | $26.80 | $27.35 | $26.01 | $27.29 | $26.99 | 10,393,530 |
| 2022-06-13 | $26.60 | $27.06 | $26.39 | $26.96 | $26.66 | 8,317,310 |
| 2022-06-10 | $25.89 | $27.07 | $25.83 | $26.80 | $26.50 | 9,663,550 |
| 2022-06-09 | $27.19 | $27.29 | $26.01 | $26.11 | $25.82 | 13,831,980 |
| 2022-06-08 | $26.25 | $27.93 | $26.01 | $27.32 | $27.02 | 21,183,030 |
| 2022-06-07 | $25.21 | $26.62 | $25.06 | $26.44 | $26.15 | 20,517,530 |
| 2022-06-06 | $25.44 | $25.61 | $25.00 | $25.28 | $25.00 | 11,784,050 |
| 2022-06-02 | $24.93 | $25.75 | $24.89 | $25.23 | $24.95 | 15,458,990 |
| 2022-06-01 | $25.83 | $26.20 | $24.81 | $25.16 | $24.88 | 25,370,010 |
| 2022-05-31 | $25.98 | $26.86 | $25.70 | $26.03 | $25.74 | 41,463,920 |
| 2022-05-30 | $23.29 | $25.47 | $23.29 | $25.47 | $25.19 | 19,401,800 |
| 2022-05-27 | $23.45 | $23.70 | $22.90 | $23.15 | $22.89 | 14,855,810 |
| 2022-05-26 | $22.51 | $23.28 | $22.35 | $23.13 | $22.87 | 15,468,000 |
| 2022-05-25 | $21.75 | $22.95 | $21.61 | $22.48 | $22.23 | 9,512,460 |
| 2022-05-24 | $22.89 | $23.28 | $21.79 | $21.88 | $21.64 | 14,056,420 |
| 2022-05-23 | $22.31 | $22.66 | $22.26 | $22.62 | $22.37 | 5,859,060 |
| 2022-05-20 | $21.79 | $22.29 | $21.79 | $22.19 | $21.94 | 6,818,590 |
| 2022-05-19 | $21.55 | $21.78 | $21.25 | $21.74 | $21.50 | 4,838,390 |
| 2022-05-18 | $22.03 | $22.37 | $21.70 | $21.88 | $21.64 | 7,559,160 |
| 2022-05-17 | $22.10 | $22.15 | $21.55 | $21.92 | $21.68 | 5,066,590 |
| 2022-05-16 | $22.38 | $22.86 | $21.96 | $22.11 | $21.86 | 6,216,430 |
| 2022-05-13 | $22.60 | $23.02 | $22.21 | $22.39 | $22.14 | 5,734,330 |
| 2022-05-12 | $22.40 | $22.89 | $22.22 | $22.58 | $22.33 | 6,749,470 |
| 2022-05-11 | $22.30 | $23.27 | $22.08 | $22.40 | $22.15 | 13,652,710 |
| 2022-05-10 | $21.56 | $22.47 | $21.41 | $22.18 | $21.93 | 9,325,870 |
| 2022-05-09 | $21.50 | $21.86 | $21.30 | $21.56 | $21.32 | 6,003,270 |
| 2022-05-06 | $21.02 | $21.90 | $20.85 | $21.53 | $21.29 | 9,114,970 |
| 2022-05-05 | $20.67 | $21.77 | $20.61 | $21.50 | $21.26 | 11,162,640 |
| 2022-05-04 | $20.89 | $20.89 | $20.89 | $20.89 | $20.66 | 0 |
| 2022-05-03 | $20.89 | $20.89 | $20.89 | $20.89 | $20.66 | 0 |
| 2022-04-29 | $19.92 | $21.20 | $19.80 | $20.89 | $20.66 | 14,154,880 |
| 2022-04-28 | $20.04 | $20.16 | $19.46 | $19.76 | $19.54 | 10,398,280 |
| 2022-04-27 | $19.00 | $20.22 | $18.63 | $20.17 | $19.95 | 13,923,160 |
| 2022-04-26 | $20.05 | $20.25 | $19.11 | $19.16 | $18.95 | 16,501,150 |
| 2022-04-25 | $21.75 | $21.93 | $20.18 | $20.21 | $19.99 | 11,127,470 |
| 2022-04-22 | $22.03 | $22.28 | $21.48 | $21.84 | $21.60 | 8,383,670 |
| 2022-04-21 | $22.88 | $23.08 | $22.00 | $22.16 | $21.91 | 10,016,570 |
| 2022-04-20 | $23.30 | $23.66 | $22.94 | $23.00 | $22.74 | 7,235,510 |
| 2022-04-19 | $23.86 | $24.12 | $23.19 | $23.28 | $23.02 | 6,783,330 |
| 2022-04-18 | $23.70 | $23.87 | $22.82 | $23.81 | $23.54 | 6,327,400 |
| 2022-04-15 | $23.51 | $23.85 | $23.20 | $23.52 | $23.26 | 8,966,020 |
| 2022-04-14 | $23.80 | $24.38 | $23.72 | $23.75 | $23.49 | 8,581,410 |
| 2022-04-13 | $24.65 | $24.65 | $23.67 | $23.69 | $23.43 | 9,333,630 |
| 2022-04-12 | $24.00 | $24.77 | $23.68 | $24.70 | $24.43 | 8,220,270 |
| 2022-04-11 | $25.10 | $25.30 | $23.98 | $24.04 | $23.77 | 9,840,690 |
| 2022-04-08 | $25.28 | $25.44 | $24.40 | $25.10 | $24.82 | 10,154,330 |
| 2022-04-07 | $26.13 | $26.19 | $25.05 | $25.28 | $25.00 | 9,848,560 |
| 2022-04-06 | $26.35 | $26.78 | $26.04 | $26.10 | $25.81 | 11,182,030 |
| 2022-04-05 | $26.35 | $26.35 | $26.35 | $26.35 | $26.06 | 0 |
| 2022-04-04 | $26.35 | $26.35 | $26.35 | $26.35 | $26.06 | 0 |
| 2022-04-01 | $26.59 | $26.59 | $26.01 | $26.35 | $26.06 | 7,399,080 |
| 2022-03-31 | $27.21 | $27.52 | $26.46 | $26.52 | $26.22 | 7,585,700 |
| 2022-03-30 | $26.70 | $27.24 | $26.30 | $27.16 | $26.86 | 7,495,100 |
| 2022-03-29 | $26.92 | $27.11 | $26.25 | $26.33 | $26.04 | 6,849,060 |
| 2022-03-28 | $26.63 | $27.52 | $26.63 | $26.88 | $26.58 | 6,969,200 |
| 2022-03-25 | $27.71 | $27.99 | $27.02 | $27.05 | $26.75 | 8,833,460 |
| 2022-03-24 | $27.80 | $27.90 | $27.43 | $27.66 | $27.35 | 6,667,770 |
| 2022-03-23 | $27.84 | $28.55 | $27.65 | $27.89 | $27.58 | 9,184,170 |
| 2022-03-22 | $28.01 | $28.22 | $27.49 | $27.62 | $27.31 | 9,225,330 |
| 2022-03-21 | $27.76 | $29.12 | $27.68 | $28.33 | $28.01 | 16,248,510 |
| 2022-03-18 | $26.76 | $28.10 | $26.68 | $27.76 | $27.45 | 11,727,380 |
| 2022-03-17 | $27.00 | $27.72 | $26.56 | $26.97 | $26.67 | 12,243,140 |
| 2022-03-16 | $26.51 | $26.89 | $25.00 | $26.70 | $26.40 | 14,141,060 |
| 2022-03-15 | $27.15 | $27.39 | $26.03 | $26.03 | $25.74 | 11,877,550 |
| 2022-03-14 | $28.28 | $28.28 | $27.34 | $27.45 | $27.14 | 12,504,800 |
| 2022-03-10 | $27.00 | $28.28 | $26.80 | $28.01 | $27.70 | 21,587,730 |
| 2022-03-09 | $28.00 | $28.28 | $25.37 | $26.33 | $26.04 | 26,016,790 |
| 2022-03-08 | $29.15 | $29.30 | $27.71 | $28.00 | $27.69 | 12,508,550 |
| 2022-03-07 | $30.28 | $30.28 | $28.90 | $29.03 | $28.71 | 17,825,520 |
| 2022-03-04 | $30.63 | $31.49 | $30.17 | $30.31 | $29.97 | 12,259,270 |
| 2022-03-03 | $31.44 | $31.59 | $30.78 | $30.90 | $30.56 | 6,152,130 |
| 2022-03-02 | $31.53 | $31.53 | $30.74 | $31.23 | $30.88 | 8,066,810 |
| 2022-03-01 | $31.22 | $31.93 | $31.15 | $31.67 | $31.32 | 8,247,930 |
| 2022-02-28 | $31.12 | $31.55 | $30.72 | $31.26 | $30.91 | 9,861,940 |
| 2022-02-25 | $30.26 | $31.38 | $30.20 | $31.12 | $30.77 | 13,728,080 |
| 2022-02-24 | $30.87 | $31.24 | $29.84 | $30.20 | $29.86 | 11,652,670 |
| 2022-02-23 | $30.75 | $31.13 | $30.51 | $30.96 | $30.62 | 11,270,410 |
| 2022-02-22 | $31.64 | $31.64 | $30.37 | $30.57 | $30.23 | 13,284,450 |
| 2022-02-21 | $32.05 | $32.26 | $31.35 | $31.72 | $31.37 | 7,171,490 |
| 2022-02-18 | $31.78 | $32.12 | $31.31 | $32.05 | $31.69 | 10,008,050 |
| 2022-02-17 | $33.10 | $33.10 | $31.74 | $31.94 | $31.58 | 14,848,640 |
| 2022-02-16 | $31.56 | $33.56 | $31.56 | $32.94 | $32.57 | 16,765,550 |
| 2022-02-15 | $31.09 | $31.73 | $30.75 | $31.54 | $31.19 | 13,876,730 |
| 2022-02-14 | $31.59 | $31.83 | $30.70 | $31.00 | $30.65 | 11,690,810 |
| 2022-02-11 | $32.62 | $32.67 | $31.57 | $31.85 | $31.50 | 13,025,800 |
| 2022-02-10 | $33.45 | $33.68 | $32.45 | $32.86 | $32.49 | 11,264,640 |
| 2022-02-09 | $33.50 | $33.50 | $32.61 | $33.45 | $33.08 | 9,787,690 |
| 2022-02-08 | $33.83 | $34.49 | $33.17 | $33.52 | $33.15 | 7,199,510 |
| 2022-02-07 | $34.95 | $35.53 | $33.81 | $33.94 | $33.56 | 8,729,750 |
| 2022-02-04 | $34.57 | $34.57 | $34.57 | $34.57 | $34.19 | 0 |
| 2022-02-03 | $34.57 | $34.57 | $34.57 | $34.57 | $34.19 | 0 |
| 2022-02-02 | $34.57 | $34.57 | $34.57 | $34.57 | $34.19 | 0 |
| 2022-02-01 | $34.57 | $34.57 | $34.57 | $34.57 | $34.19 | 0 |
| 2022-01-28 | $33.59 | $35.25 | $33.35 | $34.57 | $34.19 | 11,747,450 |
| 2022-01-27 | $34.50 | $35.02 | $33.01 | $33.14 | $32.77 | 9,532,680 |
| 2022-01-26 | $34.97 | $35.72 | $34.46 | $34.62 | $34.23 | 9,704,710 |
| 2022-01-25 | $34.44 | $35.75 | $34.22 | $34.42 | $34.04 | 13,335,920 |
| 2022-01-24 | $34.69 | $34.90 | $33.88 | $34.36 | $33.98 | 9,656,160 |
| 2022-01-21 | $35.50 | $35.78 | $34.38 | $34.80 | $34.41 | 12,725,960 |
| 2022-01-20 | $36.46 | $36.78 | $35.38 | $35.58 | $35.18 | 9,337,040 |
| 2022-01-19 | $36.85 | $37.20 | $36.11 | $36.70 | $36.29 | 6,635,710 |
| 2022-01-18 | $36.80 | $37.06 | $35.81 | $36.88 | $36.47 | 10,268,970 |
| 2022-01-17 | $37.99 | $38.21 | $36.48 | $36.65 | $36.24 | 16,794,970 |
| 2022-01-14 | $37.99 | $38.70 | $37.75 | $37.87 | $37.45 | 7,505,190 |
| 2022-01-13 | $38.91 | $39.20 | $37.61 | $38.20 | $37.77 | 9,717,110 |
| 2022-01-12 | $40.05 | $40.46 | $38.82 | $38.83 | $38.40 | 7,509,400 |
| 2022-01-11 | $40.60 | $40.75 | $38.95 | $39.67 | $39.23 | 8,329,820 |
| 2022-01-10 | $42.87 | $42.87 | $39.91 | $40.59 | $40.14 | 12,404,060 |
| 2022-01-07 | $40.47 | $44.18 | $40.21 | $42.39 | $41.92 | 11,362,470 |
| 2022-01-06 | $40.77 | $40.85 | $39.94 | $40.21 | $39.76 | 5,460,380 |
| 2022-01-05 | $41.88 | $42.38 | $40.39 | $40.57 | $40.12 | 8,767,120 |
| 2022-01-04 | $44.19 | $44.49 | $41.80 | $42.00 | $41.53 | 9,881,050 |
| 2022-01-03 | $43.90 | $43.90 | $43.90 | $43.90 | $43.41 | 0 |
| 2021-12-31 | $42.46 | $44.85 | $42.46 | $43.90 | $43.41 | 8,240,290 |
| 2021-12-30 | $42.35 | $43.08 | $42.10 | $42.98 | $42.50 | 6,828,440 |
| 2021-12-29 | $40.60 | $43.17 | $40.39 | $42.30 | $41.83 | 9,075,780 |
| 2021-12-28 | $40.86 | $41.20 | $40.02 | $40.67 | $40.22 | 5,442,300 |
| 2021-12-27 | $40.00 | $41.49 | $39.92 | $40.82 | $40.37 | 7,435,600 |
| 2021-12-24 | $40.39 | $40.39 | $39.68 | $39.95 | $39.51 | 4,683,750 |
| 2021-12-23 | $40.47 | $40.63 | $39.80 | $39.89 | $39.45 | 10,024,770 |
| 2021-12-22 | $40.86 | $40.86 | $40.13 | $40.46 | $40.01 | 5,353,610 |
| 2021-12-21 | $39.91 | $40.76 | $39.53 | $40.32 | $39.87 | 8,218,260 |
| 2021-12-20 | $42.06 | $42.08 | $39.90 | $39.90 | $39.46 | 11,804,610 |
| 2021-12-17 | $42.15 | $42.80 | $41.40 | $41.89 | $41.42 | 4,822,040 |
| 2021-12-16 | $42.56 | $42.89 | $42.02 | $42.15 | $41.68 | 2,978,660 |
| 2021-12-15 | $43.35 | $44.20 | $42.42 | $42.56 | $42.09 | 5,070,940 |
| 2021-12-14 | $43.17 | $44.30 | $42.95 | $43.30 | $42.82 | 6,604,440 |
| 2021-12-13 | $41.38 | $43.59 | $41.11 | $43.11 | $42.63 | 9,905,650 |
| 2021-12-07 | $42.42 | $43.19 | $42.20 | $42.60 | $42.13 | 5,738,310 |
| 2021-12-06 | $42.85 | $43.38 | $42.00 | $42.74 | $42.26 | 5,876,040 |
| 2021-12-03 | $43.20 | $43.20 | $43.20 | $43.20 | $42.72 | 5,982,290 |
| 2021-12-02 | $43.51 | $43.51 | $43.51 | $43.51 | $43.03 | 7,980,740 |
| 2021-12-01 | $44.58 | $44.97 | $43.15 | $44.55 | $44.05 | 10,310,660 |
| 2021-11-30 | $44.40 | $45.45 | $43.63 | $44.72 | $44.22 | 13,083,940 |
| 2021-11-29 | $42.78 | $44.63 | $42.78 | $44.45 | $43.96 | 15,031,690 |
| 2021-11-26 | $42.53 | $43.28 | $41.94 | $42.71 | $42.23 | 9,015,120 |
| 2021-11-25 | $41.77 | $43.20 | $41.64 | $42.84 | $42.36 | 11,379,970 |
| 2021-11-24 | $41.88 | $42.28 | $41.35 | $41.79 | $41.32 | 6,901,900 |
| 2021-11-23 | $41.47 | $42.55 | $41.20 | $42.04 | $41.57 | 9,780,290 |
| 2021-11-22 | $41.20 | $42.02 | $40.41 | $41.51 | $41.05 | 15,009,080 |
| 2021-11-19 | $40.05 | $41.27 | $39.72 | $40.60 | $40.15 | 10,127,200 |
| 2021-11-18 | $41.00 | $41.00 | $39.68 | $39.85 | $39.41 | 9,142,400 |
| 2021-11-17 | $41.59 | $41.62 | $40.40 | $40.50 | $40.05 | 9,512,400 |
| 2021-11-16 | $40.93 | $42.38 | $40.10 | $41.09 | $40.63 | 13,328,690 |
| 2021-11-15 | $41.51 | $42.28 | $40.73 | $41.08 | $40.62 | 11,277,550 |
| 2021-11-12 | $41.34 | $42.10 | $40.94 | $41.76 | $41.30 | 11,490,490 |
| 2021-11-11 | $41.95 | $42.24 | $41.17 | $41.63 | $41.17 | 14,619,390 |
| 2021-11-10 | $42.14 | $42.24 | $41.15 | $41.90 | $41.43 | 16,542,810 |
| 2021-11-09 | $39.84 | $42.23 | $39.60 | $41.60 | $41.14 | 32,417,910 |
| 2021-11-08 | $37.70 | $40.36 | $37.43 | $39.84 | $39.40 | 28,878,410 |
| 2021-11-05 | $39.07 | $39.07 | $39.07 | $39.07 | $38.64 | 24,570,300 |
| 2021-11-04 | $39.57 | $40.68 | $38.71 | $39.07 | $38.64 | 25,772,300 |
| 2021-11-03 | $37.70 | $39.45 | $37.70 | $39.35 | $38.91 | 29,073,320 |
| 2021-11-02 | $36.53 | $39.88 | $36.53 | $37.40 | $36.98 | 47,013,200 |
| 2021-11-01 | $34.48 | $37.35 | $34.25 | $37.00 | $36.59 | 34,164,880 |
| 2021-10-29 | $33.10 | $34.15 | $33.04 | $34.01 | $33.63 | 21,969,590 |
| 2021-10-28 | $31.19 | $33.66 | $31.00 | $33.10 | $32.73 | 29,781,210 |
| 2021-10-27 | $30.46 | $31.27 | $30.08 | $30.99 | $30.65 | 13,720,450 |
| 2021-10-26 | $29.50 | $31.40 | $29.35 | $30.60 | $30.26 | 21,316,240 |
| 2021-10-25 | $28.82 | $29.15 | $28.71 | $28.87 | $28.55 | 3,630,480 |
| 2021-10-22 | $28.63 | $29.08 | $28.63 | $28.92 | $28.60 | 4,295,510 |
| 2021-10-21 | $28.84 | $28.98 | $28.61 | $28.69 | $28.37 | 3,414,840 |
| 2021-10-20 | $29.08 | $29.19 | $28.81 | $28.86 | $28.54 | 3,617,470 |
| 2021-10-19 | $28.68 | $29.15 | $28.62 | $29.00 | $28.68 | 3,817,280 |
| 2021-10-18 | $29.78 | $29.91 | $28.41 | $29.05 | $28.73 | 9,334,730 |
| 2021-10-15 | $30.19 | $30.19 | $29.60 | $29.78 | $29.45 | 3,543,120 |
| 2021-10-14 | $29.96 | $30.25 | $29.90 | $30.03 | $29.70 | 4,090,850 |
| 2021-10-13 | $29.96 | $30.29 | $29.80 | $29.96 | $29.63 | 4,655,830 |
| 2021-10-12 | $30.67 | $30.67 | $29.66 | $29.96 | $29.63 | 6,289,080 |
| 2021-10-11 | $30.20 | $30.80 | $30.02 | $30.57 | $30.23 | 5,218,070 |
| 2021-09-30 | $30.22 | $30.59 | $29.50 | $29.80 | $29.47 | 9,295,050 |
| 2021-09-29 | $30.50 | $30.90 | $30.30 | $30.30 | $29.96 | 6,064,600 |
| 2021-09-28 | $30.80 | $31.05 | $30.40 | $30.68 | $30.34 | 4,224,130 |
| 2021-09-27 | $31.48 | $31.51 | $30.66 | $30.87 | $30.53 | 8,497,930 |
| 2021-09-24 | $31.23 | $31.52 | $30.90 | $31.45 | $31.10 | 6,270,790 |
| 2021-09-23 | $31.62 | $32.00 | $31.07 | $31.23 | $30.88 | 11,901,360 |
| 2021-09-22 | $32.60 | $32.63 | $31.70 | $31.91 | $31.55 | 8,352,190 |
| 2021-09-21 | $32.83 | $32.83 | $32.83 | $32.83 | $32.46 | 0 |
| 2021-09-20 | $32.83 | $32.83 | $32.83 | $32.83 | $32.46 | 0 |
| 2021-09-17 | $32.63 | $33.30 | $32.23 | $32.83 | $32.46 | 12,133,350 |
| 2021-09-16 | $31.79 | $32.85 | $31.60 | $32.60 | $32.24 | 12,667,930 |
| 2021-09-15 | $31.95 | $32.31 | $31.51 | $31.57 | $31.22 | 8,986,660 |
| 2021-09-14 | $32.28 | $32.72 | $32.00 | $32.03 | $31.67 | 6,675,130 |
| 2021-09-13 | $33.02 | $33.28 | $32.14 | $32.54 | $32.18 | 9,230,150 |
| 2021-09-09 | $32.92 | $33.49 | $32.78 | $33.15 | $32.78 | 9,397,120 |
| 2021-09-08 | $35.05 | $36.36 | $33.00 | $33.26 | $32.89 | 22,051,840 |
| 2021-09-07 | $34.37 | $34.88 | $34.23 | $34.63 | $34.24 | 8,287,270 |
| 2021-09-06 | $33.55 | $34.77 | $33.47 | $34.60 | $34.21 | 17,297,650 |
| 2021-09-03 | $35.78 | $35.99 | $33.60 | $33.80 | $33.42 | 20,808,630 |
| 2021-09-02 | $36.00 | $36.90 | $35.40 | $35.65 | $35.25 | 22,006,500 |
| 2021-09-01 | $34.19 | $37.39 | $33.69 | $36.52 | $36.11 | 51,523,000 |
| 2021-08-31 | $32.20 | $33.99 | $32.20 | $33.99 | $33.61 | 28,647,660 |
| 2021-08-30 | $30.80 | $31.07 | $30.65 | $30.90 | $30.56 | 6,886,390 |
| 2021-08-27 | $31.51 | $31.59 | $30.71 | $30.80 | $30.46 | 8,095,810 |
| 2021-08-26 | $31.59 | $32.23 | $31.11 | $31.48 | $31.13 | 7,642,330 |
| 2021-08-25 | $32.32 | $32.33 | $31.11 | $31.53 | $31.18 | 12,999,180 |
| 2021-08-24 | $33.00 | $33.89 | $32.52 | $32.55 | $32.19 | 10,962,380 |
| 2021-08-23 | $33.05 | $33.20 | $32.81 | $33.01 | $32.64 | 5,634,050 |
| 2021-08-20 | $32.78 | $33.30 | $32.32 | $32.91 | $32.54 | 5,832,510 |
| 2021-08-19 | $32.65 | $33.18 | $32.65 | $32.90 | $32.53 | 4,702,810 |
| 2021-08-18 | $32.66 | $32.85 | $32.24 | $32.61 | $32.25 | 5,826,470 |
| 2021-08-17 | $33.35 | $33.60 | $32.64 | $32.65 | $32.29 | 5,437,430 |
| 2021-08-16 | $32.88 | $33.93 | $32.81 | $33.36 | $32.99 | 4,546,880 |
| 2021-08-13 | $33.41 | $33.64 | $32.74 | $33.07 | $32.70 | 7,227,820 |
| 2021-08-12 | $33.45 | $33.79 | $33.34 | $33.41 | $33.04 | 5,007,270 |
| 2021-08-11 | $33.77 | $34.00 | $33.41 | $33.51 | $33.14 | 5,263,770 |
| 2021-08-10 | $33.93 | $34.01 | $33.46 | $33.76 | $33.38 | 5,822,330 |
| 2021-08-09 | $33.40 | $34.41 | $33.40 | $33.92 | $33.54 | 6,148,850 |
| 2021-08-06 | $34.01 | $34.30 | $33.31 | $33.72 | $33.34 | 7,659,790 |
| 2021-08-05 | $35.14 | $35.85 | $34.26 | $34.37 | $33.99 | 10,167,400 |
| 2021-08-04 | $35.94 | $35.96 | $34.81 | $35.15 | $34.76 | 12,368,130 |
| 2021-08-03 | $34.29 | $35.96 | $34.11 | $35.93 | $35.53 | 16,590,130 |
| 2021-08-02 | $34.66 | $35.06 | $34.01 | $34.50 | $34.12 | 8,604,710 |
| 2021-07-30 | $33.93 | $34.88 | $33.21 | $34.25 | $33.87 | 9,065,100 |
| 2021-07-29 | $33.85 | $34.69 | $33.50 | $33.97 | $33.59 | 8,902,030 |
| 2021-07-28 | $32.43 | $33.84 | $32.18 | $33.82 | $33.44 | 10,690,410 |
| 2021-07-27 | $33.27 | $33.75 | $32.39 | $32.43 | $32.07 | 8,086,510 |
| 2021-07-26 | $33.82 | $33.82 | $32.63 | $33.50 | $33.13 | 9,802,080 |
| 2021-07-23 | $34.73 | $34.88 | $33.80 | $34.02 | $33.64 | 8,331,220 |
| 2021-07-22 | $35.71 | $35.82 | $34.59 | $34.74 | $34.35 | 12,387,040 |
| 2021-07-21 | $35.80 | $36.15 | $35.35 | $35.98 | $35.58 | 10,108,360 |
| 2021-07-20 | $34.99 | $36.30 | $34.99 | $36.00 | $35.60 | 15,970,110 |
| 2021-07-19 | $34.60 | $35.24 | $34.57 | $34.79 | $34.40 | 7,695,900 |
| 2021-07-16 | $34.73 | $35.10 | $34.20 | $34.92 | $34.53 | 10,335,750 |
| 2021-07-15 | $34.23 | $35.04 | $33.33 | $34.75 | $34.36 | 13,923,370 |
| 2021-07-14 | $33.86 | $34.50 | $33.50 | $34.23 | $33.85 | 13,432,250 |
| 2021-07-13 | $32.00 | $34.22 | $32.00 | $33.86 | $33.48 | 18,868,650 |
| 2021-07-12 | $32.10 | $32.27 | $31.76 | $32.00 | $31.64 | 7,986,580 |
| 2021-07-09 | $31.25 | $32.19 | $31.02 | $31.88 | $31.53 | 9,665,000 |
| 2021-07-08 | $31.46 | $31.76 | $30.21 | $31.57 | $31.22 | 15,780,780 |
| 2021-07-07 | $31.90 | $32.27 | $31.39 | $31.43 | $30.79 | 12,172,280 |
| 2021-07-06 | $32.33 | $32.44 | $31.54 | $31.99 | $31.34 | 8,770,790 |
| 2021-07-05 | $31.89 | $32.82 | $31.71 | $32.34 | $31.68 | 10,930,150 |
| 2021-07-01 | $33.95 | $34.58 | $33.72 | $33.77 | $33.08 | 6,072,090 |
| 2021-06-30 | $34.40 | $34.40 | $33.64 | $33.95 | $33.26 | 7,257,410 |
| 2021-06-29 | $35.10 | $35.20 | $34.42 | $34.47 | $33.77 | 4,690,600 |
| 2021-06-28 | $34.58 | $35.24 | $34.47 | $35.02 | $34.30 | 6,529,720 |
| 2021-06-25 | $34.50 | $34.71 | $34.20 | $34.59 | $33.88 | 5,197,960 |
| 2021-06-24 | $35.00 | $35.01 | $34.44 | $34.56 | $33.85 | 5,428,490 |
| 2021-06-23 | $35.00 | $35.36 | $34.46 | $34.95 | $34.24 | 7,344,160 |
| 2021-06-22 | $34.41 | $35.12 | $34.10 | $35.03 | $34.31 | 8,650,490 |
| 2021-06-21 | $33.60 | $34.74 | $33.32 | $34.38 | $33.68 | 9,557,580 |
| 2021-06-18 | $34.25 | $34.30 | $33.30 | $33.60 | $32.91 | 10,649,330 |
| 2021-06-17 | $34.21 | $34.56 | $34.11 | $34.38 | $33.68 | 5,273,160 |
| 2021-06-16 | $33.99 | $34.59 | $33.61 | $34.21 | $33.51 | 7,103,430 |
| 2021-06-15 | $35.50 | $35.52 | $34.00 | $34.05 | $33.35 | 14,156,490 |
| 2021-06-14 | $35.53 | $35.53 | $35.53 | $35.53 | $34.80 | 0 |
| 2021-06-11 | $36.60 | $36.68 | $35.50 | $35.53 | $34.80 | 13,298,580 |
| 2021-06-10 | $37.18 | $37.26 | $36.50 | $36.57 | $35.82 | 12,188,390 |
| 2021-06-09 | $37.24 | $37.35 | $37.03 | $37.14 | $36.38 | 5,774,410 |
| 2021-06-08 | $38.10 | $38.10 | $37.10 | $37.24 | $36.48 | 10,834,510 |
| 2021-06-07 | $37.90 | $38.27 | $37.55 | $38.00 | $37.22 | 9,759,150 |
| 2021-06-04 | $37.21 | $37.59 | $37.07 | $37.41 | $36.65 | 7,667,390 |
| 2021-06-03 | $37.63 | $37.91 | $37.32 | $37.33 | $36.57 | 8,080,890 |
| 2021-06-02 | $38.75 | $38.75 | $37.41 | $37.62 | $36.85 | 16,260,740 |
| 2021-06-01 | $38.68 | $39.10 | $38.01 | $38.75 | $37.96 | 11,397,100 |
| 2021-05-31 | $38.53 | $39.03 | $38.48 | $38.68 | $37.89 | 9,024,920 |
| 2021-05-28 | $39.22 | $39.22 | $38.45 | $38.53 | $37.74 | 11,383,950 |
| 2021-05-27 | $39.39 | $39.46 | $38.86 | $39.23 | $38.43 | 9,808,020 |
| 2021-05-26 | $38.80 | $39.41 | $38.64 | $39.30 | $38.50 | 9,953,280 |
| 2021-05-25 | $38.91 | $39.28 | $38.52 | $38.86 | $38.07 | 9,341,520 |
| 2021-05-24 | $38.78 | $39.23 | $38.23 | $38.60 | $37.81 | 9,093,510 |
| 2021-05-21 | $39.23 | $39.49 | $38.55 | $38.78 | $37.99 | 8,283,570 |
| 2021-05-20 | $39.16 | $39.55 | $38.85 | $39.23 | $38.43 | 6,279,450 |
| 2021-05-19 | $39.80 | $39.90 | $38.91 | $39.11 | $38.31 | 9,542,400 |
| 2021-05-18 | $40.31 | $40.69 | $39.65 | $39.79 | $38.98 | 9,103,500 |
| 2021-05-17 | $40.00 | $41.18 | $39.90 | $40.49 | $39.66 | 14,735,570 |
| 2021-05-14 | $39.38 | $40.05 | $39.06 | $39.50 | $38.69 | 10,901,360 |
| 2021-05-13 | $38.70 | $39.84 | $38.56 | $39.38 | $38.58 | 11,886,000 |
| 2021-05-12 | $38.70 | $39.10 | $38.41 | $39.00 | $38.20 | 6,752,550 |
| 2021-05-11 | $38.50 | $39.24 | $38.12 | $38.97 | $38.17 | 7,197,050 |
| 2021-05-10 | $40.32 | $40.49 | $38.50 | $38.69 | $37.90 | 12,612,250 |
| 2021-05-07 | $39.96 | $41.15 | $39.39 | $39.56 | $38.75 | 10,416,480 |
| 2021-05-06 | $41.00 | $41.64 | $39.80 | $40.14 | $39.32 | 10,989,710 |
| 2021-05-05 | $40.96 | $40.96 | $40.96 | $40.96 | $40.12 | 0 |
| 2021-05-04 | $40.96 | $40.96 | $40.96 | $40.96 | $40.12 | 0 |
| 2021-04-30 | $39.80 | $40.97 | $39.65 | $40.96 | $40.12 | 12,114,600 |
| 2021-04-29 | $39.70 | $40.66 | $39.70 | $40.00 | $39.18 | 10,810,000 |
| 2021-04-28 | $40.23 | $40.54 | $39.41 | $39.92 | $39.10 | 13,837,380 |
| 2021-04-27 | $41.38 | $42.18 | $39.50 | $40.23 | $39.41 | 23,049,000 |
| 2021-04-26 | $41.20 | $43.97 | $41.20 | $42.79 | $41.92 | 27,897,380 |
| 2021-04-23 | $40.73 | $41.61 | $40.59 | $40.93 | $40.09 | 11,817,240 |
| 2021-04-22 | $40.36 | $41.19 | $39.99 | $40.72 | $39.89 | 11,958,710 |
| 2021-04-21 | $39.00 | $41.13 | $38.90 | $40.35 | $39.53 | 12,638,840 |
| 2021-04-20 | $40.00 | $40.67 | $39.12 | $39.13 | $38.33 | 9,434,690 |
| 2021-04-19 | $39.64 | $40.29 | $39.40 | $40.12 | $39.30 | 9,962,040 |
| 2021-04-16 | $38.52 | $39.85 | $38.12 | $39.71 | $38.90 | 11,209,860 |
| 2021-04-15 | $39.49 | $39.74 | $38.11 | $38.57 | $37.78 | 9,203,890 |
| 2021-04-14 | $39.32 | $39.70 | $39.23 | $39.58 | $38.77 | 5,967,000 |
| 2021-04-13 | $38.66 | $39.97 | $38.53 | $39.53 | $38.72 | 10,777,480 |
| 2021-04-12 | $38.98 | $39.35 | $38.41 | $38.65 | $37.86 | 7,042,290 |
| 2021-04-09 | $38.98 | $39.30 | $38.62 | $39.09 | $38.29 | 6,135,680 |
| 2021-04-08 | $38.88 | $39.46 | $38.61 | $38.98 | $38.18 | 8,663,290 |
| 2021-04-07 | $39.87 | $40.40 | $39.11 | $39.23 | $38.43 | 10,450,050 |
| 2021-04-06 | $39.78 | $40.50 | $39.56 | $39.87 | $39.06 | 6,059,070 |
| 2021-04-05 | $40.09 | $40.09 | $40.09 | $40.09 | $39.27 | 0 |
| 2021-04-02 | $41.01 | $41.01 | $39.85 | $40.09 | $39.27 | 12,736,690 |
| 2021-04-01 | $39.70 | $41.96 | $38.86 | $41.13 | $40.29 | 19,561,450 |
| 2021-03-31 | $39.98 | $40.37 | $39.42 | $39.70 | $38.89 | 9,535,370 |
| 2021-03-30 | $41.03 | $41.27 | $39.86 | $40.08 | $39.26 | 14,721,000 |
| 2021-03-29 | $41.87 | $42.55 | $41.03 | $41.03 | $40.19 | 29,694,180 |
| 2021-03-26 | $39.50 | $41.59 | $39.46 | $41.15 | $40.31 | 38,013,120 |
| 2021-03-25 | $36.94 | $38.12 | $36.94 | $37.81 | $37.04 | 6,957,330 |
| 2021-03-24 | $38.17 | $38.31 | $36.61 | $36.94 | $36.18 | 9,402,660 |
| 2021-03-23 | $39.17 | $39.28 | $37.80 | $38.21 | $37.43 | 8,024,270 |
| 2021-03-22 | $38.50 | $39.49 | $38.50 | $39.20 | $38.40 | 7,214,770 |
| 2021-03-19 | $38.51 | $39.77 | $38.46 | $38.95 | $38.15 | 10,249,090 |
| 2021-03-18 | $38.13 | $39.55 | $37.85 | $38.98 | $38.18 | 11,726,230 |
| 2021-03-17 | $37.60 | $38.44 | $37.36 | $38.13 | $37.35 | 7,559,400 |
| 2021-03-16 | $38.38 | $38.49 | $37.42 | $37.77 | $37.00 | 9,935,560 |
| 2021-03-15 | $38.40 | $39.30 | $37.80 | $38.20 | $37.42 | 10,070,700 |
| 2021-03-12 | $40.55 | $40.61 | $38.57 | $38.92 | $38.12 | 15,123,360 |
| 2021-03-11 | $38.66 | $40.45 | $38.23 | $40.32 | $39.50 | 17,344,340 |
| 2021-03-10 | $40.39 | $41.35 | $38.66 | $38.98 | $38.18 | 15,927,030 |
| 2021-03-09 | $40.00 | $40.88 | $37.64 | $40.35 | $39.53 | 20,000,520 |
| 2021-03-08 | $41.09 | $41.80 | $39.56 | $40.05 | $39.23 | 16,552,320 |
| 2021-03-05 | $41.50 | $41.50 | $40.12 | $40.74 | $39.91 | 17,905,750 |
| 2021-03-04 | $41.67 | $43.30 | $41.00 | $41.95 | $41.09 | 41,314,870 |
| 2021-03-03 | $37.59 | $41.36 | $37.20 | $41.36 | $40.51 | 33,168,330 |
| 2021-03-02 | $38.48 | $38.74 | $37.14 | $37.60 | $36.83 | 14,493,000 |
| 2021-03-01 | $37.40 | $38.60 | $36.80 | $38.47 | $37.68 | 16,132,750 |
| 2021-02-26 | $36.90 | $37.89 | $36.49 | $36.95 | $36.19 | 12,350,800 |
| 2021-02-25 | $38.50 | $38.50 | $37.15 | $37.34 | $36.58 | 9,731,130 |
| 2021-02-24 | $39.06 | $39.45 | $37.80 | $38.18 | $37.40 | 13,458,100 |
| 2021-02-23 | $39.52 | $40.09 | $38.82 | $39.05 | $38.25 | 13,276,080 |
| 2021-02-22 | $40.97 | $41.27 | $39.90 | $39.98 | $39.16 | 15,351,060 |
| 2021-02-19 | $40.78 | $41.11 | $39.41 | $40.92 | $40.08 | 15,286,590 |
| 2021-02-18 | $42.20 | $42.35 | $40.65 | $40.78 | $39.95 | 20,822,090 |
| 2021-02-17 | $41.29 | $41.29 | $41.29 | $41.29 | $40.45 | 0 |
| 2021-02-16 | $41.29 | $41.29 | $41.29 | $41.29 | $40.45 | 0 |
| 2021-02-15 | $41.29 | $41.29 | $41.29 | $41.29 | $40.45 | 0 |
| 2021-02-12 | $41.29 | $41.29 | $41.29 | $41.29 | $40.45 | 0 |
| 2021-02-11 | $41.29 | $41.29 | $41.29 | $41.29 | $40.45 | 0 |
| 2021-02-10 | $40.80 | $42.22 | $40.05 | $41.29 | $40.45 | 24,023,130 |
| 2021-02-09 | $41.25 | $41.65 | $40.35 | $40.90 | $40.06 | 22,622,960 |
| 2021-02-08 | $39.00 | $40.73 | $38.48 | $40.52 | $39.69 | 28,956,110 |
| 2021-02-05 | $36.40 | $39.46 | $36.40 | $38.64 | $37.85 | 34,022,600 |
| 2021-02-04 | $36.37 | $36.92 | $35.40 | $36.46 | $35.71 | 18,144,500 |
| 2021-02-03 | $37.40 | $38.20 | $35.70 | $36.16 | $35.42 | 28,561,890 |
| 2021-02-02 | $38.38 | $38.50 | $37.20 | $37.45 | $36.68 | 14,205,600 |
| 2021-02-01 | $37.60 | $38.36 | $37.05 | $38.36 | $37.58 | 14,161,220 |
| 2021-01-29 | $38.68 | $39.12 | $37.18 | $37.72 | $36.95 | 16,266,710 |
| 2021-01-28 | $39.83 | $39.83 | $37.52 | $38.42 | $37.63 | 27,756,460 |
| 2021-01-27 | $41.00 | $41.52 | $40.00 | $40.22 | $39.40 | 18,408,390 |
| 2021-01-26 | $43.95 | $43.95 | $41.00 | $41.02 | $40.18 | 34,179,230 |
| 2021-01-25 | $45.80 | $46.00 | $44.00 | $44.00 | $43.10 | 26,952,580 |
| 2021-01-22 | $46.43 | $46.66 | $45.46 | $46.09 | $45.15 | 21,137,070 |
| 2021-01-21 | $44.80 | $46.88 | $44.80 | $46.43 | $45.48 | 31,039,540 |
| 2021-01-20 | $44.31 | $45.39 | $44.30 | $44.55 | $43.64 | 15,001,130 |
| 2021-01-19 | $46.07 | $46.16 | $44.00 | $44.30 | $43.39 | 21,281,140 |
| 2021-01-18 | $46.40 | $46.68 | $45.62 | $46.06 | $45.12 | 19,252,110 |
| 2021-01-15 | $45.55 | $46.96 | $45.10 | $46.45 | $45.50 | 25,543,070 |
| 2021-01-14 | $44.33 | $45.68 | $44.01 | $45.55 | $44.62 | 27,677,020 |
| 2021-01-13 | $44.09 | $44.40 | $42.60 | $44.26 | $43.36 | 25,012,970 |
| 2021-01-12 | $43.93 | $44.88 | $43.81 | $44.09 | $43.19 | 18,778,730 |
| 2021-01-11 | $45.45 | $45.52 | $43.60 | $43.93 | $43.03 | 21,214,950 |
| 2021-01-08 | $45.04 | $45.82 | $44.87 | $45.21 | $44.29 | 18,042,040 |
| 2021-01-07 | $46.51 | $46.61 | $44.80 | $45.04 | $44.12 | 25,984,450 |
| 2021-01-06 | $46.06 | $46.97 | $45.88 | $46.45 | $45.50 | 25,353,180 |
| 2021-01-05 | $47.95 | $48.14 | $45.07 | $46.06 | $45.12 | 40,134,340 |
| 2021-01-04 | $50.20 | $50.22 | $47.69 | $48.15 | $47.17 | 35,660,840 |
| 2021-01-01 | $50.15 | $50.15 | $50.15 | $50.15 | $49.12 | 0 |
| 2020-12-31 | $50.00 | $51.50 | $49.78 | $50.15 | $49.12 | 24,599,870 |
| 2020-12-30 | $50.10 | $50.69 | $49.31 | $50.06 | $49.04 | 20,020,840 |
| 2020-12-29 | $51.40 | $53.14 | $50.06 | $50.76 | $49.72 | 29,919,160 |
| 2020-12-28 | $50.16 | $52.45 | $49.41 | $52.00 | $50.94 | 39,802,700 |
| 2020-12-25 | $49.64 | $50.30 | $48.86 | $49.77 | $48.75 | 19,606,610 |
| 2020-12-24 | $48.88 | $50.46 | $47.74 | $50.00 | $48.98 | 31,618,170 |
| 2020-12-23 | $48.85 | $49.00 | $47.17 | $48.88 | $47.88 | 28,243,500 |
| 2020-12-22 | $48.35 | $50.46 | $48.07 | $49.10 | $48.10 | 33,317,330 |
| 2020-12-21 | $48.50 | $48.85 | $47.64 | $48.35 | $47.36 | 21,681,270 |
| 2020-12-18 | $48.57 | $49.47 | $47.48 | $48.14 | $47.16 | 23,600,000 |
| 2020-12-17 | $50.34 | $51.37 | $48.60 | $48.63 | $47.64 | 32,395,290 |
| 2020-12-16 | $49.15 | $49.90 | $48.07 | $49.20 | $48.19 | 21,926,800 |
| 2020-12-15 | $47.85 | $50.35 | $47.46 | $49.10 | $48.10 | 30,792,930 |
| 2020-12-14 | $49.40 | $49.40 | $45.00 | $47.90 | $46.92 | 28,991,090 |
| 2020-12-11 | $49.79 | $51.50 | $48.58 | $49.95 | $48.93 | 42,116,040 |
| 2020-12-10 | $46.01 | $50.16 | $45.90 | $49.91 | $48.89 | 40,480,010 |
| 2020-12-09 | $47.10 | $47.52 | $45.80 | $46.50 | $45.55 | 19,055,740 |
| 2020-12-08 | $47.70 | $48.50 | $46.76 | $47.09 | $46.13 | 18,591,910 |
| 2020-12-07 | $47.47 | $49.20 | $47.34 | $47.72 | $46.74 | 25,961,730 |
| 2020-12-04 | $47.30 | $48.78 | $46.38 | $48.51 | $47.52 | 34,983,530 |
| 2020-12-03 | $45.17 | $48.35 | $45.10 | $47.39 | $46.42 | 45,167,570 |
| 2020-12-02 | $45.56 | $45.56 | $44.36 | $44.59 | $43.68 | 20,877,290 |
| 2020-12-01 | $44.55 | $46.48 | $44.15 | $45.80 | $44.86 | 40,222,670 |
| 2020-11-30 | $42.70 | $44.09 | $42.30 | $43.68 | $42.79 | 28,326,040 |
| 2020-11-27 | $41.58 | $42.13 | $41.31 | $41.79 | $40.94 | 6,394,000 |
| 2020-11-26 | $42.03 | $42.36 | $41.33 | $41.72 | $40.87 | 10,648,260 |
| 2020-11-25 | $42.60 | $43.88 | $41.60 | $42.37 | $41.50 | 20,481,640 |
| 2020-11-24 | $43.89 | $43.89 | $42.52 | $42.76 | $41.89 | 11,593,260 |
| 2020-11-23 | $43.43 | $44.31 | $42.89 | $43.93 | $43.03 | 14,464,010 |
| 2020-11-20 | $43.17 | $43.86 | $42.87 | $42.93 | $42.05 | 9,788,190 |
| 2020-11-19 | $42.10 | $43.47 | $41.86 | $43.04 | $42.16 | 9,827,670 |
| 2020-11-18 | $43.95 | $43.95 | $42.31 | $42.57 | $41.70 | 12,857,940 |
| 2020-11-17 | $44.65 | $44.76 | $43.28 | $43.53 | $42.64 | 16,250,200 |
| 2020-11-16 | $45.53 | $45.53 | $44.13 | $44.55 | $43.64 | 14,583,970 |
| 2020-11-13 | $44.30 | $45.98 | $44.22 | $45.56 | $44.63 | 19,002,590 |
| 2020-11-12 | $43.98 | $45.42 | $43.81 | $44.88 | $43.96 | 18,073,400 |
| 2020-11-11 | $43.11 | $45.64 | $42.25 | $44.32 | $43.41 | 27,221,380 |
| 2020-11-10 | $45.00 | $46.69 | $43.03 | $44.11 | $43.21 | 36,954,200 |
| 2020-11-09 | $41.21 | $43.16 | $41.04 | $42.87 | $41.99 | 26,115,130 |
| 2020-11-06 | $42.80 | $42.80 | $40.32 | $40.89 | $40.05 | 28,088,130 |
| 2020-11-05 | $42.98 | $43.16 | $42.04 | $42.76 | $41.89 | 15,878,890 |
| 2020-11-04 | $42.99 | $43.60 | $42.18 | $42.53 | $41.66 | 14,178,030 |
| 2020-11-03 | $42.42 | $43.31 | $41.73 | $42.99 | $42.11 | 18,553,970 |
| 2020-11-02 | $44.99 | $45.38 | $42.10 | $42.42 | $41.55 | 27,650,650 |
| 2020-10-30 | $46.50 | $47.00 | $45.00 | $45.01 | $44.09 | 20,569,410 |
| 2020-10-29 | $44.62 | $47.74 | $44.39 | $46.88 | $45.92 | 25,346,700 |
| 2020-10-28 | $46.18 | $46.46 | $44.80 | $45.07 | $44.15 | 18,607,210 |
| 2020-10-27 | $47.62 | $47.87 | $45.81 | $46.11 | $45.17 | 20,266,990 |
| 2020-10-26 | $47.80 | $48.26 | $46.46 | $48.06 | $47.08 | 15,316,870 |
| 2020-10-23 | $50.10 | $51.49 | $47.32 | $47.93 | $46.95 | 33,030,000 |
| 2020-10-22 | $51.50 | $51.78 | $50.18 | $50.65 | $49.61 | 40,959,650 |
| 2020-10-21 | $49.18 | $53.52 | $49.18 | $52.76 | $51.68 | 73,939,390 |
| 2020-10-20 | $48.00 | $48.95 | $46.31 | $48.65 | $47.66 | 19,602,370 |
| 2020-10-19 | $50.00 | $50.19 | $47.70 | $48.24 | $47.25 | 22,005,830 |
| 2020-10-16 | $48.80 | $49.90 | $48.40 | $49.89 | $48.87 | 20,945,430 |
| 2020-10-15 | $48.80 | $49.52 | $48.31 | $49.01 | $48.01 | 17,934,310 |
| 2020-10-14 | $49.38 | $50.66 | $48.58 | $49.01 | $48.01 | 29,030,820 |
| 2020-10-13 | $47.70 | $50.41 | $47.13 | $49.81 | $48.79 | 33,142,800 |
| 2020-10-12 | $47.12 | $48.10 | $46.60 | $47.62 | $46.65 | 22,477,170 |
| 2020-10-09 | $45.89 | $46.89 | $45.80 | $46.78 | $45.82 | 19,961,500 |
| 2020-10-08 | $45.12 | $45.12 | $45.12 | $45.12 | $44.20 | 0 |
| 2020-10-07 | $45.12 | $45.12 | $45.12 | $45.12 | $44.20 | 0 |
| 2020-10-06 | $45.12 | $45.12 | $45.12 | $45.12 | $44.20 | 0 |
| 2020-10-05 | $45.12 | $45.12 | $45.12 | $45.12 | $44.20 | 0 |
| 2020-10-02 | $45.12 | $45.12 | $45.12 | $45.12 | $44.20 | 0 |
| 2020-10-01 | $45.12 | $45.12 | $45.12 | $45.12 | $44.20 | 0 |
| 2020-09-30 | $45.55 | $46.10 | $44.71 | $45.12 | $44.20 | 12,723,060 |
| 2020-09-29 | $45.03 | $46.14 | $43.08 | $45.36 | $44.43 | 20,700,180 |
| 2020-09-28 | $48.60 | $48.65 | $44.81 | $45.01 | $44.09 | 25,948,130 |
| 2020-09-25 | $50.00 | $51.99 | $48.40 | $48.64 | $47.65 | 34,370,990 |
| 2020-09-24 | $48.65 | $51.70 | $48.24 | $50.18 | $49.15 | 41,099,050 |
| 2020-09-23 | $46.34 | $50.11 | $45.75 | $49.48 | $48.47 | 37,508,050 |
| 2020-09-22 | $45.95 | $47.14 | $45.53 | $46.61 | $45.66 | 22,865,380 |
| 2020-09-21 | $45.72 | $46.34 | $45.02 | $45.93 | $44.99 | 11,635,820 |
| 2020-09-18 | $44.55 | $45.85 | $43.96 | $45.54 | $44.61 | 20,053,840 |
| 2020-09-17 | $44.72 | $44.98 | $42.88 | $44.28 | $43.37 | 20,723,460 |
| 2020-09-16 | $46.27 | $46.83 | $44.95 | $45.10 | $44.18 | 14,891,540 |
| 2020-09-15 | $45.10 | $46.93 | $44.70 | $46.52 | $45.57 | 21,599,190 |
| 2020-09-14 | $47.08 | $47.30 | $44.82 | $45.22 | $44.30 | 16,020,330 |
| 2020-09-11 | $45.10 | $46.82 | $45.03 | $46.71 | $45.76 | 14,576,420 |
| 2020-09-10 | $45.67 | $46.72 | $44.67 | $45.03 | $44.11 | 13,348,630 |
| 2020-09-09 | $46.77 | $46.79 | $44.58 | $45.11 | $44.19 | 20,338,370 |
| 2020-09-08 | $48.75 | $49.35 | $46.77 | $47.30 | $46.33 | 17,380,370 |
| 2020-09-07 | $49.00 | $50.77 | $48.50 | $48.87 | $47.87 | 23,591,940 |
| 2020-09-04 | $47.25 | $49.56 | $47.15 | $48.76 | $47.76 | 21,283,020 |
| 2020-09-03 | $49.00 | $49.33 | $47.85 | $48.07 | $47.09 | 19,615,910 |
| 2020-09-02 | $50.50 | $50.70 | $48.72 | $49.12 | $48.12 | 18,229,200 |
| 2020-09-01 | $50.06 | $50.45 | $49.80 | $50.15 | $49.12 | 10,714,550 |
| 2020-08-31 | $51.89 | $52.09 | $50.56 | $50.60 | $49.57 | 16,446,540 |
| 2020-08-28 | $50.74 | $51.72 | $50.01 | $51.50 | $50.45 | 15,780,810 |
| 2020-08-27 | $50.43 | $51.04 | $49.00 | $50.53 | $49.50 | 17,432,860 |
| 2020-08-26 | $52.28 | $52.29 | $50.00 | $50.30 | $49.27 | 17,901,110 |
| 2020-08-25 | $51.86 | $52.69 | $51.81 | $52.30 | $51.23 | 16,292,240 |
| 2020-08-24 | $51.20 | $52.18 | $49.85 | $51.75 | $50.69 | 19,229,840 |
| 2020-08-21 | $51.70 | $52.08 | $50.09 | $50.64 | $49.60 | 19,738,610 |
| 2020-08-20 | $51.00 | $53.15 | $49.72 | $51.60 | $50.55 | 24,202,470 |
| 2020-08-19 | $56.02 | $56.02 | $51.45 | $51.50 | $50.45 | 42,375,580 |
| 2020-08-18 | $58.00 | $58.00 | $55.00 | $56.39 | $55.24 | 39,211,550 |
| 2020-08-17 | $57.10 | $59.26 | $56.80 | $58.85 | $57.65 | 24,154,740 |
| 2020-08-14 | $56.50 | $57.39 | $55.50 | $56.82 | $55.66 | 16,377,970 |
| 2020-08-13 | $56.88 | $57.55 | $55.43 | $57.00 | $55.83 | 21,572,440 |
| 2020-08-12 | $59.00 | $59.40 | $54.50 | $56.08 | $54.93 | 29,799,880 |
| 2020-08-11 | $62.10 | $63.19 | $58.25 | $58.54 | $57.34 | 37,698,170 |
| 2020-08-10 | $63.87 | $64.05 | $61.50 | $62.28 | $61.01 | 26,165,150 |
| 2020-08-07 | $63.05 | $65.99 | $61.76 | $64.77 | $63.45 | 30,733,600 |
| 2020-08-06 | $66.00 | $66.49 | $62.57 | $63.05 | $61.76 | 36,655,080 |
| 2020-08-05 | $65.90 | $69.78 | $62.50 | $66.90 | $65.53 | 42,074,100 |
| 2020-08-04 | $76.35 | $76.85 | $68.71 | $68.71 | $67.31 | 50,409,530 |
| 2020-08-03 | $72.13 | $76.34 | $71.38 | $76.34 | $74.78 | 40,986,870 |
| 2020-07-31 | $65.80 | $72.47 | $65.51 | $71.10 | $69.65 | 39,002,220 |
| 2020-07-30 | $64.45 | $69.45 | $63.68 | $67.10 | $65.73 | 39,621,970 |
| 2020-07-29 | $63.36 | $65.93 | $62.21 | $64.44 | $63.12 | 31,059,540 |
| 2020-07-28 | $64.00 | $65.98 | $62.35 | $63.24 | $61.95 | 27,742,190 |
| 2020-07-27 | $60.77 | $64.37 | $60.73 | $64.11 | $62.80 | 30,627,200 |
| 2020-07-24 | $63.45 | $66.49 | $60.68 | $60.72 | $59.48 | 35,958,780 |
| 2020-07-23 | $59.77 | $63.60 | $59.00 | $63.60 | $62.30 | 34,555,920 |
| 2020-07-22 | $59.50 | $60.97 | $59.25 | $59.80 | $58.58 | 20,576,850 |
| 2020-07-21 | $57.57 | $60.39 | $56.56 | $60.38 | $59.15 | 22,829,670 |
| 2020-07-20 | $58.35 | $58.50 | $55.54 | $57.00 | $55.83 | 19,828,920 |
| 2020-07-17 | $55.03 | $58.85 | $55.03 | $57.88 | $56.70 | 19,640,330 |
| 2020-07-16 | $61.58 | $61.58 | $55.98 | $56.22 | $55.07 | 24,534,390 |
| 2020-07-15 | $60.02 | $63.47 | $59.05 | $62.20 | $60.93 | 26,928,390 |
| 2020-07-14 | $62.00 | $63.00 | $58.33 | $60.05 | $58.82 | 30,897,520 |
| 2020-07-13 | $63.60 | $69.00 | $63.00 | $63.04 | $61.75 | 38,191,850 |
| 2020-07-10 | $59.00 | $64.80 | $58.50 | $62.80 | $61.52 | 30,367,060 |
| 2020-07-09 | $56.59 | $61.89 | $55.37 | $59.93 | $58.71 | 31,237,010 |
| 2020-07-08 | $56.50 | $57.90 | $55.30 | $56.60 | $55.44 | 22,874,310 |
| 2020-07-07 | $54.51 | $57.50 | $52.88 | $56.64 | $55.48 | 30,611,220 |
| 2020-07-06 | $53.92 | $55.85 | $52.58 | $54.82 | $53.41 | 27,015,630 |
| 2020-07-03 | $53.50 | $55.72 | $52.72 | $53.45 | $52.07 | 24,092,670 |
| 2020-07-02 | $54.04 | $54.35 | $51.70 | $54.25 | $52.85 | 19,755,540 |
| 2020-07-01 | $58.58 | $58.58 | $54.29 | $54.81 | $53.40 | 23,999,120 |
| 2020-06-30 | $56.32 | $60.40 | $55.81 | $58.00 | $56.51 | 28,862,050 |
| 2020-06-29 | $52.80 | $56.32 | $52.77 | $56.32 | $54.87 | 32,736,420 |
| 2020-06-26 | $51.20 | $51.20 | $51.20 | $51.20 | $49.88 | 0 |
| 2020-06-25 | $51.20 | $51.20 | $51.20 | $51.20 | $49.88 | 0 |
| 2020-06-24 | $51.55 | $52.90 | $50.22 | $51.20 | $49.88 | 10,337,890 |
| 2020-06-23 | $48.40 | $51.70 | $48.36 | $51.02 | $49.71 | 12,194,760 |
| 2020-06-22 | $48.95 | $49.87 | $47.96 | $48.28 | $47.04 | 6,867,790 |
| 2020-06-19 | $47.68 | $49.19 | $46.78 | $48.89 | $47.63 | 7,473,250 |
| 2020-06-18 | $48.00 | $48.24 | $46.31 | $46.80 | $45.59 | 6,709,820 |
| 2020-06-17 | $48.99 | $51.25 | $48.16 | $48.40 | $47.15 | 10,107,930 |
| 2020-06-16 | $47.98 | $48.84 | $47.28 | $48.15 | $46.91 | 6,870,930 |
| 2020-06-15 | $48.48 | $49.69 | $47.56 | $47.98 | $46.74 | 14,058,590 |
| 2020-06-12 | $45.15 | $48.86 | $45.00 | $46.59 | $45.39 | 11,839,830 |
| 2020-06-11 | $45.55 | $46.40 | $45.30 | $45.90 | $44.72 | 5,653,920 |
| 2020-06-10 | $44.20 | $46.30 | $43.51 | $45.97 | $44.79 | 7,823,720 |
| 2020-06-09 | $43.10 | $44.45 | $43.10 | $44.07 | $42.93 | 4,223,420 |
| 2020-06-08 | $44.78 | $45.88 | $43.23 | $43.91 | $42.78 | 6,933,220 |
| 2020-06-05 | $43.23 | $44.61 | $43.12 | $44.56 | $43.41 | 5,449,090 |
| 2020-06-04 | $44.00 | $44.29 | $42.93 | $43.27 | $42.15 | 6,056,350 |
| 2020-06-03 | $45.40 | $45.56 | $43.91 | $44.04 | $42.90 | 6,665,390 |
| 2020-06-02 | $46.16 | $46.16 | $44.90 | $45.52 | $44.35 | 5,503,280 |
| 2020-06-01 | $46.06 | $46.50 | $44.49 | $46.39 | $45.19 | 8,054,900 |
| 2020-05-29 | $44.66 | $46.58 | $44.10 | $45.93 | $44.75 | 5,698,330 |
| 2020-05-28 | $44.00 | $45.58 | $43.72 | $44.93 | $43.77 | 4,834,430 |
| 2020-05-27 | $44.60 | $44.90 | $43.80 | $43.96 | $42.83 | 3,871,960 |
| 2020-05-26 | $43.79 | $44.78 | $43.12 | $44.53 | $43.38 | 5,509,910 |
| 2020-05-25 | $43.32 | $44.35 | $42.20 | $44.00 | $42.87 | 7,414,590 |
| 2020-05-22 | $43.01 | $43.58 | $42.36 | $43.19 | $42.08 | 5,889,860 |
| 2020-05-21 | $43.92 | $44.40 | $43.03 | $43.40 | $42.28 | 5,935,830 |
| 2020-05-20 | $44.40 | $45.11 | $43.50 | $43.88 | $42.75 | 6,827,100 |
| 2020-05-19 | $45.50 | $45.98 | $43.88 | $44.68 | $43.53 | 8,457,690 |
| 2020-05-18 | $42.03 | $46.25 | $42.03 | $44.85 | $43.69 | 10,116,650 |
| 2020-05-15 | $44.73 | $46.78 | $41.80 | $43.50 | $42.38 | 12,315,140 |
| 2020-05-14 | $44.83 | $45.29 | $43.85 | $44.50 | $43.35 | 7,995,790 |
| 2020-05-13 | $43.00 | $45.76 | $42.50 | $45.61 | $44.43 | 13,704,730 |
| 2020-05-12 | $40.94 | $44.24 | $40.54 | $42.45 | $41.36 | 11,149,300 |
| 2020-05-11 | $45.65 | $45.65 | $40.00 | $40.98 | $39.92 | 14,782,750 |
| 2020-05-08 | $40.40 | $42.99 | $40.30 | $41.53 | $40.46 | 6,507,780 |
| 2020-05-07 | $40.25 | $41.12 | $39.81 | $40.40 | $39.36 | 4,780,560 |
| 2020-05-06 | $37.57 | $40.91 | $36.81 | $40.39 | $39.35 | 7,317,460 |
| 2020-05-05 | $37.66 | $37.66 | $37.66 | $37.66 | $36.69 | 0 |
| 2020-05-04 | $37.66 | $37.66 | $37.66 | $37.66 | $36.69 | 0 |
| 2020-05-01 | $37.66 | $37.66 | $37.66 | $37.66 | $36.69 | 0 |
| 2020-04-30 | $39.16 | $39.45 | $37.07 | $37.66 | $36.69 | 6,302,050 |
| 2020-04-29 | $39.17 | $39.42 | $38.50 | $38.70 | $37.70 | 5,524,710 |
| 2020-04-28 | $36.90 | $39.85 | $36.90 | $39.30 | $38.29 | 11,073,210 |
| 2020-04-27 | $36.15 | $36.87 | $36.01 | $36.30 | $35.36 | 3,633,040 |
| 2020-04-24 | $36.19 | $37.14 | $35.80 | $36.49 | $35.55 | 4,040,940 |
| 2020-04-23 | $36.09 | $36.68 | $35.80 | $36.18 | $35.25 | 4,075,880 |
| 2020-04-22 | $34.71 | $36.13 | $33.93 | $36.11 | $35.18 | 4,573,810 |
| 2020-04-21 | $35.10 | $35.34 | $34.26 | $34.75 | $33.85 | 3,053,200 |
| 2020-04-20 | $34.54 | $35.47 | $34.54 | $35.14 | $34.23 | 4,037,880 |
| 2020-04-17 | $35.40 | $35.44 | $34.30 | $34.39 | $33.50 | 4,095,800 |
| 2020-04-16 | $34.96 | $35.39 | $33.90 | $35.05 | $34.15 | 4,361,360 |
| 2020-04-15 | $35.65 | $36.08 | $34.52 | $34.69 | $33.80 | 3,179,600 |
| 2020-04-14 | $35.31 | $35.85 | $34.80 | $35.64 | $34.72 | 2,701,740 |
| 2020-04-13 | $34.50 | $35.84 | $34.30 | $35.33 | $34.42 | 3,224,800 |
| 2020-04-10 | $35.49 | $35.66 | $34.35 | $34.78 | $33.88 | 3,713,600 |
| 2020-04-09 | $34.00 | $35.56 | $33.91 | $35.48 | $34.57 | 6,920,780 |
| 2020-04-08 | $32.60 | $34.50 | $32.29 | $34.29 | $33.41 | 6,558,640 |
| 2020-04-07 | $32.55 | $33.15 | $31.91 | $32.70 | $31.86 | 6,666,370 |
| 2020-04-06 | $32.12 | $32.12 | $32.12 | $32.12 | $31.29 | 0 |
| 2020-04-03 | $32.95 | $32.96 | $31.42 | $32.12 | $31.29 | 5,255,180 |
| 2020-04-02 | $33.20 | $33.20 | $31.80 | $32.70 | $31.86 | 4,031,950 |
| 2020-04-01 | $33.57 | $34.22 | $32.62 | $33.10 | $32.25 | 4,308,720 |
| 2020-03-31 | $33.55 | $34.36 | $33.20 | $33.58 | $32.71 | 3,585,230 |
| 2020-03-30 | $33.55 | $33.71 | $32.68 | $33.25 | $32.39 | 2,503,930 |
| 2020-03-27 | $33.71 | $34.65 | $33.65 | $33.99 | $33.11 | 5,919,750 |
| 2020-03-26 | $32.53 | $33.73 | $32.31 | $33.25 | $32.39 | 4,253,110 |
| 2020-03-25 | $32.40 | $33.13 | $31.80 | $32.85 | $32.00 | 5,107,860 |
| 2020-03-24 | $31.13 | $31.85 | $30.55 | $31.60 | $30.79 | 4,186,000 |
| 2020-03-23 | $31.28 | $31.28 | $30.20 | $30.59 | $29.80 | 4,724,920 |
| 2020-03-20 | $31.01 | $31.82 | $30.48 | $31.70 | $30.88 | 5,335,890 |
| 2020-03-19 | $31.24 | $31.95 | $29.81 | $30.54 | $29.75 | 6,013,790 |
| 2020-03-18 | $31.66 | $33.19 | $31.15 | $31.25 | $30.44 | 5,115,690 |
| 2020-03-17 | $30.43 | $32.29 | $29.45 | $31.25 | $30.44 | 8,214,710 |
| 2020-03-16 | $33.31 | $33.41 | $29.72 | $30.15 | $29.37 | 8,097,880 |
| 2020-03-13 | $32.03 | $33.95 | $31.88 | $32.98 | $32.13 | 8,242,950 |
| 2020-03-12 | $34.97 | $34.99 | $33.01 | $34.03 | $33.15 | 5,337,510 |
| 2020-03-11 | $35.96 | $35.96 | $34.86 | $34.91 | $34.01 | 3,154,870 |
| 2020-03-10 | $33.38 | $35.76 | $33.38 | $35.71 | $34.79 | 7,312,030 |
| 2020-03-09 | $35.60 | $35.83 | $34.28 | $34.31 | $33.43 | 5,792,740 |
| 2020-03-06 | $35.88 | $36.50 | $35.61 | $36.03 | $35.10 | 3,812,070 |
| 2020-03-05 | $36.30 | $37.65 | $35.79 | $36.00 | $35.07 | 5,549,760 |
| 2020-03-04 | $35.51 | $36.29 | $35.21 | $36.29 | $35.35 | 2,770,980 |
| 2020-03-03 | $37.20 | $37.40 | $35.21 | $35.65 | $34.73 | 5,496,930 |
| 2020-03-02 | $34.54 | $36.84 | $34.41 | $36.46 | $35.52 | 7,756,480 |
| 2020-02-28 | $34.99 | $36.25 | $34.12 | $34.52 | $33.63 | 6,266,400 |
| 2020-02-27 | $36.11 | $37.79 | $35.66 | $35.88 | $34.96 | 5,470,330 |
| 2020-02-26 | $36.09 | $36.77 | $35.54 | $35.98 | $35.05 | 4,527,480 |
| 2020-02-25 | $35.62 | $37.00 | $35.37 | $36.24 | $35.31 | 4,649,030 |
| 2020-02-24 | $36.47 | $36.87 | $35.46 | $36.47 | $35.53 | 4,287,640 |
| 2020-02-21 | $35.33 | $37.83 | $34.66 | $36.25 | $35.32 | 6,846,400 |
| 2020-02-20 | $34.66 | $35.35 | $33.68 | $35.32 | $34.41 | 6,157,500 |
| 2020-02-19 | $36.00 | $36.20 | $34.12 | $34.53 | $33.64 | 4,409,670 |
| 2020-02-18 | $35.82 | $36.28 | $35.27 | $35.92 | $34.99 | 3,306,830 |
| 2020-02-17 | $35.28 | $36.06 | $34.70 | $35.92 | $34.99 | 4,038,890 |
| 2020-02-14 | $35.76 | $36.16 | $35.30 | $35.40 | $34.49 | 3,244,900 |
| 2020-02-13 | $35.65 | $36.50 | $34.50 | $36.17 | $35.24 | 5,609,090 |
| 2020-02-12 | $35.23 | $36.16 | $34.60 | $35.76 | $34.84 | 6,116,310 |
| 2020-02-11 | $33.14 | $36.40 | $32.79 | $35.34 | $34.43 | 8,234,870 |
| 2020-02-10 | $33.22 | $33.27 | $32.00 | $33.13 | $32.28 | 3,822,760 |
| 2020-02-07 | $32.81 | $33.70 | $32.21 | $33.32 | $32.46 | 5,077,750 |
| 2020-02-06 | $30.61 | $33.16 | $30.61 | $32.82 | $31.97 | 7,111,800 |
| 2020-02-05 | $30.89 | $31.90 | $29.92 | $30.57 | $29.78 | 6,870,300 |
| 2020-02-04 | $32.28 | $32.30 | $30.10 | $30.82 | $30.03 | 7,142,360 |
| 2020-02-03 | $29.00 | $33.60 | $29.00 | $31.45 | $30.64 | 5,708,440 |
| 2020-01-31 | $32.21 | $32.21 | $32.21 | $32.21 | $31.38 | 0 |
| 2020-01-30 | $32.21 | $32.21 | $32.21 | $32.21 | $31.38 | 0 |
| 2020-01-29 | $32.21 | $32.21 | $32.21 | $32.21 | $31.38 | 0 |
| 2020-01-28 | $32.21 | $32.21 | $32.21 | $32.21 | $31.38 | 0 |
| 2020-01-27 | $32.21 | $32.21 | $32.21 | $32.21 | $31.38 | 0 |
| 2020-01-24 | $32.21 | $32.21 | $32.21 | $32.21 | $31.38 | 0 |
| 2020-01-23 | $32.57 | $33.75 | $31.50 | $32.21 | $31.38 | 5,547,590 |
| 2020-01-22 | $32.77 | $33.15 | $31.70 | $32.42 | $31.58 | 4,067,870 |
| 2020-01-21 | $32.57 | $33.21 | $32.20 | $32.93 | $32.08 | 2,713,540 |
| 2020-01-20 | $31.32 | $32.50 | $31.32 | $32.04 | $31.21 | 3,258,160 |
| 2020-01-17 | $31.76 | $32.15 | $31.18 | $31.31 | $30.50 | 3,125,480 |
| 2020-01-16 | $31.44 | $32.33 | $30.85 | $31.75 | $30.93 | 3,699,900 |
| 2020-01-15 | $30.20 | $32.00 | $30.10 | $31.45 | $30.64 | 5,622,650 |
| 2020-01-14 | $29.95 | $30.52 | $29.48 | $30.05 | $29.28 | 3,150,840 |
| 2020-01-13 | $29.29 | $30.37 | $29.24 | $29.94 | $29.17 | 5,001,730 |
| 2020-01-10 | $30.24 | $30.28 | $29.19 | $29.24 | $28.49 | 4,148,890 |
| 2020-01-09 | $29.95 | $30.47 | $29.49 | $30.23 | $29.45 | 5,679,270 |
| 2020-01-08 | $29.04 | $29.94 | $28.81 | $29.88 | $29.11 | 6,911,030 |
| 2020-01-07 | $27.15 | $29.52 | $27.15 | $29.15 | $28.40 | 8,617,090 |
| 2020-01-06 | $27.59 | $27.75 | $26.77 | $27.30 | $26.60 | 5,453,610 |
| 2020-01-03 | $28.14 | $28.14 | $27.08 | $27.60 | $26.89 | 4,981,440 |
| 2020-01-02 | $28.18 | $28.35 | $27.59 | $28.05 | $27.33 | 4,648,210 |
| 2020-01-01 | $27.64 | $27.64 | $27.64 | $27.64 | $26.93 | 0 |
| 2019-12-31 | $28.23 | $28.25 | $27.48 | $27.64 | $26.93 | 6,174,610 |
| 2019-12-30 | $27.62 | $28.25 | $27.30 | $28.23 | $27.50 | 4,769,140 |
| 2019-12-27 | $28.16 | $28.16 | $27.41 | $27.61 | $26.90 | 3,769,310 |
| 2019-12-26 | $27.22 | $28.08 | $26.87 | $27.85 | $27.13 | 5,121,130 |
| 2019-12-25 | $26.05 | $27.26 | $25.61 | $27.12 | $26.42 | 8,724,840 |
| 2019-12-24 | $25.12 | $26.06 | $24.82 | $26.02 | $25.35 | 5,296,450 |
| 2019-12-23 | $25.10 | $25.76 | $24.70 | $25.15 | $24.50 | 5,253,040 |
| 2019-12-20 | $25.08 | $25.68 | $24.65 | $25.10 | $24.45 | 5,923,860 |
| 2019-12-19 | $25.10 | $25.18 | $24.48 | $25.16 | $24.51 | 4,886,570 |
| 2019-12-18 | $25.72 | $25.72 | $24.98 | $25.19 | $24.54 | 3,380,710 |
| 2019-12-17 | $25.73 | $25.86 | $25.36 | $25.73 | $25.07 | 4,150,800 |
| 2019-12-16 | $25.92 | $26.34 | $25.04 | $25.83 | $25.16 | 5,776,960 |
| 2019-12-13 | $26.19 | $26.29 | $25.25 | $25.86 | $25.19 | 4,252,880 |
| 2019-12-12 | $26.12 | $27.08 | $25.62 | $26.10 | $25.43 | 8,685,890 |
| 2019-12-11 | $25.62 | $26.10 | $25.09 | $26.10 | $25.43 | 9,091,890 |
| 2019-12-10 | $23.72 | $25.58 | $23.55 | $25.48 | $24.82 | 9,791,340 |
| 2019-12-09 | $24.12 | $24.20 | $23.61 | $23.72 | $23.11 | 5,548,430 |
| 2019-12-06 | $23.95 | $24.19 | $23.23 | $24.13 | $23.51 | 4,576,650 |
| 2019-12-05 | $22.95 | $24.15 | $22.72 | $23.95 | $23.33 | 7,891,030 |
| 2019-12-04 | $21.89 | $23.05 | $21.78 | $22.87 | $22.28 | 7,658,700 |
| 2019-12-03 | $21.98 | $22.50 | $21.45 | $22.10 | $21.53 | 8,225,390 |
| 2019-12-02 | $22.28 | $22.65 | $21.30 | $22.12 | $21.55 | 10,263,400 |
| 2019-11-29 | $22.80 | $22.80 | $21.90 | $22.28 | $21.71 | 5,679,890 |
| 2019-11-28 | $23.06 | $23.22 | $22.56 | $22.66 | $22.08 | 4,240,140 |
| 2019-11-27 | $23.37 | $23.55 | $22.97 | $23.05 | $22.46 | 4,909,870 |
| 2019-11-26 | $23.52 | $24.08 | $23.24 | $23.40 | $22.80 | 5,148,540 |
| 2019-11-25 | $23.35 | $23.86 | $22.76 | $23.66 | $23.05 | 5,573,770 |
| 2019-11-22 | $24.09 | $24.58 | $23.18 | $23.33 | $22.73 | 7,691,160 |
| 2019-11-21 | $25.15 | $25.29 | $23.86 | $24.00 | $23.38 | 10,799,210 |
| 2019-11-20 | $26.28 | $26.39 | $25.03 | $25.30 | $24.65 | 10,098,110 |
| 2019-11-19 | $25.79 | $26.35 | $25.60 | $26.29 | $25.61 | 7,240,800 |
| 2019-11-18 | $25.68 | $26.00 | $25.30 | $25.58 | $24.92 | 3,604,910 |
| 2019-11-15 | $26.25 | $26.35 | $25.38 | $25.54 | $24.88 | 4,618,310 |
| 2019-11-14 | $26.24 | $26.38 | $25.83 | $26.10 | $25.43 | 3,665,960 |
| 2019-11-13 | $25.14 | $26.20 | $25.13 | $26.08 | $25.41 | 5,679,610 |
| 2019-11-12 | $24.83 | $25.38 | $24.83 | $25.15 | $24.50 | 3,397,060 |
| 2019-11-11 | $25.56 | $25.88 | $24.90 | $25.03 | $24.38 | 3,101,840 |
| 2019-11-08 | $25.82 | $26.14 | $25.59 | $25.63 | $24.97 | 4,369,910 |
| 2019-11-07 | $25.41 | $25.75 | $25.31 | $25.74 | $25.08 | 3,990,770 |
| 2019-11-06 | $26.45 | $26.52 | $25.40 | $25.61 | $24.95 | 6,173,380 |
| 2019-11-05 | $26.58 | $26.59 | $26.08 | $26.31 | $25.63 | 5,692,400 |
| 2019-11-04 | $25.50 | $26.68 | $25.49 | $26.59 | $25.90 | 7,907,200 |
| 2019-11-01 | $25.36 | $25.60 | $24.97 | $25.44 | $24.78 | 3,684,860 |
| 2019-10-31 | $26.31 | $26.35 | $25.27 | $25.30 | $24.65 | 4,665,460 |
| 2019-10-30 | $25.35 | $26.40 | $24.84 | $26.04 | $25.37 | 6,103,470 |
| 2019-10-29 | $25.11 | $25.52 | $25.00 | $25.45 | $24.79 | 4,045,970 |
| 2019-10-28 | $24.80 | $25.43 | $24.52 | $25.19 | $24.54 | 9,741,210 |
| 2019-10-25 | $24.87 | $25.21 | $24.16 | $24.78 | $24.14 | 5,118,860 |
| 2019-10-24 | $25.25 | $25.25 | $24.68 | $24.99 | $24.35 | 4,045,750 |
| 2019-10-23 | $25.95 | $25.98 | $24.90 | $25.10 | $24.45 | 6,261,300 |
| 2019-10-22 | $25.83 | $26.25 | $25.29 | $25.88 | $25.21 | 5,185,110 |
| 2019-10-21 | $26.74 | $26.76 | $25.26 | $25.80 | $25.14 | 7,387,120 |
| 2019-10-18 | $26.51 | $27.50 | $26.13 | $26.33 | $25.65 | 6,853,960 |
| 2019-10-17 | $26.34 | $26.88 | $25.76 | $26.34 | $25.66 | 7,585,020 |
| 2019-10-16 | $26.31 | $27.42 | $25.89 | $26.80 | $26.11 | 13,845,120 |
| 2019-10-15 | $25.16 | $25.25 | $24.65 | $24.93 | $24.29 | 3,476,270 |
| 2019-10-14 | $25.60 | $25.69 | $24.91 | $25.26 | $24.61 | 3,754,980 |
| 2019-10-11 | $24.44 | $26.03 | $24.25 | $25.49 | $24.83 | 7,964,370 |
| 2019-10-10 | $23.75 | $24.44 | $23.60 | $24.40 | $23.77 | 3,186,170 |
| 2019-10-09 | $23.39 | $24.06 | $23.05 | $24.00 | $23.38 | 2,108,490 |
| 2019-10-08 | $23.33 | $24.15 | $23.25 | $23.39 | $22.79 | 2,464,990 |
| 2019-10-07 | $23.32 | $23.32 | $23.32 | $23.32 | $22.72 | 0 |
| 2019-10-04 | $23.32 | $23.32 | $23.32 | $23.32 | $22.72 | 0 |
| 2019-10-03 | $23.32 | $23.32 | $23.32 | $23.32 | $22.72 | 0 |
| 2019-10-02 | $23.32 | $23.32 | $23.32 | $23.32 | $22.72 | 0 |
| 2019-10-01 | $23.32 | $23.32 | $23.32 | $23.32 | $22.72 | 0 |
| 2019-09-30 | $22.98 | $23.79 | $22.98 | $23.32 | $22.72 | 1,727,300 |
| 2019-09-27 | $23.06 | $23.63 | $23.01 | $23.27 | $22.67 | 2,393,650 |
| 2019-09-26 | $24.31 | $24.69 | $22.80 | $23.30 | $22.70 | 5,311,120 |
| 2019-09-25 | $23.42 | $24.38 | $23.06 | $24.28 | $23.65 | 7,083,310 |
| 2019-09-24 | $23.34 | $23.46 | $23.05 | $23.36 | $22.76 | 3,615,310 |
| 2019-09-23 | $23.30 | $23.47 | $22.86 | $23.13 | $22.53 | 3,383,150 |
| 2019-09-20 | $23.80 | $23.86 | $23.08 | $23.25 | $22.65 | 4,525,460 |
| 2019-09-19 | $22.95 | $23.86 | $22.68 | $23.61 | $23.00 | 7,568,820 |
| 2019-09-18 | $22.83 | $22.93 | $22.44 | $22.78 | $22.19 | 4,377,140 |
| 2019-09-17 | $22.74 | $22.94 | $22.50 | $22.84 | $22.25 | 6,496,230 |
| 2019-09-16 | $22.15 | $22.88 | $22.14 | $22.74 | $22.15 | 8,093,540 |
| 2019-09-13 | $22.18 | $22.18 | $22.18 | $22.18 | $21.61 | 0 |
| 2019-09-12 | $21.50 | $22.45 | $21.19 | $22.18 | $21.61 | 9,975,270 |
| 2019-09-11 | $21.60 | $21.98 | $21.31 | $21.37 | $20.82 | 5,941,310 |
| 2019-09-10 | $21.24 | $21.96 | $21.04 | $21.60 | $21.04 | 11,730,130 |
| 2019-09-09 | $20.80 | $21.30 | $20.66 | $21.23 | $20.68 | 12,102,130 |
| 2019-09-06 | $21.03 | $21.12 | $20.55 | $20.62 | $20.09 | 18,474,280 |
| 2019-09-05 | $21.01 | $21.90 | $20.94 | $21.06 | $20.52 | 19,542,700 |
| 2019-09-04 | $22.25 | $22.29 | $20.52 | $21.00 | $20.46 | 31,811,050 |
| 2019-09-03 | $22.29 | $22.53 | $22.19 | $22.32 | $21.74 | 6,052,830 |
| 2019-09-02 | $22.48 | $22.50 | $22.13 | $22.27 | $21.70 | 6,522,440 |
| 2019-08-30 | $22.53 | $22.73 | $22.25 | $22.45 | $21.87 | 4,392,480 |
| 2019-08-29 | $22.80 | $22.95 | $22.34 | $22.49 | $21.91 | 4,210,090 |
| 2019-08-28 | $22.70 | $23.05 | $22.52 | $22.79 | $22.20 | 3,882,330 |
| 2019-08-27 | $22.48 | $23.23 | $22.37 | $22.82 | $22.23 | 7,149,230 |
| 2019-08-26 | $22.14 | $22.54 | $22.04 | $22.47 | $21.89 | 6,428,620 |
| 2019-08-23 | $21.98 | $22.64 | $21.83 | $22.55 | $21.97 | 10,521,840 |
| 2019-08-22 | $22.22 | $22.27 | $21.33 | $22.06 | $21.49 | 13,012,600 |
| 2019-08-21 | $21.97 | $22.69 | $21.84 | $22.22 | $21.65 | 20,546,510 |
| 2019-08-20 | $24.30 | $24.30 | $22.55 | $22.55 | $21.97 | 21,793,950 |
| 2019-08-19 | $23.80 | $25.08 | $23.80 | $25.05 | $24.40 | 5,397,300 |
| 2019-08-16 | $23.30 | $24.08 | $23.28 | $23.66 | $23.05 | 3,693,310 |
| 2019-08-15 | $23.20 | $23.55 | $23.00 | $23.24 | $22.64 | 3,922,560 |
| 2019-08-14 | $23.60 | $24.13 | $23.24 | $23.40 | $22.80 | 3,938,220 |
| 2019-08-13 | $23.53 | $23.69 | $23.28 | $23.45 | $22.85 | 2,666,000 |
| 2019-08-12 | $23.07 | $23.63 | $22.84 | $23.55 | $22.94 | 4,519,090 |
| 2019-08-09 | $21.89 | $23.34 | $21.89 | $22.96 | $22.37 | 8,201,380 |
| 2019-08-08 | $21.94 | $22.24 | $21.63 | $21.91 | $21.35 | 2,933,470 |
| 2019-08-07 | $22.14 | $22.25 | $21.77 | $21.85 | $21.29 | 1,588,310 |
| 2019-08-06 | $21.45 | $22.22 | $21.40 | $22.09 | $21.52 | 2,454,740 |
| 2019-08-05 | $22.61 | $22.65 | $22.02 | $22.04 | $21.47 | 1,818,280 |
| 2019-08-02 | $21.65 | $22.65 | $21.65 | $22.50 | $21.92 | 3,390,020 |
| 2019-08-01 | $22.49 | $22.51 | $22.06 | $22.22 | $21.65 | 2,048,940 |
| 2019-07-31 | $22.55 | $22.76 | $22.20 | $22.49 | $21.91 | 3,178,150 |
| 2019-07-30 | $22.80 | $23.06 | $22.58 | $22.68 | $22.10 | 2,631,080 |
| 2019-07-29 | $22.70 | $23.08 | $22.60 | $22.70 | $22.11 | 2,949,720 |
| 2019-07-26 | $22.07 | $22.77 | $21.71 | $22.75 | $22.16 | 5,014,210 |
| 2019-07-25 | $22.26 | $22.45 | $21.96 | $22.01 | $21.44 | 2,626,550 |
| 2019-07-24 | $22.01 | $22.40 | $21.88 | $22.26 | $21.69 | 2,683,610 |
| 2019-07-23 | $21.65 | $22.00 | $21.23 | $21.94 | $21.37 | 2,958,550 |
| 2019-07-22 | $21.91 | $21.97 | $21.50 | $21.72 | $21.16 | 2,616,240 |
| 2019-07-19 | $22.07 | $22.23 | $21.60 | $21.70 | $21.14 | 2,611,900 |
| 2019-07-18 | $21.97 | $22.29 | $21.85 | $21.90 | $21.34 | 3,788,930 |
| 2019-07-17 | $22.60 | $22.74 | $21.67 | $21.85 | $21.29 | 6,606,890 |
| 2019-07-16 | $23.00 | $23.29 | $22.43 | $22.62 | $22.04 | 3,673,520 |
| 2019-07-15 | $22.61 | $23.29 | $22.32 | $23.00 | $22.41 | 4,352,860 |
| 2019-07-12 | $22.70 | $22.75 | $22.25 | $22.63 | $22.05 | 3,111,500 |
| 2019-07-11 | $22.45 | $22.80 | $22.40 | $22.71 | $22.12 | 3,479,310 |
| 2019-07-10 | $22.85 | $22.87 | $22.30 | $22.32 | $21.74 | 2,470,350 |
| 2019-07-09 | $22.30 | $22.83 | $22.20 | $22.61 | $22.03 | 3,600,750 |
| 2019-07-08 | $22.86 | $22.90 | $22.13 | $22.21 | $21.64 | 4,657,950 |
| 2019-07-05 | $22.61 | $22.85 | $22.05 | $22.61 | $22.03 | 5,612,970 |
| 2019-07-04 | $22.96 | $23.15 | $22.00 | $22.35 | $21.77 | 6,181,620 |
| 2019-07-03 | $22.91 | $23.32 | $22.78 | $23.00 | $22.41 | 4,790,730 |
| 2019-07-02 | $23.09 | $23.18 | $22.73 | $22.80 | $22.21 | 4,189,860 |
| 2019-07-01 | $23.05 | $23.52 | $22.74 | $23.00 | $22.41 | 7,527,510 |
| 2019-06-28 | $22.47 | $22.91 | $22.22 | $22.78 | $22.19 | 5,053,540 |
| 2019-06-27 | $22.10 | $22.80 | $21.82 | $22.67 | $22.09 | 8,391,510 |
| 2019-06-26 | $22.15 | $23.60 | $21.55 | $21.90 | $21.34 | 10,880,510 |
| 2019-06-25 | $21.61 | $22.36 | $21.32 | $22.31 | $21.74 | 8,117,530 |
| 2019-06-24 | $21.01 | $21.74 | $20.86 | $21.74 | $21.18 | 5,074,830 |
| 2019-06-21 | $21.00 | $21.48 | $20.46 | $20.91 | $20.37 | 7,107,080 |
| 2019-06-20 | $20.69 | $21.48 | $20.68 | $21.11 | $20.57 | 3,673,060 |
| 2019-06-19 | $29.49 | $29.96 | $28.83 | $29.27 | $20.16 | 4,365,740 |
| 2019-06-18 | $28.04 | $29.17 | $28.00 | $29.17 | $20.09 | 3,493,390 |
| 2019-06-17 | $28.85 | $28.95 | $27.82 | $27.86 | $19.19 | 3,073,240 |
| 2019-06-14 | $27.55 | $28.96 | $27.33 | $28.87 | $19.88 | 4,306,900 |
| 2019-06-13 | $27.22 | $27.55 | $26.71 | $27.26 | $18.78 | 2,229,030 |
| 2019-06-12 | $27.60 | $27.98 | $27.11 | $27.22 | $18.75 | 1,945,480 |
| 2019-06-11 | $27.26 | $28.08 | $27.26 | $27.59 | $19.00 | 2,183,180 |
| 2019-06-10 | $26.28 | $27.28 | $25.98 | $27.16 | $18.71 | 3,242,290 |
| 2019-06-07 | $26.28 | $26.28 | $26.28 | $26.28 | $18.10 | 0 |
| 2019-06-06 | $26.80 | $26.89 | $25.90 | $26.28 | $18.10 | 3,504,460 |
| 2019-06-05 | $27.38 | $27.66 | $26.40 | $26.89 | $18.52 | 4,548,380 |
| 2019-06-04 | $28.15 | $28.45 | $26.95 | $27.06 | $18.64 | 4,300,960 |
| 2019-06-03 | $28.01 | $28.88 | $27.91 | $27.93 | $19.24 | 3,536,400 |
| 2019-05-31 | $28.61 | $28.97 | $27.95 | $28.00 | $19.28 | 2,415,620 |
| 2019-05-30 | $27.29 | $28.71 | $27.25 | $28.55 | $19.66 | 3,694,260 |
| 2019-05-29 | $27.27 | $27.60 | $27.25 | $27.42 | $18.89 | 1,493,070 |
| 2019-05-28 | $26.80 | $27.44 | $26.68 | $27.41 | $18.88 | 3,109,030 |
| 2019-05-27 | $25.93 | $26.79 | $25.81 | $26.68 | $18.38 | 1,597,260 |
| 2019-05-24 | $26.50 | $26.76 | $25.72 | $26.06 | $17.95 | 1,768,160 |
| 2019-05-23 | $26.83 | $26.83 | $26.01 | $26.50 | $18.25 | 2,010,160 |
| 2019-05-22 | $27.00 | $27.14 | $26.57 | $26.69 | $18.38 | 1,753,330 |
| 2019-05-21 | $27.00 | $27.34 | $26.80 | $27.01 | $18.60 | 1,915,830 |
| 2019-05-20 | $26.92 | $27.16 | $26.20 | $27.10 | $18.67 | 3,910,150 |
| 2019-05-17 | $27.65 | $27.95 | $27.30 | $27.45 | $18.91 | 3,156,390 |
| 2019-05-16 | $27.18 | $27.69 | $26.90 | $27.65 | $19.04 | 2,372,580 |
| 2019-05-15 | $27.04 | $27.76 | $26.77 | $27.41 | $18.88 | 3,814,560 |
| 2019-05-14 | $26.80 | $27.27 | $26.70 | $26.99 | $18.59 | 2,470,850 |
| 2019-05-13 | $26.67 | $27.15 | $26.64 | $27.00 | $18.60 | 3,937,520 |
| 2019-05-10 | $27.08 | $28.01 | $26.19 | $27.40 | $18.87 | 6,514,290 |
| 2019-05-09 | $26.45 | $28.10 | $26.28 | $27.10 | $18.67 | 7,450,090 |
| 2019-05-08 | $28.00 | $28.88 | $26.06 | $26.38 | $18.17 | 6,966,320 |
| 2019-05-07 | $26.98 | $28.86 | $26.98 | $28.49 | $19.62 | 5,784,450 |
| 2019-05-06 | $27.66 | $27.66 | $25.22 | $26.93 | $18.55 | 7,221,520 |
| 2019-05-03 | $28.00 | $28.00 | $28.00 | $28.00 | $19.28 | 0 |
| 2019-05-02 | $28.00 | $28.00 | $28.00 | $28.00 | $19.28 | 0 |
| 2019-05-01 | $28.00 | $28.00 | $28.00 | $28.00 | $19.28 | 0 |
| 2019-04-30 | $27.78 | $28.39 | $27.09 | $28.00 | $19.28 | 2,933,120 |
| 2019-04-29 | $26.81 | $28.22 | $26.81 | $27.90 | $19.22 | 7,760,410 |
| 2019-04-26 | $26.40 | $27.24 | $26.25 | $26.80 | $18.46 | 5,008,460 |
| 2019-04-25 | $26.89 | $27.16 | $26.35 | $26.40 | $18.18 | 4,788,180 |
| 2019-04-24 | $26.54 | $27.97 | $26.35 | $27.10 | $18.67 | 7,227,350 |
| 2019-04-23 | $26.00 | $27.39 | $25.90 | $26.54 | $18.28 | 12,639,900 |
| 2019-04-22 | $24.79 | $25.66 | $24.35 | $25.63 | $17.65 | 5,065,840 |
| 2019-04-19 | $24.69 | $25.35 | $24.50 | $24.90 | $17.15 | 2,847,550 |
| 2019-04-18 | $24.85 | $25.35 | $24.56 | $25.06 | $17.26 | 2,342,570 |
| 2019-04-17 | $24.67 | $25.15 | $24.44 | $24.78 | $17.07 | 2,202,870 |
| 2019-04-16 | $24.52 | $24.87 | $24.27 | $24.67 | $16.99 | 2,852,570 |
| 2019-04-15 | $25.49 | $25.99 | $24.52 | $24.52 | $16.89 | 3,272,720 |
| 2019-04-12 | $25.25 | $25.40 | $24.57 | $25.20 | $17.36 | 2,832,730 |
| 2019-04-11 | $25.83 | $25.83 | $25.11 | $25.30 | $17.43 | 2,762,720 |
| 2019-04-10 | $25.48 | $26.19 | $25.21 | $25.60 | $17.63 | 4,399,300 |
| 2019-04-09 | $25.64 | $25.81 | $25.11 | $25.59 | $17.63 | 4,427,720 |
| 2019-04-08 | $26.00 | $26.48 | $25.26 | $25.67 | $17.68 | 4,576,020 |
| 2019-04-05 | $26.39 | $26.39 | $26.39 | $26.39 | $18.18 | 0 |
| 2019-04-04 | $26.19 | $26.63 | $25.89 | $26.39 | $18.18 | 2,923,690 |
| 2019-04-03 | $26.36 | $26.76 | $25.86 | $26.19 | $18.04 | 4,273,690 |
| 2019-04-02 | $26.70 | $27.65 | $26.42 | $26.55 | $18.29 | 5,411,050 |
| 2019-04-01 | $25.50 | $26.86 | $25.22 | $26.31 | $18.12 | 4,092,340 |
| 2019-03-29 | $25.30 | $25.58 | $24.78 | $25.50 | $17.56 | 6,161,020 |
| 2019-03-28 | $24.28 | $25.67 | $24.28 | $25.39 | $17.49 | 4,582,260 |
| 2019-03-27 | $24.55 | $24.95 | $23.92 | $24.48 | $16.86 | 3,111,480 |
| 2019-03-26 | $24.65 | $24.98 | $23.92 | $24.14 | $16.63 | 3,050,860 |
| 2019-03-25 | $24.60 | $25.35 | $24.21 | $24.52 | $16.89 | 3,480,210 |
| 2019-03-22 | $24.78 | $25.22 | $24.00 | $25.10 | $17.29 | 3,724,250 |
| 2019-03-21 | $23.35 | $24.85 | $23.28 | $24.51 | $16.88 | 6,233,750 |
| 2019-03-20 | $22.70 | $23.66 | $22.70 | $23.28 | $16.03 | 6,784,010 |
| 2019-03-19 | $22.71 | $23.45 | $22.61 | $22.70 | $15.63 | 5,299,560 |
| 2019-03-18 | $21.95 | $23.20 | $21.71 | $22.98 | $15.83 | 6,605,060 |
| 2019-03-15 | $21.28 | $21.96 | $21.28 | $21.90 | $15.08 | 3,380,530 |
| 2019-03-14 | $21.65 | $21.79 | $21.19 | $21.40 | $14.74 | 2,403,700 |
| 2019-03-13 | $21.95 | $22.09 | $21.61 | $21.74 | $14.97 | 3,656,680 |
| 2019-03-12 | $21.30 | $22.28 | $21.30 | $21.70 | $14.95 | 5,847,310 |
| 2019-03-11 | $20.47 | $21.30 | $20.40 | $21.26 | $14.64 | 4,259,990 |
| 2019-03-08 | $21.61 | $21.64 | $20.60 | $20.60 | $14.19 | 4,505,080 |
| 2019-03-07 | $21.72 | $21.85 | $21.19 | $21.61 | $14.88 | 4,898,510 |
| 2019-03-06 | $21.68 | $21.98 | $21.44 | $21.76 | $14.99 | 4,646,260 |
| 2019-03-05 | $21.27 | $21.93 | $20.75 | $21.68 | $14.93 | 6,739,550 |
| 2019-03-04 | $21.20 | $21.58 | $21.06 | $21.35 | $14.70 | 7,015,660 |
| 2019-03-01 | $20.97 | $21.24 | $20.91 | $21.16 | $14.57 | 3,235,540 |
| 2019-02-28 | $20.82 | $21.25 | $20.67 | $20.97 | $14.44 | 4,558,770 |
| 2019-02-27 | $21.05 | $21.28 | $20.60 | $20.90 | $14.39 | 8,765,820 |
| 2019-02-26 | $21.48 | $21.68 | $21.15 | $21.17 | $14.58 | 9,067,820 |
| 2019-02-25 | $21.67 | $21.79 | $20.75 | $21.67 | $14.93 | 10,786,470 |
| 2019-02-22 | $21.16 | $21.65 | $21.08 | $21.46 | $14.78 | 2,515,810 |
| 2019-02-21 | $20.96 | $21.67 | $20.82 | $21.32 | $14.68 | 4,097,010 |
| 2019-02-20 | $21.09 | $21.25 | $20.70 | $20.96 | $14.44 | 3,607,750 |
| 2019-02-19 | $21.24 | $21.39 | $20.96 | $21.05 | $14.50 | 4,795,530 |
| 2019-02-18 | $20.55 | $21.38 | $20.55 | $21.22 | $14.62 | 4,967,220 |
| 2019-02-15 | $20.50 | $20.76 | $20.38 | $20.56 | $14.16 | 4,606,270 |
| 2019-02-14 | $20.80 | $20.84 | $20.38 | $20.59 | $14.18 | 3,283,760 |
| 2019-02-13 | $20.99 | $20.99 | $20.65 | $20.88 | $14.38 | 4,463,090 |
| 2019-02-12 | $20.89 | $21.46 | $20.76 | $20.90 | $14.39 | 4,342,440 |
| 2019-02-11 | $20.20 | $21.03 | $20.15 | $20.90 | $14.39 | 3,805,470 |
| 2019-02-08 | $20.22 | $20.22 | $20.22 | $20.22 | $13.93 | 0 |
| 2019-02-07 | $20.22 | $20.22 | $20.22 | $20.22 | $13.93 | 0 |
| 2019-02-06 | $20.22 | $20.22 | $20.22 | $20.22 | $13.93 | 0 |
| 2019-02-05 | $20.22 | $20.22 | $20.22 | $20.22 | $13.93 | 0 |
| 2019-02-04 | $20.22 | $20.22 | $20.22 | $20.22 | $13.93 | 0 |
| 2019-02-01 | $20.37 | $20.57 | $20.14 | $20.22 | $13.93 | 2,787,240 |
| 2019-01-31 | $19.97 | $20.65 | $19.90 | $20.41 | $14.06 | 2,817,330 |
| 2019-01-30 | $20.39 | $20.62 | $19.80 | $19.94 | $13.73 | 2,261,200 |
| 2019-01-29 | $20.35 | $20.64 | $20.08 | $20.46 | $14.09 | 2,269,380 |
| 2019-01-28 | $20.39 | $20.85 | $19.83 | $20.50 | $14.12 | 2,680,960 |
| 2019-01-25 | $20.52 | $20.56 | $20.20 | $20.37 | $14.03 | 1,701,910 |
| 2019-01-24 | $20.06 | $20.53 | $19.84 | $20.52 | $14.13 | 2,385,560 |
| 2019-01-23 | $19.64 | $20.55 | $19.43 | $20.06 | $13.82 | 2,542,820 |
| 2019-01-22 | $20.12 | $20.12 | $19.59 | $19.74 | $13.60 | 2,585,440 |
| 2019-01-21 | $19.74 | $20.17 | $19.63 | $20.13 | $13.86 | 3,941,610 |
| 2019-01-18 | $19.48 | $19.82 | $19.04 | $19.73 | $13.59 | 3,173,530 |
| 2019-01-17 | $18.91 | $19.80 | $18.74 | $19.49 | $13.42 | 4,173,890 |
| 2019-01-16 | $18.86 | $19.04 | $18.59 | $18.91 | $13.02 | 1,865,180 |
| 2019-01-15 | $18.50 | $18.94 | $18.33 | $18.86 | $12.99 | 2,816,650 |
| 2019-01-14 | $18.58 | $18.79 | $18.12 | $18.51 | $12.75 | 2,661,720 |
| 2019-01-11 | $19.10 | $19.10 | $18.40 | $18.58 | $12.80 | 2,699,370 |
| 2019-01-10 | $18.88 | $19.14 | $18.88 | $18.93 | $13.04 | 1,358,540 |
| 2019-01-09 | $19.55 | $19.55 | $18.90 | $19.14 | $13.18 | 2,335,880 |
| 2019-01-08 | $19.19 | $19.36 | $18.94 | $19.10 | $13.16 | 3,135,120 |
| 2019-01-07 | $18.80 | $19.22 | $18.51 | $19.17 | $13.20 | 3,374,590 |
| 2019-01-04 | $17.75 | $18.77 | $17.71 | $18.47 | $12.72 | 4,882,040 |
| 2019-01-03 | $18.53 | $18.60 | $17.80 | $17.80 | $12.26 | 5,563,070 |
| 2019-01-02 | $19.00 | $19.07 | $18.46 | $18.61 | $12.82 | 2,196,940 |
| 2019-01-01 | $19.00 | $19.00 | $19.00 | $19.00 | $13.09 | 0 |
| 2018-12-31 | $19.00 | $19.00 | $19.00 | $19.00 | $13.09 | 0 |
| 2018-12-28 | $18.80 | $19.00 | $18.43 | $19.00 | $13.09 | 6,121,470 |
| 2018-12-27 | $18.93 | $19.11 | $18.60 | $19.00 | $13.09 | 4,597,180 |
| 2018-12-26 | $18.60 | $19.13 | $18.43 | $19.12 | $13.17 | 3,126,090 |
| 2018-12-25 | $18.26 | $18.69 | $18.01 | $18.69 | $12.87 | 4,102,840 |
| 2018-12-24 | $18.16 | $18.65 | $17.90 | $18.52 | $12.76 | 4,268,360 |
| 2018-12-21 | $18.47 | $18.62 | $17.75 | $18.27 | $12.58 | 4,269,930 |
| 2018-12-20 | $17.92 | $18.58 | $17.92 | $18.48 | $12.73 | 6,206,590 |
| 2018-12-19 | $19.15 | $19.15 | $17.81 | $17.88 | $12.31 | 5,774,220 |
| 2018-12-18 | $19.23 | $19.34 | $18.70 | $18.94 | $13.04 | 4,076,150 |
| 2018-12-17 | $18.62 | $19.29 | $18.08 | $19.26 | $13.27 | 5,456,770 |
| 2018-12-14 | $19.20 | $19.80 | $18.63 | $18.65 | $12.85 | 7,915,080 |
| 2018-12-13 | $19.19 | $19.44 | $19.00 | $19.20 | $13.22 | 3,495,450 |
| 2018-12-12 | $19.45 | $19.60 | $19.05 | $19.19 | $13.22 | 2,833,780 |
| 2018-12-11 | $19.62 | $19.70 | $19.14 | $19.50 | $13.43 | 5,401,410 |
| 2018-12-10 | $19.15 | $19.83 | $18.94 | $19.76 | $13.61 | 7,487,530 |
| 2018-12-07 | $19.58 | $20.04 | $19.22 | $19.25 | $13.26 | 5,157,290 |
| 2018-12-06 | $19.76 | $19.94 | $19.01 | $19.40 | $13.36 | 7,815,600 |
| 2018-12-05 | $19.90 | $20.14 | $19.64 | $19.82 | $13.65 | 7,380,490 |
| 2018-12-04 | $18.66 | $20.23 | $18.66 | $20.13 | $13.86 | 9,908,350 |
| 2018-12-03 | $18.09 | $19.07 | $18.03 | $18.70 | $12.88 | 7,950,880 |
| 2018-11-30 | $17.96 | $18.00 | $17.45 | $17.82 | $12.27 | 6,364,250 |
| 2018-11-29 | $18.22 | $19.19 | $17.76 | $17.90 | $12.33 | 6,745,920 |
| 2018-11-28 | $17.66 | $18.22 | $17.55 | $18.22 | $12.55 | 2,967,380 |
| 2018-11-27 | $17.59 | $17.74 | $17.35 | $17.74 | $12.22 | 2,606,680 |
| 2018-11-26 | $17.23 | $17.70 | $17.23 | $17.52 | $12.07 | 2,556,780 |
| 2018-11-23 | $18.00 | $18.04 | $17.20 | $17.66 | $12.16 | 4,503,390 |
| 2018-11-22 | $17.50 | $18.26 | $17.50 | $18.15 | $12.50 | 3,058,790 |
| 2018-11-21 | $17.28 | $17.65 | $17.17 | $17.44 | $12.01 | 2,068,310 |
| 2018-11-20 | $17.85 | $17.91 | $17.40 | $17.49 | $12.05 | 2,827,290 |
| 2018-11-19 | $17.98 | $18.38 | $17.75 | $17.90 | $12.33 | 4,070,690 |
| 2018-11-16 | $17.68 | $18.14 | $17.51 | $17.95 | $12.36 | 3,521,060 |
| 2018-11-15 | $17.58 | $17.87 | $17.44 | $17.69 | $12.18 | 3,173,900 |
| 2018-11-14 | $17.58 | $17.77 | $17.37 | $17.58 | $12.11 | 3,209,980 |
| 2018-11-13 | $17.29 | $17.63 | $17.15 | $17.52 | $12.07 | 4,075,680 |
| 2018-11-12 | $16.54 | $17.50 | $16.54 | $17.41 | $11.99 | 5,620,750 |
| 2018-11-09 | $16.58 | $16.70 | $16.40 | $16.53 | $11.38 | 1,397,200 |
| 2018-11-08 | $16.81 | $17.00 | $16.45 | $16.60 | $11.43 | 1,477,300 |
| 2018-11-07 | $16.71 | $17.03 | $16.70 | $16.81 | $11.58 | 1,978,810 |
| 2018-11-06 | $16.35 | $16.94 | $16.16 | $16.80 | $11.57 | 2,648,630 |
| 2018-11-05 | $16.53 | $16.68 | $16.32 | $16.50 | $11.36 | 1,608,210 |
| 2018-11-02 | $16.46 | $16.72 | $16.29 | $16.69 | $11.50 | 2,854,660 |
| 2018-11-01 | $16.20 | $16.66 | $16.12 | $16.20 | $11.16 | 3,563,850 |
| 2018-10-31 | $15.78 | $16.21 | $15.50 | $16.20 | $11.16 | 3,278,920 |
| 2018-10-30 | $15.72 | $16.11 | $15.20 | $15.78 | $10.87 | 3,526,520 |
| 2018-10-29 | $15.75 | $15.98 | $15.50 | $15.58 | $10.73 | 1,963,170 |
| 2018-10-26 | $16.22 | $16.39 | $15.80 | $15.95 | $10.99 | 1,601,540 |
| 2018-10-25 | $16.00 | $16.23 | $15.63 | $16.16 | $11.13 | 2,456,360 |
| 2018-10-24 | $16.58 | $16.64 | $16.05 | $16.40 | $11.30 | 1,307,730 |
| 2018-10-23 | $16.48 | $16.92 | $16.28 | $16.57 | $11.41 | 3,890,770 |
| 2018-10-22 | $15.95 | $16.83 | $15.94 | $16.47 | $11.34 | 2,969,480 |
| 2018-10-19 | $15.10 | $15.95 | $14.76 | $15.79 | $10.88 | 3,013,750 |
| 2018-10-18 | $15.22 | $15.57 | $15.00 | $15.16 | $10.44 | 2,151,770 |
| 2018-10-17 | $15.67 | $15.84 | $14.87 | $15.35 | $10.57 | 3,156,990 |
| 2018-10-16 | $16.59 | $16.59 | $15.37 | $15.53 | $10.70 | 2,049,100 |
| 2018-10-15 | $16.83 | $16.90 | $16.34 | $16.50 | $11.36 | 1,983,570 |
| 2018-10-12 | $15.90 | $16.70 | $15.83 | $16.59 | $11.43 | 2,942,190 |
| 2018-10-11 | $16.09 | $16.36 | $15.76 | $15.91 | $10.96 | 2,554,150 |
| 2018-10-10 | $16.62 | $16.83 | $16.46 | $16.54 | $11.39 | 917,540 |
| 2018-10-09 | $16.29 | $16.85 | $16.16 | $16.70 | $11.50 | 2,616,800 |
| 2018-10-08 | $16.93 | $16.93 | $16.16 | $16.29 | $11.22 | 2,731,840 |
| 2018-10-05 | $17.09 | $17.09 | $17.09 | $17.09 | $11.77 | 0 |
| 2018-10-04 | $17.09 | $17.09 | $17.09 | $17.09 | $11.77 | 0 |
| 2018-10-03 | $17.09 | $17.09 | $17.09 | $17.09 | $11.77 | 0 |
| 2018-10-02 | $17.09 | $17.09 | $17.09 | $17.09 | $11.77 | 0 |
| 2018-10-01 | $17.09 | $17.09 | $17.09 | $17.09 | $11.77 | 0 |
| 2018-09-28 | $16.47 | $17.18 | $16.25 | $17.09 | $11.77 | 2,312,890 |
| 2018-09-27 | $16.40 | $16.49 | $16.21 | $16.42 | $11.31 | 1,160,860 |
| 2018-09-26 | $16.34 | $16.56 | $16.13 | $16.38 | $11.28 | 2,201,410 |
| 2018-09-25 | $15.82 | $16.28 | $15.72 | $16.27 | $11.21 | 2,223,300 |
| 2018-09-24 | $15.90 | $15.90 | $15.90 | $15.90 | $10.95 | 0 |
| 2018-09-21 | $15.81 | $15.99 | $15.55 | $15.90 | $10.95 | 1,108,130 |
| 2018-09-20 | $15.54 | $15.88 | $15.51 | $15.85 | $10.92 | 1,482,010 |
| 2018-09-19 | $15.04 | $15.61 | $14.93 | $15.61 | $10.75 | 2,569,230 |
| 2018-09-18 | $14.82 | $15.20 | $14.78 | $15.07 | $10.38 | 1,992,740 |
| 2018-09-17 | $15.05 | $15.35 | $14.77 | $15.04 | $10.36 | 3,968,930 |
| 2018-09-14 | $15.19 | $15.24 | $14.99 | $15.05 | $10.37 | 1,888,200 |
| 2018-09-13 | $15.58 | $15.85 | $14.78 | $15.21 | $10.48 | 3,781,240 |
| 2018-09-12 | $15.91 | $16.15 | $15.47 | $15.51 | $10.68 | 1,747,970 |
| 2018-09-11 | $15.85 | $16.19 | $15.72 | $15.90 | $10.95 | 1,396,270 |
| 2018-09-10 | $15.67 | $16.32 | $15.60 | $15.79 | $10.88 | 2,255,530 |
| 2018-09-07 | $15.78 | $16.05 | $15.66 | $15.78 | $10.87 | 998,590 |
| 2018-09-06 | $15.78 | $15.90 | $15.53 | $15.75 | $10.85 | 1,105,630 |
| 2018-09-05 | $16.24 | $16.52 | $15.90 | $15.95 | $10.99 | 1,682,460 |
| 2018-09-04 | $16.08 | $16.23 | $15.88 | $16.18 | $11.14 | 1,092,130 |
| 2018-09-03 | $15.92 | $16.25 | $15.88 | $15.98 | $11.01 | 1,202,950 |
| 2018-08-31 | $16.13 | $16.40 | $15.53 | $16.14 | $11.12 | 2,137,730 |
| 2018-08-30 | $16.28 | $16.42 | $15.98 | $16.34 | $11.25 | 1,971,410 |
| 2018-08-29 | $16.47 | $16.55 | $16.21 | $16.34 | $11.25 | 1,138,350 |
| 2018-08-28 | $16.41 | $16.59 | $16.17 | $16.47 | $11.34 | 2,572,670 |
| 2018-08-27 | $15.90 | $16.53 | $15.71 | $16.45 | $11.33 | 4,594,850 |
| 2018-08-24 | $15.49 | $15.95 | $15.31 | $15.80 | $10.88 | 1,418,750 |
| 2018-08-23 | $15.48 | $15.70 | $15.26 | $15.50 | $10.68 | 1,985,160 |
| 2018-08-22 | $15.77 | $16.08 | $15.20 | $15.58 | $10.73 | 3,581,160 |
| 2018-08-21 | $15.15 | $16.15 | $15.12 | $15.93 | $10.97 | 3,653,420 |
| 2018-08-20 | $14.74 | $15.08 | $14.66 | $14.98 | $10.32 | 1,596,140 |
| 2018-08-17 | $15.29 | $15.41 | $14.80 | $14.91 | $10.27 | 1,481,760 |
| 2018-08-16 | $15.09 | $15.43 | $14.70 | $15.28 | $10.52 | 1,520,160 |
| 2018-08-15 | $15.71 | $15.87 | $15.10 | $15.26 | $10.51 | 2,024,860 |
| 2018-08-14 | $15.99 | $16.03 | $15.63 | $15.70 | $10.81 | 1,118,150 |
| 2018-08-13 | $16.16 | $16.17 | $15.75 | $15.94 | $10.98 | 1,943,810 |
| 2018-08-10 | $16.20 | $16.58 | $16.03 | $16.35 | $11.26 | 2,194,840 |
| 2018-08-09 | $15.11 | $16.25 | $15.05 | $16.20 | $11.16 | 4,634,560 |
| 2018-08-08 | $15.17 | $15.29 | $14.96 | $15.28 | $10.52 | 2,437,710 |
| 2018-08-07 | $15.00 | $15.24 | $14.66 | $15.16 | $10.44 | 4,484,740 |
| 2018-08-06 | $15.48 | $15.48 | $14.68 | $14.98 | $10.32 | 4,182,210 |
| 2018-08-03 | $16.37 | $16.37 | $15.08 | $15.58 | $10.73 | 5,718,930 |
| 2018-08-02 | $16.36 | $16.59 | $15.80 | $16.37 | $11.27 | 4,264,850 |
| 2018-08-01 | $16.93 | $17.08 | $16.24 | $16.57 | $11.41 | 2,977,420 |
| 2018-07-31 | $17.15 | $17.33 | $16.80 | $16.96 | $11.68 | 2,452,750 |
| 2018-07-30 | $17.92 | $18.27 | $16.93 | $17.15 | $11.81 | 2,844,580 |
| 2018-07-27 | $17.59 | $17.87 | $17.48 | $17.85 | $12.29 | 1,048,250 |
| 2018-07-26 | $17.70 | $17.90 | $17.40 | $17.62 | $12.14 | 1,830,130 |
| 2018-07-25 | $17.33 | $17.69 | $17.19 | $17.46 | $12.03 | 2,158,290 |
| 2018-07-24 | $17.03 | $17.47 | $16.90 | $17.33 | $11.94 | 2,546,010 |
| 2018-07-23 | $17.19 | $17.39 | $16.03 | $17.30 | $11.92 | 5,578,240 |
| 2018-07-20 | $17.47 | $17.62 | $17.31 | $17.45 | $12.02 | 1,893,140 |
| 2018-07-19 | $17.91 | $18.08 | $17.16 | $17.47 | $12.03 | 2,641,670 |
| 2018-07-18 | $17.99 | $18.27 | $17.87 | $17.91 | $12.34 | 2,171,480 |
| 2018-07-17 | $18.42 | $18.42 | $17.79 | $18.10 | $12.47 | 2,801,200 |
| 2018-07-16 | $18.20 | $18.52 | $17.88 | $18.29 | $12.60 | 2,760,940 |
| 2018-07-13 | $18.00 | $18.67 | $17.92 | $18.23 | $12.56 | 3,958,150 |
| 2018-07-12 | $17.81 | $18.28 | $17.73 | $18.00 | $12.40 | 4,785,740 |
| 2018-07-11 | $17.51 | $17.88 | $17.33 | $17.83 | $12.28 | 2,782,700 |
| 2018-07-10 | $17.80 | $18.27 | $17.44 | $18.02 | $12.41 | 2,986,510 |
| 2018-07-09 | $23.90 | $25.40 | $23.90 | $25.20 | $12.25 | 3,625,010 |
| 2018-07-06 | $24.19 | $24.50 | $23.46 | $24.37 | $11.85 | 2,165,300 |
| 2018-07-05 | $24.32 | $24.70 | $23.60 | $24.19 | $11.76 | 1,602,940 |
| 2018-07-04 | $24.80 | $25.14 | $24.02 | $24.55 | $11.93 | 2,349,900 |
| 2018-07-03 | $23.40 | $24.95 | $23.20 | $24.86 | $12.09 | 3,439,320 |
| 2018-07-02 | $24.34 | $24.55 | $23.13 | $23.47 | $11.41 | 2,348,480 |
| 2018-06-29 | $23.58 | $24.58 | $23.20 | $24.33 | $11.83 | 2,718,430 |
| 2018-06-28 | $23.36 | $24.18 | $23.36 | $23.67 | $11.51 | 1,699,690 |
| 2018-06-27 | $24.25 | $24.88 | $23.31 | $23.60 | $11.47 | 3,164,020 |
| 2018-06-26 | $23.88 | $24.54 | $23.81 | $24.27 | $11.80 | 1,956,730 |
| 2018-06-25 | $24.08 | $24.57 | $23.77 | $24.27 | $11.80 | 2,444,440 |
| 2018-06-22 | $24.44 | $24.56 | $23.72 | $24.00 | $11.67 | 2,699,600 |
| 2018-06-21 | $24.55 | $25.16 | $24.35 | $24.44 | $11.88 | 1,558,100 |
| 2018-06-20 | $23.55 | $25.18 | $23.55 | $24.74 | $12.03 | 2,270,430 |
| 2018-06-19 | $24.64 | $24.80 | $23.00 | $24.01 | $11.67 | 3,954,350 |
| 2018-06-18 | $25.00 | $25.00 | $25.00 | $25.00 | $12.15 | 0 |
| 2018-06-15 | $24.41 | $25.27 | $24.41 | $25.00 | $12.15 | 2,580,740 |
| 2018-06-14 | $25.00 | $25.48 | $24.10 | $24.83 | $12.07 | 3,746,340 |
| 2018-06-13 | $26.00 | $26.30 | $25.05 | $25.34 | $12.32 | 2,691,690 |
| 2018-06-12 | $25.18 | $26.34 | $24.70 | $25.87 | $12.58 | 3,465,650 |
| 2018-06-11 | $25.30 | $25.70 | $24.51 | $25.37 | $12.33 | 4,513,700 |
| 2018-06-08 | $25.57 | $26.30 | $25.26 | $25.76 | $12.52 | 4,716,560 |
| 2018-06-07 | $25.89 | $25.89 | $25.23 | $25.62 | $12.45 | 3,463,380 |
| 2018-06-06 | $26.39 | $26.42 | $25.71 | $25.89 | $12.59 | 3,125,250 |
| 2018-06-05 | $25.54 | $26.52 | $25.29 | $26.50 | $12.88 | 5,266,900 |
| 2018-06-04 | $25.41 | $25.88 | $24.60 | $25.68 | $12.48 | 4,218,700 |
| 2018-06-01 | $25.28 | $26.33 | $24.99 | $25.55 | $12.42 | 7,776,390 |
| 2018-05-31 | $23.96 | $25.72 | $23.80 | $25.51 | $12.40 | 7,641,000 |
| 2018-05-30 | $23.50 | $24.20 | $23.30 | $23.75 | $11.55 | 3,240,650 |
| 2018-05-29 | $23.98 | $24.67 | $23.83 | $24.04 | $11.69 | 4,687,520 |
| 2018-05-28 | $23.17 | $24.00 | $23.11 | $23.91 | $11.62 | 3,424,710 |
| 2018-05-25 | $23.10 | $23.80 | $23.10 | $23.32 | $11.34 | 2,586,540 |
| 2018-05-24 | $23.79 | $24.27 | $23.12 | $23.45 | $11.40 | 3,279,260 |
| 2018-05-23 | $23.65 | $24.32 | $23.50 | $23.70 | $11.52 | 3,475,090 |
| 2018-05-22 | $23.68 | $24.05 | $23.51 | $23.62 | $11.48 | 2,058,900 |
| 2018-05-21 | $23.00 | $23.76 | $22.84 | $23.65 | $11.50 | 3,175,560 |
| 2018-05-18 | $22.98 | $23.26 | $22.71 | $22.99 | $11.18 | 2,428,030 |
| 2018-05-17 | $22.63 | $23.28 | $22.63 | $22.91 | $11.14 | 1,710,080 |
| 2018-05-16 | $22.98 | $23.23 | $22.64 | $22.98 | $11.17 | 3,253,670 |
| 2018-05-15 | $22.28 | $23.41 | $22.28 | $22.87 | $11.12 | 4,516,550 |
| 2018-05-14 | $22.58 | $22.63 | $22.21 | $22.39 | $10.88 | 4,843,890 |
| 2018-05-11 | $22.80 | $22.98 | $22.23 | $22.58 | $10.98 | 3,402,730 |
| 2018-05-10 | $22.67 | $23.28 | $22.40 | $22.80 | $11.08 | 2,948,260 |
| 2018-05-09 | $22.45 | $23.00 | $22.33 | $22.67 | $11.02 | 3,681,950 |
| 2018-05-08 | $22.50 | $23.07 | $22.17 | $22.61 | $10.99 | 6,113,920 |
| 2018-05-07 | $21.80 | $22.67 | $21.80 | $22.47 | $10.92 | 5,275,490 |
| 2018-05-04 | $21.63 | $22.09 | $21.55 | $21.85 | $10.62 | 3,137,140 |
| 2018-05-03 | $21.39 | $21.79 | $21.21 | $21.63 | $10.52 | 4,376,100 |
| 2018-05-02 | $20.55 | $21.48 | $20.55 | $21.29 | $10.35 | 3,747,720 |
| 2018-05-01 | $20.58 | $20.58 | $20.58 | $20.58 | $10.00 | 0 |
| 2018-04-30 | $20.58 | $20.58 | $20.58 | $20.58 | $10.00 | 0 |
| 2018-04-27 | $20.44 | $20.75 | $20.29 | $20.58 | $10.00 | 1,850,900 |
| 2018-04-26 | $20.67 | $20.72 | $20.04 | $20.36 | $9.90 | 2,624,030 |
| 2018-04-25 | $21.08 | $21.29 | $20.40 | $20.70 | $10.06 | 3,861,440 |
| 2018-04-24 | $21.50 | $21.60 | $20.80 | $21.25 | $10.33 | 3,760,000 |
| 2018-04-23 | $20.91 | $21.26 | $20.60 | $21.19 | $10.30 | 2,551,800 |
| 2018-04-20 | $21.54 | $21.74 | $20.69 | $20.97 | $10.19 | 2,657,210 |
| 2018-04-19 | $21.28 | $21.65 | $21.07 | $21.62 | $10.51 | 1,992,910 |
| 2018-04-18 | $20.85 | $21.30 | $20.61 | $21.22 | $10.32 | 1,659,570 |
| 2018-04-17 | $21.15 | $21.33 | $20.76 | $20.80 | $10.11 | 1,858,740 |
| 2018-04-16 | $20.98 | $21.40 | $20.93 | $21.15 | $10.28 | 2,980,900 |
| 2018-04-13 | $21.06 | $21.43 | $20.88 | $20.99 | $10.20 | 2,756,260 |
| 2018-04-12 | $21.04 | $21.27 | $20.84 | $21.00 | $10.21 | 3,656,630 |
| 2018-04-11 | $21.41 | $21.55 | $20.95 | $21.04 | $10.23 | 3,132,080 |
| 2018-04-10 | $21.64 | $21.88 | $21.20 | $21.29 | $10.35 | 2,946,550 |
| 2018-04-09 | $21.29 | $21.78 | $21.03 | $21.64 | $10.52 | 5,038,080 |
| 2018-04-06 | $21.34 | $21.34 | $21.34 | $21.34 | $10.37 | 0 |
| 2018-04-05 | $21.34 | $21.34 | $21.34 | $21.34 | $10.37 | 0 |
| 2018-04-04 | $20.48 | $21.88 | $20.48 | $21.34 | $10.37 | 9,666,870 |
| 2018-04-03 | $20.25 | $20.59 | $20.04 | $20.31 | $9.87 | 2,066,260 |
| 2018-04-02 | $19.62 | $20.84 | $19.60 | $20.68 | $10.05 | 7,157,890 |
| 2018-03-30 | $19.50 | $19.90 | $19.25 | $19.71 | $9.58 | 2,344,350 |
| 2018-03-29 | $19.97 | $20.00 | $19.43 | $19.50 | $9.48 | 2,484,330 |
| 2018-03-28 | $19.98 | $20.24 | $19.73 | $19.89 | $9.67 | 1,186,000 |
| 2018-03-27 | $19.78 | $20.30 | $19.75 | $20.07 | $9.76 | 2,222,610 |
| 2018-03-26 | $19.30 | $19.78 | $19.05 | $19.77 | $9.61 | 1,585,950 |
| 2018-03-23 | $19.99 | $20.06 | $19.35 | $19.40 | $9.43 | 1,759,310 |
| 2018-03-22 | $20.40 | $20.68 | $20.25 | $20.28 | $9.86 | 1,343,330 |
| 2018-03-21 | $20.49 | $20.85 | $20.42 | $20.52 | $9.98 | 2,356,280 |
| 2018-03-20 | $20.18 | $20.57 | $19.87 | $20.44 | $9.94 | 2,116,820 |
| 2018-03-19 | $19.87 | $20.27 | $19.77 | $20.20 | $9.82 | 1,546,830 |
| 2018-03-16 | $19.82 | $19.99 | $19.70 | $19.98 | $9.71 | 1,790,040 |
| 2018-03-15 | $20.25 | $20.25 | $19.70 | $19.88 | $9.66 | 2,133,750 |
| 2018-03-14 | $19.96 | $20.35 | $19.92 | $20.25 | $9.84 | 1,738,430 |
| 2018-03-13 | $20.10 | $20.27 | $20.00 | $20.04 | $9.74 | 809,200 |
| 2018-03-12 | $20.16 | $20.22 | $19.93 | $20.15 | $9.80 | 2,425,180 |
| 2018-03-09 | $19.99 | $20.39 | $19.98 | $20.15 | $9.80 | 1,859,910 |
| 2018-03-08 | $19.73 | $20.02 | $19.63 | $19.99 | $9.72 | 1,906,130 |
| 2018-03-07 | $19.92 | $20.04 | $19.62 | $19.67 | $9.56 | 1,158,300 |
| 2018-03-06 | $19.53 | $20.05 | $19.53 | $19.87 | $9.66 | 2,598,900 |
| 2018-03-05 | $19.56 | $19.60 | $19.41 | $19.51 | $9.48 | 1,082,300 |
| 2018-03-02 | $19.74 | $19.74 | $19.53 | $19.56 | $9.51 | 1,069,900 |
| 2018-03-01 | $19.58 | $19.84 | $19.55 | $19.69 | $9.57 | 1,177,420 |
| 2018-02-28 | $19.71 | $19.78 | $19.50 | $19.64 | $9.55 | 758,010 |
| 2018-02-27 | $19.70 | $19.86 | $19.62 | $19.81 | $9.63 | 1,245,370 |
| 2018-02-26 | $19.40 | $19.96 | $19.19 | $19.79 | $9.62 | 1,988,360 |
| 2018-02-23 | $19.45 | $19.47 | $19.17 | $19.28 | $9.37 | 1,046,050 |
| 2018-02-22 | $19.23 | $19.52 | $19.23 | $19.50 | $9.48 | 1,066,540 |
| 2018-02-21 | $19.18 | $19.18 | $19.18 | $19.18 | $9.32 | 0 |
| 2018-02-20 | $19.18 | $19.18 | $19.18 | $19.18 | $9.32 | 0 |
| 2018-02-19 | $19.18 | $19.18 | $19.18 | $19.18 | $9.32 | 0 |
| 2018-02-16 | $19.18 | $19.18 | $19.18 | $19.18 | $9.32 | 0 |
| 2018-02-15 | $19.18 | $19.18 | $19.18 | $19.18 | $9.32 | 0 |
| 2018-02-14 | $18.90 | $19.29 | $18.79 | $19.18 | $9.32 | 835,140 |
| 2018-02-13 | $19.19 | $19.58 | $18.80 | $18.90 | $9.19 | 1,905,440 |
| 2018-02-12 | $18.82 | $19.26 | $18.76 | $19.01 | $9.24 | 1,409,790 |
| 2018-02-09 | $19.10 | $19.47 | $18.74 | $18.75 | $9.12 | 3,577,900 |
| 2018-02-08 | $19.32 | $19.57 | $19.12 | $19.40 | $9.43 | 1,009,480 |
| 2018-02-07 | $19.44 | $19.76 | $18.82 | $19.32 | $9.39 | 2,454,220 |
| 2018-02-06 | $19.30 | $19.70 | $18.61 | $19.41 | $9.44 | 4,581,450 |
| 2018-02-05 | $19.00 | $19.68 | $18.30 | $19.64 | $9.55 | 4,927,970 |
| 2018-02-02 | $19.00 | $19.49 | $18.71 | $19.18 | $9.32 | 3,182,560 |
| 2018-02-01 | $20.14 | $20.20 | $19.33 | $19.52 | $9.49 | 3,393,290 |
| 2018-01-31 | $20.31 | $20.43 | $19.92 | $20.03 | $9.74 | 2,241,040 |
| 2018-01-30 | $20.54 | $20.63 | $20.20 | $20.31 | $9.87 | 1,000,440 |
| 2018-01-29 | $21.18 | $21.27 | $20.45 | $20.54 | $9.99 | 2,052,150 |
| 2018-01-26 | $21.26 | $21.43 | $21.06 | $21.17 | $10.29 | 1,560,070 |
| 2018-01-25 | $21.11 | $21.37 | $20.99 | $21.26 | $10.34 | 1,891,300 |
| 2018-01-24 | $20.87 | $21.39 | $20.75 | $21.20 | $10.31 | 1,981,200 |
| 2018-01-23 | $20.80 | $21.09 | $20.60 | $20.87 | $10.15 | 2,394,230 |
| 2018-01-22 | $20.16 | $20.99 | $19.99 | $20.81 | $10.12 | 2,494,930 |
| 2018-01-19 | $20.20 | $20.50 | $20.20 | $20.27 | $9.85 | 2,138,120 |
| 2018-01-18 | $20.69 | $20.69 | $20.10 | $20.20 | $9.82 | 3,342,160 |
| 2018-01-17 | $20.77 | $20.89 | $20.46 | $20.65 | $10.04 | 1,260,600 |
| 2018-01-16 | $21.52 | $21.52 | $20.39 | $21.04 | $10.23 | 7,166,880 |
| 2018-01-15 | $21.33 | $22.10 | $21.33 | $21.52 | $10.46 | 3,467,980 |
| 2018-01-12 | $21.18 | $21.55 | $20.99 | $21.47 | $10.44 | 2,028,920 |
| 2018-01-11 | $21.09 | $21.46 | $21.00 | $21.32 | $10.36 | 3,136,430 |
| 2018-01-10 | $21.66 | $21.73 | $21.00 | $21.09 | $10.25 | 3,719,560 |
| 2018-01-09 | $21.74 | $21.86 | $21.25 | $21.57 | $10.49 | 3,917,100 |
| 2018-01-08 | $22.08 | $22.09 | $21.43 | $21.62 | $10.51 | 4,777,430 |
| 2018-01-05 | $22.06 | $22.37 | $21.66 | $22.04 | $10.71 | 4,445,500 |
| 2018-01-04 | $22.57 | $22.76 | $21.90 | $22.16 | $10.77 | 3,681,390 |
| 2018-01-03 | $22.20 | $22.72 | $22.02 | $22.57 | $10.97 | 4,654,280 |
| 2018-01-02 | $22.11 | $22.33 | $21.74 | $22.20 | $10.79 | 2,584,110 |
| 2018-01-01 | $22.16 | $22.16 | $22.16 | $22.16 | $10.77 | 0 |
| 2017-12-29 | $22.10 | $22.68 | $21.55 | $22.16 | $10.77 | 5,158,050 |
| 2017-12-28 | $21.15 | $22.63 | $21.15 | $22.05 | $10.72 | 7,960,240 |
| 2017-12-27 | $20.67 | $21.30 | $20.67 | $21.02 | $10.22 | 3,406,610 |
| 2017-12-26 | $20.62 | $21.09 | $20.57 | $20.67 | $10.05 | 2,039,440 |
| 2017-12-25 | $20.60 | $21.37 | $20.45 | $20.71 | $10.07 | 4,709,490 |
| 2017-12-22 | $20.69 | $20.85 | $20.48 | $20.71 | $10.07 | 3,011,970 |
| 2017-12-21 | $20.07 | $20.77 | $19.99 | $20.71 | $10.07 | 3,638,470 |
| 2017-12-20 | $20.22 | $20.40 | $20.05 | $20.10 | $9.77 | 1,262,310 |
| 2017-12-19 | $19.81 | $20.34 | $19.70 | $20.33 | $9.88 | 1,884,060 |
| 2017-12-18 | $19.79 | $19.90 | $19.61 | $19.85 | $9.65 | 1,338,910 |
| 2017-12-15 | $19.78 | $20.00 | $19.73 | $19.83 | $9.64 | 1,261,150 |
| 2017-12-14 | $20.09 | $20.11 | $19.67 | $19.79 | $9.62 | 1,998,100 |
| 2017-12-13 | $20.30 | $20.44 | $19.92 | $20.06 | $9.75 | 2,022,400 |
| 2017-12-12 | $20.32 | $20.57 | $20.19 | $20.36 | $9.90 | 1,701,320 |
| 2017-12-11 | $20.19 | $20.54 | $20.05 | $20.37 | $9.90 | 3,004,310 |
| 2017-12-08 | $20.12 | $20.36 | $20.00 | $20.24 | $9.84 | 2,482,690 |
| 2017-12-07 | $20.02 | $20.14 | $19.96 | $20.08 | $9.76 | 714,350 |
| 2017-12-06 | $20.05 | $20.20 | $19.70 | $20.19 | $9.82 | 1,401,370 |
| 2017-12-05 | $19.79 | $20.55 | $19.79 | $20.07 | $9.76 | 5,196,920 |
| 2017-12-04 | $19.38 | $20.06 | $19.35 | $19.77 | $9.61 | 3,469,660 |
| 2017-12-01 | $19.15 | $19.49 | $19.10 | $19.46 | $9.46 | 1,726,920 |
| 2017-11-30 | $19.30 | $19.49 | $19.11 | $19.12 | $9.30 | 1,145,470 |
| 2017-11-29 | $19.26 | $19.45 | $19.03 | $19.35 | $9.41 | 1,799,890 |
| 2017-11-28 | $18.69 | $19.33 | $18.69 | $19.30 | $9.38 | 1,893,070 |
| 2017-11-27 | $18.60 | $19.16 | $18.55 | $18.75 | $9.12 | 1,892,750 |
| 2017-11-24 | $18.40 | $18.60 | $18.32 | $18.57 | $9.03 | 1,323,690 |
| 2017-11-23 | $19.10 | $19.17 | $18.48 | $18.50 | $8.99 | 2,845,780 |
| 2017-11-22 | $19.39 | $19.64 | $19.12 | $19.17 | $9.32 | 2,524,140 |
| 2017-11-21 | $19.39 | $19.58 | $19.24 | $19.40 | $9.43 | 2,840,080 |
| 2017-11-20 | $19.69 | $19.70 | $19.21 | $19.38 | $9.42 | 3,710,590 |
| 2017-11-17 | $20.63 | $20.63 | $19.67 | $19.70 | $9.58 | 3,714,790 |
| 2017-11-16 | $20.28 | $20.70 | $20.21 | $20.56 | $10.00 | 1,966,510 |
| 2017-11-15 | $20.40 | $20.41 | $20.04 | $20.27 | $9.85 | 2,260,860 |
| 2017-11-14 | $20.79 | $20.99 | $20.30 | $20.41 | $9.92 | 4,102,900 |
| 2017-11-13 | $20.00 | $20.97 | $19.97 | $20.88 | $10.15 | 7,471,330 |
| 2017-11-10 | $20.20 | $20.20 | $19.85 | $19.97 | $9.71 | 5,423,040 |
| 2017-11-09 | $20.36 | $20.37 | $20.03 | $20.21 | $9.82 | 3,726,860 |
| 2017-11-08 | $20.46 | $20.59 | $20.29 | $20.33 | $9.88 | 2,902,220 |
| 2017-11-07 | $20.65 | $20.65 | $20.36 | $20.47 | $9.95 | 2,386,760 |
| 2017-11-06 | $20.61 | $20.68 | $20.40 | $20.62 | $10.02 | 2,127,790 |
| 2017-11-03 | $20.80 | $20.85 | $20.40 | $20.63 | $10.03 | 2,873,810 |
| 2017-11-02 | $21.10 | $21.15 | $20.84 | $20.85 | $10.14 | 2,313,960 |
| 2017-11-01 | $21.33 | $21.39 | $20.80 | $21.21 | $10.31 | 4,272,940 |
| 2017-10-31 | $21.61 | $21.67 | $21.20 | $21.37 | $10.39 | 2,434,770 |
| 2017-10-30 | $21.83 | $21.94 | $21.28 | $21.63 | $10.52 | 1,982,860 |
| 2017-10-27 | $21.75 | $22.02 | $21.69 | $21.84 | $10.62 | 2,379,850 |
| 2017-10-26 | $22.30 | $22.36 | $21.60 | $21.75 | $10.57 | 6,268,990 |
| 2017-10-25 | $22.39 | $22.50 | $21.99 | $22.30 | $10.84 | 3,591,300 |
| 2017-10-24 | $22.48 | $22.98 | $22.18 | $22.34 | $10.86 | 4,681,050 |
| 2017-10-23 | $21.63 | $22.28 | $21.63 | $22.19 | $10.79 | 1,513,420 |
| 2017-10-20 | $21.14 | $21.88 | $21.01 | $21.81 | $10.60 | 1,390,460 |
| 2017-10-19 | $21.40 | $21.62 | $21.18 | $21.23 | $10.32 | 1,390,350 |
| 2017-10-18 | $21.30 | $21.53 | $21.20 | $21.46 | $10.43 | 2,144,300 |
| 2017-10-17 | $21.75 | $21.75 | $21.12 | $21.30 | $10.35 | 2,635,820 |
| 2017-10-16 | $22.36 | $22.39 | $21.60 | $21.62 | $10.51 | 2,614,030 |
| 2017-10-13 | $22.58 | $22.71 | $22.17 | $22.34 | $10.86 | 1,709,550 |
| 2017-10-12 | $22.20 | $22.76 | $22.08 | $22.58 | $10.98 | 2,944,950 |
| 2017-10-11 | $22.42 | $22.79 | $22.17 | $22.20 | $10.79 | 3,814,510 |
| 2017-10-10 | $21.71 | $22.45 | $21.71 | $22.41 | $10.89 | 3,763,070 |
| 2017-10-09 | $21.96 | $22.00 | $21.48 | $21.85 | $10.62 | 3,073,670 |
| 2017-10-06 | $21.66 | $21.66 | $21.66 | $21.66 | $10.53 | 0 |
| 2017-10-05 | $21.66 | $21.66 | $21.66 | $21.66 | $10.53 | 0 |
| 2017-10-04 | $21.66 | $21.66 | $21.66 | $21.66 | $10.53 | 0 |
| 2017-10-03 | $21.66 | $21.66 | $21.66 | $21.66 | $10.53 | 0 |
| 2017-10-02 | $21.66 | $21.66 | $21.66 | $21.66 | $10.53 | 0 |
| 2017-09-29 | $21.37 | $21.72 | $21.37 | $21.66 | $10.53 | 1,464,340 |
| 2017-09-28 | $21.30 | $21.71 | $21.28 | $21.35 | $10.38 | 2,512,640 |
| 2017-09-27 | $21.13 | $21.47 | $21.00 | $21.41 | $10.41 | 1,808,210 |
| 2017-09-26 | $21.20 | $21.26 | $21.00 | $21.13 | $10.27 | 1,182,230 |
| 2017-09-25 | $21.15 | $21.29 | $21.00 | $21.28 | $10.35 | 1,600,470 |
| 2017-09-22 | $21.01 | $21.21 | $20.91 | $21.14 | $10.28 | 1,807,400 |
| 2017-09-21 | $21.15 | $21.24 | $20.98 | $21.01 | $10.21 | 1,608,400 |
| 2017-09-20 | $21.49 | $21.49 | $20.98 | $21.23 | $10.32 | 2,217,500 |
| 2017-09-19 | $21.58 | $21.58 | $21.35 | $21.46 | $10.43 | 1,179,750 |
| 2017-09-18 | $21.23 | $21.60 | $21.18 | $21.59 | $10.50 | 3,072,850 |
| 2017-09-15 | $21.23 | $21.29 | $21.12 | $21.24 | $10.33 | 1,349,840 |
| 2017-09-14 | $21.21 | $21.33 | $21.10 | $21.19 | $10.30 | 1,828,010 |
| 2017-09-13 | $21.22 | $21.31 | $21.09 | $21.30 | $10.35 | 2,096,670 |
| 2017-09-12 | $21.28 | $21.40 | $21.10 | $21.22 | $10.32 | 2,452,350 |
| 2017-09-11 | $21.56 | $21.63 | $21.08 | $21.22 | $10.32 | 3,576,880 |
| 2017-09-08 | $21.78 | $21.78 | $21.45 | $21.58 | $10.49 | 1,101,300 |
| 2017-09-07 | $21.45 | $21.65 | $21.43 | $21.56 | $10.48 | 820,730 |
| 2017-09-06 | $21.61 | $21.92 | $21.21 | $21.47 | $10.44 | 1,929,800 |
| 2017-09-05 | $21.45 | $21.80 | $21.45 | $21.70 | $10.55 | 1,268,370 |
| 2017-09-04 | $21.92 | $21.92 | $21.48 | $21.58 | $10.49 | 1,850,570 |
| 2017-09-01 | $21.87 | $22.02 | $21.80 | $21.94 | $10.67 | 1,110,800 |
| 2017-08-31 | $22.08 | $22.26 | $21.80 | $21.88 | $10.64 | 1,871,350 |
| 2017-08-30 | $21.93 | $22.14 | $21.83 | $22.08 | $10.73 | 2,066,810 |
| 2017-08-29 | $21.55 | $22.06 | $21.46 | $21.92 | $10.66 | 2,258,460 |
| 2017-08-28 | $21.42 | $21.69 | $21.36 | $21.56 | $10.48 | 2,391,990 |
| 2017-08-25 | $21.12 | $21.55 | $21.04 | $21.49 | $10.45 | 1,874,660 |
| 2017-08-24 | $21.61 | $21.61 | $21.09 | $21.12 | $10.27 | 2,040,800 |
| 2017-08-23 | $21.81 | $21.98 | $21.18 | $21.66 | $10.53 | 2,311,770 |
| 2017-08-22 | $21.74 | $22.00 | $21.65 | $21.92 | $10.66 | 1,471,830 |
| 2017-08-21 | $21.74 | $21.87 | $21.56 | $21.81 | $10.60 | 1,895,010 |
| 2017-08-18 | $21.60 | $21.83 | $21.50 | $21.66 | $10.53 | 2,595,500 |
| 2017-08-17 | $21.94 | $22.03 | $21.41 | $21.77 | $10.58 | 4,017,720 |
| 2017-08-16 | $22.43 | $22.43 | $21.90 | $21.94 | $10.67 | 4,362,550 |
| 2017-08-15 | $24.09 | $24.09 | $21.85 | $22.53 | $10.95 | 9,288,580 |
| 2017-08-14 | $23.19 | $23.59 | $23.06 | $23.39 | $11.37 | 2,447,640 |
| 2017-08-11 | $22.85 | $23.48 | $22.84 | $23.00 | $11.18 | 1,598,020 |
| 2017-08-10 | $22.80 | $23.38 | $22.80 | $23.00 | $11.18 | 2,258,930 |
| 2017-08-09 | $22.66 | $23.05 | $22.61 | $22.90 | $11.13 | 1,482,030 |
| 2017-08-08 | $21.99 | $22.84 | $21.98 | $22.72 | $11.05 | 1,661,580 |
| 2017-08-07 | $22.31 | $22.48 | $21.90 | $21.99 | $10.69 | 1,492,200 |
| 2017-08-04 | $22.22 | $22.50 | $22.01 | $22.31 | $10.85 | 1,474,890 |
| 2017-08-03 | $22.77 | $23.17 | $22.23 | $22.36 | $10.87 | 2,596,360 |
| 2017-08-02 | $22.51 | $22.77 | $22.50 | $22.70 | $11.04 | 1,139,240 |
| 2017-08-01 | $22.53 | $22.83 | $22.00 | $22.64 | $11.01 | 3,122,370 |
| 2017-07-31 | $22.80 | $23.13 | $22.39 | $22.62 | $11.00 | 2,765,130 |
| 2017-07-28 | $22.60 | $22.88 | $22.50 | $22.80 | $11.08 | 937,970 |
| 2017-07-27 | $22.29 | $22.85 | $22.27 | $22.68 | $11.03 | 2,226,580 |
| 2017-07-26 | $22.75 | $22.75 | $22.01 | $22.47 | $10.92 | 2,124,700 |
| 2017-07-25 | $23.00 | $23.16 | $22.72 | $22.83 | $11.10 | 1,106,130 |
| 2017-07-24 | $22.20 | $23.18 | $22.13 | $22.99 | $11.18 | 2,010,520 |
| 2017-07-21 | $22.51 | $22.69 | $21.97 | $22.28 | $10.83 | 3,241,810 |
| 2017-07-20 | $22.76 | $23.15 | $22.43 | $22.51 | $10.94 | 2,587,500 |
| 2017-07-19 | $22.04 | $22.85 | $21.80 | $22.82 | $11.09 | 2,764,910 |
| 2017-07-18 | $22.14 | $22.70 | $21.80 | $22.28 | $10.83 | 2,953,790 |
| 2017-07-17 | $23.17 | $23.17 | $22.13 | $22.36 | $10.87 | 4,246,780 |
| 2017-07-14 | $23.10 | $23.40 | $22.70 | $23.26 | $11.31 | 2,028,200 |
| 2017-07-13 | $23.37 | $23.37 | $22.95 | $23.21 | $11.28 | 2,358,420 |
| 2017-07-12 | $23.51 | $23.59 | $22.93 | $23.17 | $11.26 | 1,619,500 |
| 2017-07-11 | $23.05 | $23.65 | $23.05 | $23.62 | $11.48 | 1,852,990 |
| 2017-07-10 | $24.03 | $24.50 | $23.30 | $23.42 | $11.29 | 4,388,240 |
| 2017-07-07 | $24.51 | $24.56 | $24.07 | $24.11 | $11.62 | 1,767,400 |
| 2017-07-06 | $24.80 | $25.00 | $24.24 | $24.65 | $11.88 | 2,321,430 |
| 2017-07-05 | $24.96 | $25.10 | $24.61 | $24.90 | $12.00 | 1,705,260 |
| 2017-07-04 | $24.65 | $25.00 | $24.27 | $25.00 | $12.05 | 1,809,600 |
| 2017-07-03 | $24.50 | $24.93 | $24.01 | $24.74 | $11.93 | 2,057,030 |
| 2017-06-30 | $24.38 | $24.88 | $24.07 | $24.57 | $11.84 | 2,066,420 |
| 2017-06-29 | $24.65 | $24.94 | $24.18 | $24.37 | $11.75 | 2,930,700 |
| 2017-06-28 | $24.75 | $24.95 | $24.40 | $24.75 | $11.93 | 2,168,300 |
| 2017-06-27 | $23.80 | $25.15 | $23.62 | $24.91 | $12.01 | 4,377,380 |
| 2017-06-26 | $22.91 | $23.90 | $22.88 | $23.83 | $11.49 | 2,713,330 |
| 2017-06-23 | $22.95 | $23.30 | $22.58 | $22.94 | $11.06 | 1,751,880 |
| 2017-06-22 | $23.04 | $23.57 | $23.04 | $23.10 | $11.14 | 1,277,540 |
| 2017-06-21 | $23.83 | $23.83 | $22.86 | $23.09 | $11.13 | 2,829,520 |
| 2017-06-20 | $23.47 | $23.64 | $23.35 | $23.63 | $11.39 | 999,560 |
| 2017-06-19 | $23.23 | $23.68 | $23.16 | $23.46 | $11.31 | 2,567,740 |
| 2017-06-16 | $23.88 | $24.04 | $22.92 | $23.46 | $11.31 | 2,238,620 |
| 2017-06-15 | $23.54 | $24.28 | $23.42 | $23.71 | $11.43 | 2,470,850 |
| 2017-06-14 | $23.82 | $24.20 | $23.33 | $23.59 | $11.37 | 3,522,850 |
| 2017-06-13 | $23.33 | $24.05 | $23.33 | $23.84 | $11.49 | 3,218,790 |
| 2017-06-12 | $22.84 | $23.66 | $22.60 | $23.30 | $11.23 | 3,985,170 |
| 2017-06-09 | $22.69 | $23.13 | $22.51 | $22.83 | $11.01 | 2,462,920 |
| 2017-06-08 | $22.56 | $22.93 | $22.45 | $22.70 | $10.94 | 2,750,030 |
| 2017-06-07 | $21.60 | $22.72 | $21.60 | $22.66 | $10.92 | 3,543,260 |
| 2017-06-06 | $21.96 | $21.98 | $21.45 | $21.60 | $10.41 | 1,025,900 |
| 2017-06-05 | $21.61 | $22.09 | $21.41 | $21.68 | $10.45 | 1,980,610 |
| 2017-06-02 | $21.33 | $21.85 | $20.83 | $21.69 | $10.46 | 2,176,380 |
| 2017-06-01 | $21.77 | $21.79 | $21.41 | $21.43 | $10.33 | 1,387,760 |
| 2017-05-31 | $22.06 | $22.20 | $21.65 | $21.82 | $10.52 | 1,385,900 |
| 2017-05-30 | $22.10 | $22.10 | $22.10 | $22.10 | $10.65 | 0 |
| 2017-05-29 | $22.10 | $22.10 | $22.10 | $22.10 | $10.65 | 0 |
| 2017-05-26 | $22.49 | $22.57 | $21.76 | $22.10 | $10.65 | 2,120,950 |
| 2017-05-25 | $22.01 | $22.53 | $21.91 | $22.49 | $10.84 | 2,301,260 |
| 2017-05-24 | $21.71 | $22.04 | $21.16 | $22.01 | $10.61 | 2,091,670 |
| 2017-05-23 | $21.78 | $22.04 | $21.35 | $21.72 | $10.47 | 2,514,250 |
| 2017-05-22 | $21.81 | $21.86 | $21.25 | $21.56 | $10.39 | 3,972,220 |
| 2017-05-19 | $21.80 | $22.33 | $21.76 | $21.92 | $10.57 | 3,350,860 |
| 2017-05-18 | $21.95 | $22.26 | $21.75 | $21.87 | $10.54 | 2,996,430 |
| 2017-05-17 | $22.04 | $22.80 | $21.86 | $21.92 | $10.57 | 6,431,640 |
| 2017-05-16 | $21.59 | $22.35 | $21.55 | $22.26 | $10.73 | 6,957,840 |
| 2017-05-15 | $21.00 | $21.70 | $20.84 | $21.53 | $10.38 | 4,501,960 |
| 2017-05-12 | $20.88 | $21.18 | $20.60 | $21.04 | $10.14 | 3,096,190 |
| 2017-05-11 | $20.38 | $20.92 | $20.00 | $20.88 | $10.07 | 3,506,200 |
| 2017-05-10 | $20.50 | $20.97 | $20.50 | $20.56 | $9.91 | 2,646,390 |
| 2017-05-09 | $20.30 | $20.77 | $20.30 | $20.50 | $9.88 | 2,426,900 |
| 2017-05-08 | $20.44 | $20.96 | $20.15 | $20.63 | $9.94 | 3,932,040 |
| 2017-05-05 | $20.74 | $20.90 | $20.20 | $20.42 | $9.84 | 4,068,280 |
| 2017-05-04 | $20.88 | $21.09 | $20.54 | $20.64 | $9.95 | 4,098,300 |
| 2017-05-03 | $20.97 | $21.15 | $20.70 | $20.94 | $10.09 | 2,386,900 |
| 2017-05-02 | $20.76 | $21.26 | $20.61 | $20.97 | $10.11 | 6,022,110 |
| 2017-05-01 | $20.93 | $20.93 | $20.93 | $20.93 | $10.09 | 0 |
| 2017-04-28 | $20.48 | $21.16 | $20.40 | $20.93 | $10.09 | 4,436,830 |
| 2017-04-27 | $20.69 | $21.20 | $20.30 | $20.63 | $9.94 | 4,858,070 |
| 2017-04-26 | $20.66 | $21.30 | $20.23 | $20.44 | $9.85 | 10,429,500 |
| 2017-04-25 | $20.65 | $20.65 | $19.76 | $20.15 | $9.71 | 22,056,950 |
| 2017-04-24 | $18.64 | $19.12 | $18.56 | $18.77 | $9.05 | 5,974,930 |
| 2017-04-21 | $18.07 | $18.84 | $18.07 | $18.65 | $8.99 | 4,597,740 |
| 2017-04-20 | $17.97 | $18.20 | $17.80 | $18.07 | $8.71 | 2,414,920 |
| 2017-04-19 | $18.26 | $18.37 | $17.81 | $17.90 | $8.63 | 3,249,640 |
| 2017-04-18 | $18.39 | $18.50 | $18.24 | $18.32 | $8.83 | 1,539,510 |
| 2017-04-17 | $18.23 | $18.53 | $18.20 | $18.39 | $8.87 | 2,498,340 |
| 2017-04-14 | $18.25 | $18.42 | $18.18 | $18.23 | $8.79 | 1,471,630 |
| 2017-04-13 | $18.61 | $18.63 | $18.33 | $18.43 | $8.88 | 2,013,940 |
| 2017-04-12 | $18.79 | $18.79 | $18.49 | $18.61 | $8.97 | 1,503,700 |
| 2017-04-11 | $18.40 | $18.88 | $18.30 | $18.76 | $9.04 | 3,143,080 |
| 2017-04-10 | $18.63 | $18.85 | $18.41 | $18.46 | $8.90 | 3,000,350 |
| 2017-04-07 | $18.89 | $19.13 | $18.59 | $18.74 | $9.03 | 4,937,420 |
| 2017-04-06 | $18.88 | $19.23 | $18.70 | $18.99 | $9.15 | 3,615,650 |
| 2017-04-05 | $18.88 | $19.00 | $18.62 | $18.92 | $9.12 | 3,404,510 |
| 2017-04-04 | $18.88 | $18.88 | $18.88 | $18.88 | $9.10 | 0 |
| 2017-04-03 | $18.88 | $18.88 | $18.88 | $18.88 | $9.10 | 0 |
| 2017-03-31 | $18.28 | $19.00 | $18.18 | $18.88 | $9.10 | 5,512,600 |
| 2017-03-30 | $18.36 | $18.45 | $18.15 | $18.28 | $8.81 | 2,946,570 |
| 2017-03-29 | $18.83 | $18.83 | $18.30 | $18.37 | $8.86 | 2,830,090 |
| 2017-03-28 | $18.66 | $18.88 | $18.63 | $18.85 | $9.09 | 2,485,680 |
| 2017-03-27 | $18.61 | $18.88 | $18.41 | $18.72 | $9.02 | 3,349,290 |
| 2017-03-24 | $18.49 | $18.66 | $18.33 | $18.55 | $8.94 | 4,164,230 |
| 2017-03-23 | $19.01 | $19.01 | $18.13 | $18.59 | $8.96 | 8,197,920 |
| 2017-03-22 | $19.56 | $19.59 | $18.86 | $18.97 | $9.14 | 6,380,150 |
| 2017-03-21 | $19.32 | $19.74 | $19.24 | $19.63 | $9.46 | 3,797,270 |
| 2017-03-20 | $19.32 | $19.37 | $19.18 | $19.33 | $9.32 | 1,709,680 |
| 2017-03-17 | $19.37 | $19.56 | $19.26 | $19.33 | $9.32 | 3,634,340 |
| 2017-03-16 | $19.19 | $19.38 | $19.10 | $19.36 | $9.33 | 2,420,090 |
| 2017-03-15 | $19.18 | $19.22 | $19.01 | $19.17 | $9.24 | 2,187,800 |
| 2017-03-14 | $19.23 | $19.29 | $19.12 | $19.19 | $9.25 | 1,257,400 |
| 2017-03-13 | $19.10 | $19.38 | $19.07 | $19.23 | $9.27 | 3,747,780 |
| 2017-03-10 | $19.23 | $19.33 | $19.02 | $19.17 | $9.24 | 3,637,200 |
| 2017-03-09 | $19.51 | $19.59 | $19.04 | $19.20 | $9.26 | 3,345,050 |
| 2017-03-08 | $19.74 | $19.74 | $19.48 | $19.61 | $9.45 | 3,022,470 |
| 2017-03-07 | $19.45 | $19.73 | $19.41 | $19.71 | $9.50 | 4,049,620 |
| 2017-03-06 | $19.12 | $19.56 | $19.05 | $19.42 | $9.36 | 4,318,300 |
| 2017-03-03 | $19.38 | $19.38 | $19.01 | $19.15 | $9.23 | 3,161,180 |
| 2017-03-02 | $19.33 | $19.49 | $19.31 | $19.39 | $9.35 | 2,242,920 |
| 2017-03-01 | $19.44 | $19.57 | $19.25 | $19.33 | $9.32 | 3,068,600 |
| 2017-02-28 | $19.50 | $19.64 | $19.31 | $19.44 | $9.37 | 2,122,830 |
| 2017-02-27 | $19.75 | $19.90 | $19.30 | $19.50 | $9.40 | 2,239,810 |
| 2017-02-24 | $19.58 | $19.85 | $19.55 | $19.77 | $9.53 | 2,832,310 |
| 2017-02-23 | $19.76 | $19.91 | $19.55 | $19.58 | $9.44 | 2,013,240 |
| 2017-02-22 | $19.46 | $19.86 | $19.42 | $19.75 | $9.52 | 2,629,950 |
| 2017-02-21 | $19.37 | $19.53 | $19.23 | $19.51 | $9.40 | 2,797,070 |
| 2017-02-20 | $19.16 | $19.42 | $19.02 | $19.39 | $9.35 | 3,373,310 |
| 2017-02-17 | $19.62 | $19.68 | $19.07 | $19.16 | $9.24 | 2,805,180 |
| 2017-02-16 | $19.68 | $19.68 | $19.50 | $19.60 | $9.45 | 1,612,510 |
| 2017-02-15 | $19.88 | $19.94 | $19.57 | $19.62 | $9.46 | 2,340,760 |
| 2017-02-14 | $20.03 | $20.03 | $19.80 | $19.88 | $9.58 | 1,515,210 |
| 2017-02-13 | $19.94 | $20.08 | $19.75 | $20.06 | $9.67 | 2,769,890 |
| 2017-02-10 | $20.00 | $20.05 | $19.78 | $19.94 | $9.61 | 3,070,440 |
| 2017-02-09 | $20.15 | $20.16 | $19.91 | $19.97 | $9.63 | 2,202,390 |
| 2017-02-08 | $20.01 | $20.22 | $19.80 | $20.15 | $9.71 | 1,412,380 |
| 2017-02-07 | $20.25 | $20.49 | $19.91 | $20.11 | $9.69 | 1,922,020 |
| 2017-02-06 | $19.60 | $20.32 | $19.58 | $20.29 | $9.78 | 3,758,870 |
| 2017-02-03 | $19.44 | $19.70 | $19.41 | $19.61 | $9.45 | 1,206,680 |
| 2017-02-02 | $19.51 | $19.51 | $19.51 | $19.51 | $9.40 | 0 |
| 2017-02-01 | $19.51 | $19.51 | $19.51 | $19.51 | $9.40 | 0 |
| 2017-01-31 | $19.51 | $19.51 | $19.51 | $19.51 | $9.40 | 0 |
| 2017-01-30 | $19.51 | $19.51 | $19.51 | $19.51 | $9.40 | 0 |
| 2017-01-27 | $19.51 | $19.51 | $19.51 | $19.51 | $9.40 | 0 |
| 2017-01-26 | $19.26 | $19.69 | $19.17 | $19.51 | $9.40 | 1,349,920 |
| 2017-01-25 | $19.14 | $19.24 | $19.05 | $19.17 | $9.24 | 1,583,420 |
| 2017-01-24 | $19.40 | $19.44 | $19.11 | $19.13 | $9.22 | 1,112,820 |
| 2017-01-23 | $19.31 | $19.49 | $19.22 | $19.40 | $9.35 | 1,630,920 |
| 2017-01-20 | $19.00 | $19.41 | $19.00 | $19.31 | $9.31 | 1,304,470 |
| 2017-01-19 | $19.10 | $19.25 | $18.81 | $19.06 | $9.19 | 1,231,050 |
| 2017-01-18 | $19.30 | $19.32 | $19.03 | $19.10 | $9.21 | 2,042,560 |
| 2017-01-17 | $19.06 | $19.35 | $18.68 | $19.32 | $9.31 | 2,295,850 |
| 2017-01-16 | $18.88 | $19.22 | $18.50 | $19.15 | $9.23 | 3,958,420 |
| 2017-01-13 | $19.25 | $19.42 | $18.65 | $18.98 | $9.15 | 4,757,710 |
| 2017-01-12 | $19.95 | $20.16 | $19.17 | $19.24 | $9.27 | 6,194,060 |
| 2017-01-11 | $20.95 | $21.03 | $19.85 | $19.89 | $9.59 | 4,676,550 |
| 2017-01-10 | $20.96 | $21.09 | $20.77 | $20.86 | $10.06 | 1,971,990 |
| 2017-01-09 | $20.61 | $20.90 | $20.58 | $20.88 | $10.07 | 2,217,240 |
| 2017-01-06 | $20.59 | $20.97 | $20.56 | $20.57 | $9.92 | 2,305,960 |
| 2017-01-05 | $21.07 | $21.19 | $20.74 | $20.77 | $10.01 | 4,326,790 |
| 2017-01-04 | $21.17 | $21.17 | $20.64 | $21.07 | $10.16 | 3,052,580 |
| 2017-01-03 | $21.28 | $21.39 | $20.92 | $21.04 | $10.14 | 2,274,290 |
| 2017-01-02 | $21.26 | $21.26 | $21.26 | $21.26 | $10.25 | 0 |
| 2016-12-30 | $20.98 | $21.33 | $20.84 | $21.26 | $10.25 | 2,105,850 |
| 2016-12-29 | $21.63 | $21.69 | $20.88 | $21.14 | $10.19 | 3,481,940 |
| 2016-12-28 | $21.98 | $22.08 | $21.30 | $21.65 | $10.44 | 2,812,730 |
| 2016-12-27 | $21.90 | $22.26 | $21.82 | $21.94 | $10.58 | 2,299,510 |
| 2016-12-26 | $21.92 | $22.46 | $21.45 | $22.03 | $10.62 | 5,837,130 |
| 2016-12-23 | $21.32 | $22.66 | $21.32 | $21.93 | $10.57 | 5,486,920 |
| 2016-12-22 | $20.99 | $21.60 | $20.80 | $21.32 | $10.28 | 3,152,290 |
| 2016-12-21 | $20.75 | $21.05 | $20.69 | $20.94 | $10.09 | 1,622,100 |
| 2016-12-20 | $20.97 | $21.08 | $20.56 | $20.67 | $9.96 | 2,046,060 |
| 2016-12-19 | $20.91 | $21.24 | $20.81 | $20.94 | $10.09 | 1,693,540 |
| 2016-12-16 | $20.80 | $21.08 | $20.66 | $20.96 | $10.10 | 1,526,180 |
| 2016-12-15 | $21.20 | $21.35 | $20.49 | $20.74 | $10.00 | 3,451,100 |
| 2016-12-14 | $21.13 | $21.54 | $21.13 | $21.20 | $10.22 | 1,570,100 |
| 2016-12-13 | $20.78 | $21.31 | $20.46 | $21.27 | $10.25 | 3,145,130 |
| 2016-12-12 | $21.71 | $21.92 | $20.67 | $20.77 | $10.01 | 4,907,540 |
| 2016-12-09 | $21.97 | $22.29 | $21.73 | $21.93 | $10.57 | 2,937,460 |
| 2016-12-08 | $22.00 | $22.45 | $21.86 | $22.00 | $10.61 | 2,838,610 |
| 2016-12-07 | $21.81 | $22.15 | $21.57 | $22.00 | $10.61 | 2,448,080 |
| 2016-12-06 | $21.43 | $22.10 | $21.39 | $21.93 | $10.57 | 3,891,820 |
| 2016-12-05 | $21.47 | $21.80 | $21.31 | $21.51 | $10.37 | 4,015,830 |
| 2016-12-02 | $22.80 | $22.95 | $21.94 | $21.98 | $10.60 | 6,960,010 |
| 2016-12-01 | $22.61 | $23.09 | $22.30 | $23.02 | $11.10 | 6,590,320 |
| 2016-11-30 | $22.15 | $22.97 | $22.01 | $22.58 | $10.88 | 9,973,230 |
| 2016-11-29 | $22.97 | $23.47 | $22.40 | $22.55 | $10.87 | 15,276,880 |
| 2016-11-28 | $20.81 | $22.89 | $20.81 | $22.89 | $11.03 | 15,164,290 |
| 2016-11-25 | $21.11 | $21.38 | $20.53 | $20.81 | $10.03 | 4,463,960 |
| 2016-11-24 | $21.15 | $21.56 | $21.08 | $21.19 | $10.21 | 3,334,840 |
| 2016-11-23 | $21.28 | $21.54 | $21.11 | $21.24 | $10.24 | 3,182,540 |
| 2016-11-22 | $21.71 | $21.80 | $21.10 | $21.28 | $10.26 | 5,186,400 |
| 2016-11-21 | $21.50 | $21.76 | $21.40 | $21.70 | $10.46 | 3,686,870 |
| 2016-11-18 | $21.45 | $21.85 | $21.32 | $21.70 | $10.46 | 5,198,800 |
| 2016-11-17 | $21.05 | $21.65 | $21.05 | $21.51 | $10.37 | 6,250,690 |
| 2016-11-16 | $20.94 | $21.32 | $20.78 | $21.27 | $10.25 | 3,776,480 |
| 2016-11-15 | $20.90 | $21.04 | $20.60 | $20.87 | $10.06 | 3,457,570 |
| 2016-11-14 | $21.15 | $21.30 | $20.81 | $20.95 | $10.10 | 3,492,660 |
| 2016-11-11 | $21.50 | $21.57 | $21.00 | $21.17 | $10.21 | 4,221,330 |
| 2016-11-10 | $21.51 | $21.74 | $21.20 | $21.39 | $10.31 | 3,312,230 |
| 2016-11-09 | $21.50 | $21.64 | $20.80 | $21.31 | $10.27 | 4,620,380 |
| 2016-11-08 | $20.80 | $21.59 | $20.77 | $21.50 | $10.36 | 6,425,080 |
| 2016-11-07 | $20.70 | $20.97 | $20.45 | $20.76 | $10.01 | 3,215,310 |
| 2016-11-04 | $20.80 | $21.00 | $20.60 | $20.74 | $10.00 | 3,031,720 |
| 2016-11-03 | $20.43 | $20.97 | $20.43 | $20.92 | $10.08 | 5,137,560 |
| 2016-11-02 | $20.33 | $21.06 | $20.31 | $20.54 | $9.90 | 6,901,520 |
| 2016-11-01 | $20.37 | $20.65 | $20.30 | $20.41 | $9.84 | 3,871,740 |
| 2016-10-31 | $19.76 | $20.66 | $19.40 | $20.52 | $9.89 | 0 |
| 2016-10-28 | $20.45 | $20.47 | $19.74 | $19.88 | $9.58 | 6,951,570 |
| 2016-10-27 | $20.30 | $20.44 | $20.16 | $20.42 | $9.84 | 2,482,320 |
| 2016-10-26 | $20.90 | $20.97 | $20.22 | $20.24 | $9.76 | 7,153,450 |
| 2016-10-25 | $20.76 | $21.16 | $20.70 | $20.98 | $10.11 | 3,708,070 |
| 2016-10-24 | $20.79 | $21.23 | $20.51 | $21.10 | $10.17 | 4,271,450 |
| 2016-10-21 | $20.66 | $21.02 | $20.45 | $20.80 | $10.03 | 3,598,170 |
| 2016-10-20 | $20.70 | $20.80 | $20.43 | $20.67 | $9.96 | 3,902,250 |
| 2016-10-19 | $20.79 | $20.89 | $20.61 | $20.70 | $9.98 | 3,119,560 |
| 2016-10-18 | $20.40 | $20.95 | $20.38 | $20.73 | $9.99 | 5,598,590 |
| 2016-10-17 | $21.72 | $21.75 | $20.62 | $20.65 | $9.95 | 10,242,050 |
| 2016-10-14 | $21.61 | $21.99 | $21.51 | $21.67 | $10.45 | 5,148,620 |
| 2016-10-13 | $21.60 | $21.88 | $21.52 | $21.74 | $10.48 | 3,943,130 |
| 2016-10-12 | $21.68 | $22.09 | $21.50 | $21.72 | $10.47 | 6,186,860 |
| 2016-10-11 | $21.70 | $21.82 | $21.39 | $21.73 | $10.48 | 7,302,980 |
| 2016-10-10 | $21.77 | $22.00 | $21.48 | $21.83 | $10.52 | 6,486,360 |
| 2016-10-07 | $21.93 | $21.93 | $21.93 | $21.93 | $10.57 | 0 |
| 2016-10-06 | $21.93 | $21.93 | $21.93 | $21.93 | $10.57 | 0 |
| 2016-10-05 | $21.93 | $21.93 | $21.93 | $21.93 | $10.57 | 0 |
| 2016-10-04 | $21.93 | $21.93 | $21.93 | $21.93 | $10.57 | 0 |
| 2016-10-03 | $21.93 | $21.93 | $21.93 | $21.93 | $10.57 | 0 |
| 2016-09-30 | $21.85 | $22.00 | $21.71 | $21.93 | $10.57 | 4,716,620 |
| 2016-09-29 | $22.05 | $22.15 | $21.81 | $21.92 | $10.57 | 5,454,760 |
| 2016-09-28 | $21.90 | $22.24 | $21.67 | $22.06 | $10.63 | 7,179,140 |
| 2016-09-27 | $21.16 | $21.97 | $21.01 | $21.95 | $10.58 | 8,318,980 |
| 2016-09-26 | $21.90 | $22.40 | $21.00 | $21.41 | $10.32 | 11,376,170 |
| 2016-09-23 | $21.79 | $22.26 | $21.57 | $22.12 | $10.66 | 7,919,020 |
| 2016-09-22 | $21.48 | $22.18 | $21.37 | $21.73 | $10.48 | 6,885,300 |
| 2016-09-21 | $21.85 | $21.90 | $21.29 | $21.43 | $10.33 | 7,109,560 |
| 2016-09-20 | $20.45 | $22.01 | $20.45 | $21.90 | $10.56 | 9,595,620 |
| 2016-09-19 | $20.51 | $20.80 | $20.39 | $20.47 | $9.87 | 4,804,810 |
| 2016-09-16 | $20.60 | $20.60 | $20.60 | $20.60 | $9.93 | 0 |
| 2016-09-15 | $20.60 | $20.60 | $20.60 | $20.60 | $9.93 | 0 |
| 2016-09-14 | $20.63 | $21.04 | $20.50 | $20.60 | $9.93 | 3,146,680 |
| 2016-09-13 | $20.93 | $21.08 | $20.21 | $20.83 | $10.04 | 5,741,160 |
| 2016-09-12 | $20.56 | $21.65 | $20.55 | $20.86 | $10.06 | 6,473,930 |
| 2016-09-09 | $20.52 | $21.58 | $20.51 | $21.14 | $10.19 | 6,826,350 |
| 2016-09-08 | $20.51 | $20.78 | $20.26 | $20.74 | $10.00 | 3,701,920 |
| 2016-09-07 | $20.62 | $21.03 | $20.38 | $20.52 | $9.89 | 8,513,320 |
| 2016-09-06 | $19.78 | $20.80 | $19.68 | $20.66 | $9.96 | 8,693,350 |
| 2016-09-05 | $19.36 | $19.80 | $19.36 | $19.77 | $9.53 | 3,011,880 |
| 2016-09-02 | $19.60 | $19.89 | $19.30 | $19.34 | $9.32 | 3,846,410 |
| 2016-09-01 | $19.75 | $20.15 | $19.61 | $19.62 | $9.46 | 3,947,020 |
| 2016-08-31 | $19.58 | $19.95 | $19.58 | $19.76 | $9.53 | 2,658,100 |
| 2016-08-30 | $19.67 | $20.00 | $19.61 | $19.62 | $9.46 | 3,915,740 |
| 2016-08-29 | $19.89 | $20.13 | $19.60 | $19.72 | $9.51 | 6,186,070 |
| 2016-08-26 | $19.49 | $20.22 | $19.25 | $20.01 | $9.65 | 9,026,730 |
| 2016-08-25 | $19.10 | $19.46 | $18.91 | $19.43 | $9.37 | 6,012,230 |
| 2016-08-24 | $18.87 | $19.50 | $18.81 | $19.18 | $9.25 | 8,084,130 |
| 2016-08-23 | $18.50 | $18.99 | $18.41 | $18.84 | $9.08 | 6,290,570 |
| 2016-08-22 | $18.60 | $18.69 | $18.43 | $18.50 | $8.92 | 3,256,720 |
| 2016-08-19 | $18.76 | $18.85 | $18.51 | $18.69 | $9.01 | 3,460,420 |
| 2016-08-18 | $18.85 | $19.08 | $18.70 | $18.75 | $9.04 | 3,331,580 |
| 2016-08-17 | $18.77 | $18.95 | $18.52 | $18.89 | $9.11 | 4,627,980 |
| 2016-08-16 | $18.78 | $19.04 | $18.63 | $18.77 | $9.05 | 4,402,540 |
| 2016-08-15 | $18.51 | $18.88 | $18.40 | $18.70 | $9.01 | 7,640,950 |
| 2016-08-12 | $18.20 | $18.60 | $18.17 | $18.58 | $8.96 | 4,424,680 |
| 2016-08-11 | $18.50 | $18.64 | $18.21 | $18.27 | $8.81 | 2,711,150 |
| 2016-08-10 | $18.55 | $18.73 | $18.39 | $18.59 | $8.96 | 3,254,730 |
| 2016-08-09 | $18.19 | $18.83 | $18.12 | $18.68 | $9.00 | 6,240,490 |
| 2016-08-08 | $18.08 | $18.29 | $17.70 | $18.26 | $8.80 | 3,443,850 |
| 2016-08-05 | $18.35 | $18.47 | $17.95 | $18.07 | $8.71 | 4,022,830 |
| 2016-08-04 | $18.00 | $18.54 | $18.00 | $18.29 | $8.82 | 6,339,040 |
| 2016-08-03 | $17.63 | $18.03 | $17.61 | $17.91 | $8.63 | 4,172,790 |
| 2016-08-02 | $17.65 | $17.83 | $17.39 | $17.77 | $8.57 | 3,078,760 |
| 2016-08-01 | $18.20 | $18.29 | $17.48 | $17.51 | $8.44 | 5,710,330 |
| 2016-07-29 | $18.00 | $18.50 | $17.71 | $18.40 | $8.87 | 6,005,420 |
| 2016-07-28 | $18.13 | $18.23 | $17.80 | $18.03 | $8.69 | 8,358,600 |
| 2016-07-27 | $18.81 | $19.13 | $17.90 | $18.19 | $8.77 | 10,829,980 |
| 2016-07-26 | $18.00 | $19.16 | $18.00 | $18.95 | $9.14 | 12,063,700 |
| 2016-07-25 | $17.87 | $18.18 | $17.65 | $17.97 | $8.66 | 3,059,070 |
| 2016-07-22 | $18.31 | $18.37 | $17.78 | $17.88 | $8.62 | 4,246,200 |
| 2016-07-21 | $18.27 | $18.53 | $18.20 | $18.31 | $8.83 | 3,408,470 |
| 2016-07-20 | $17.90 | $18.53 | $17.88 | $18.30 | $8.82 | 4,522,510 |
| 2016-07-19 | $17.92 | $18.03 | $17.65 | $18.00 | $8.68 | 2,744,740 |
| 2016-07-18 | $18.31 | $18.68 | $17.90 | $17.93 | $8.64 | 5,267,130 |
| 2016-07-15 | $18.11 | $18.66 | $18.00 | $18.44 | $8.89 | 5,297,100 |
| 2016-07-14 | $17.92 | $18.28 | $17.90 | $18.15 | $8.75 | 3,467,930 |
| 2016-07-13 | $18.11 | $18.17 | $17.85 | $17.98 | $8.67 | 3,488,580 |
| 2016-07-12 | $17.77 | $18.17 | $17.73 | $18.11 | $8.73 | 5,545,900 |
| 2016-07-11 | $17.46 | $18.15 | $17.37 | $17.85 | $8.60 | 7,044,630 |
| 2016-07-08 | $17.55 | $17.55 | $17.35 | $17.39 | $8.38 | 2,402,960 |
| 2016-07-07 | $17.59 | $17.75 | $17.49 | $17.54 | $8.46 | 3,171,920 |
| 2016-07-06 | $17.51 | $17.75 | $17.35 | $17.66 | $8.51 | 4,850,890 |
| 2016-07-05 | $17.70 | $17.86 | $17.41 | $17.56 | $8.46 | 3,964,520 |
| 2016-07-04 | $17.54 | $17.85 | $17.46 | $17.76 | $8.56 | 4,159,490 |
| 2016-07-01 | $17.52 | $17.80 | $17.42 | $17.62 | $8.49 | 3,845,200 |
| 2016-06-30 | $17.39 | $17.73 | $17.35 | $17.61 | $8.49 | 6,522,420 |
| 2016-06-29 | $17.35 | $17.75 | $17.23 | $17.33 | $8.35 | 6,846,620 |
| 2016-06-28 | $16.87 | $17.33 | $16.76 | $17.24 | $8.31 | 5,434,670 |
| 2016-06-27 | $16.62 | $16.97 | $16.52 | $16.95 | $8.17 | 4,416,110 |
| 2016-06-24 | $16.90 | $17.00 | $16.48 | $16.64 | $8.02 | 4,442,890 |
| 2016-06-23 | $17.04 | $17.23 | $16.80 | $16.96 | $8.18 | 3,787,720 |
| 2016-06-22 | $16.68 | $17.15 | $16.61 | $17.12 | $8.25 | 3,882,420 |
| 2016-06-21 | $16.99 | $17.08 | $16.66 | $16.73 | $8.06 | 3,410,530 |
| 2016-06-20 | $16.90 | $17.02 | $16.48 | $16.92 | $8.16 | 3,195,310 |
| 2016-06-17 | $16.79 | $17.10 | $16.74 | $16.97 | $8.18 | 4,085,860 |
| 2016-06-16 | $16.84 | $17.11 | $16.60 | $16.76 | $8.08 | 4,401,010 |
| 2016-06-15 | $16.40 | $17.03 | $16.30 | $16.90 | $8.15 | 3,562,560 |
| 2016-06-14 | $16.42 | $16.60 | $16.38 | $16.53 | $7.97 | 2,830,600 |
| 2016-06-13 | $16.90 | $17.09 | $16.45 | $16.47 | $7.94 | 7,655,510 |
| 2016-06-10 | $17.24 | $17.24 | $17.24 | $17.24 | $8.31 | 0 |
| 2016-06-09 | $17.24 | $17.24 | $17.24 | $17.24 | $8.31 | 0 |
| 2016-06-08 | $17.50 | $17.50 | $17.17 | $17.24 | $8.31 | 5,175,270 |
| 2016-06-07 | $17.65 | $17.71 | $17.32 | $17.51 | $8.44 | 6,374,380 |
| 2016-06-06 | $18.00 | $18.08 | $17.58 | $17.69 | $8.53 | 5,720,700 |
| 2016-06-03 | $17.20 | $17.97 | $17.14 | $17.93 | $8.64 | 9,011,190 |
| 2016-06-02 | $17.39 | $17.48 | $17.00 | $17.20 | $8.29 | 6,214,520 |
| 2016-06-01 | $17.48 | $17.48 | $17.48 | $17.48 | $8.43 | 0 |
| 2016-05-31 | $17.14 | $17.50 | $17.08 | $17.48 | $8.43 | 6,814,950 |
| 2016-05-30 | $16.81 | $17.15 | $16.61 | $17.07 | $8.23 | 3,500,880 |
| 2016-05-27 | $16.88 | $17.03 | $16.63 | $16.91 | $8.15 | 4,067,470 |
| 2016-05-26 | $16.81 | $17.05 | $16.38 | $16.90 | $8.15 | 3,756,260 |
| 2016-05-25 | $16.50 | $17.02 | $16.50 | $16.93 | $8.16 | 5,750,370 |
| 2016-05-24 | $16.56 | $16.85 | $16.24 | $16.38 | $7.90 | 3,197,680 |
| 2016-05-23 | $16.40 | $16.66 | $16.31 | $16.63 | $8.02 | 2,769,490 |
| 2016-05-20 | $16.04 | $16.31 | $15.82 | $16.30 | $7.86 | 1,907,980 |
| 2016-05-19 | $16.26 | $16.53 | $15.92 | $16.06 | $7.74 | 3,518,900 |
| 2016-05-18 | $16.33 | $16.59 | $16.10 | $16.25 | $7.83 | 4,758,960 |
| 2016-05-17 | $17.12 | $17.22 | $16.56 | $16.64 | $8.02 | 4,426,720 |
| 2016-05-16 | $16.98 | $17.43 | $16.88 | $17.22 | $8.30 | 4,537,740 |
| 2016-05-13 | $16.81 | $17.27 | $16.68 | $17.14 | $8.26 | 5,467,870 |
| 2016-05-12 | $16.00 | $17.01 | $15.60 | $16.87 | $8.13 | 6,280,650 |
| 2016-05-11 | $16.35 | $16.90 | $15.91 | $16.49 | $7.95 | 4,549,110 |
| 2016-05-10 | $16.16 | $16.46 | $16.07 | $16.21 | $7.81 | 2,746,320 |
| 2016-05-09 | $16.45 | $16.45 | $15.92 | $16.19 | $7.80 | 5,794,440 |
| 2016-05-06 | $17.50 | $17.50 | $16.46 | $16.48 | $7.94 | 7,520,570 |
| 2016-05-05 | $16.90 | $17.72 | $16.75 | $17.60 | $8.40 | 8,391,820 |
| 2016-05-04 | $16.65 | $17.16 | $16.61 | $16.93 | $8.08 | 6,338,490 |
| 2016-05-03 | $16.21 | $16.95 | $16.12 | $16.75 | $8.00 | 5,899,060 |
| 2016-05-02 | $16.37 | $16.37 | $16.37 | $16.37 | $7.82 | 0 |
| 2016-04-29 | $16.40 | $16.65 | $16.27 | $16.37 | $7.82 | 5,087,810 |
| 2016-04-28 | $16.28 | $16.58 | $15.93 | $16.56 | $7.91 | 6,579,250 |
| 2016-04-27 | $16.30 | $16.44 | $16.03 | $16.28 | $7.77 | 6,940,880 |
| 2016-04-26 | $15.21 | $16.45 | $15.21 | $16.28 | $7.77 | 12,045,700 |
| 2016-04-25 | $15.75 | $15.75 | $14.88 | $15.08 | $7.20 | 6,630,270 |
| 2016-04-22 | $15.50 | $15.94 | $15.40 | $15.78 | $7.53 | 3,718,510 |
| 2016-04-21 | $15.53 | $15.94 | $15.27 | $15.55 | $7.42 | 4,268,770 |
| 2016-04-20 | $16.11 | $16.22 | $15.10 | $15.61 | $7.45 | 6,090,370 |
| 2016-04-19 | $16.14 | $16.17 | $15.97 | $16.11 | $7.69 | 2,560,860 |
| 2016-04-18 | $16.19 | $16.19 | $15.82 | $16.05 | $7.66 | 5,707,750 |
| 2016-04-15 | $16.31 | $16.34 | $15.94 | $16.25 | $7.76 | 6,729,050 |
| 2016-04-14 | $16.33 | $16.46 | $16.12 | $16.35 | $7.81 | 3,273,420 |
| 2016-04-13 | $16.15 | $16.65 | $16.10 | $16.17 | $7.72 | 5,878,720 |
| 2016-04-12 | $15.81 | $16.23 | $15.51 | $16.21 | $7.74 | 5,793,910 |
| 2016-04-11 | $15.48 | $15.92 | $15.48 | $15.81 | $7.55 | 5,564,870 |
| 2016-04-08 | $15.30 | $15.46 | $15.19 | $15.43 | $7.37 | 3,687,180 |
| 2016-04-07 | $15.95 | $15.95 | $15.43 | $15.43 | $7.37 | 3,901,260 |
| 2016-04-06 | $15.70 | $15.96 | $15.66 | $15.80 | $7.54 | 3,775,520 |
| 2016-04-05 | $15.44 | $15.94 | $15.26 | $15.82 | $7.55 | 4,976,280 |
| 2016-04-04 | $15.42 | $15.42 | $15.42 | $15.42 | $7.36 | 0 |
| 2016-04-01 | $15.52 | $15.52 | $15.02 | $15.42 | $7.36 | 3,652,570 |
| 2016-03-31 | $15.60 | $15.68 | $15.40 | $15.52 | $7.41 | 3,486,380 |
| 2016-03-30 | $14.88 | $15.54 | $14.88 | $15.51 | $7.40 | 5,685,590 |
| 2016-03-29 | $15.21 | $15.33 | $14.62 | $14.80 | $7.07 | 3,467,520 |
| 2016-03-28 | $15.50 | $15.66 | $15.20 | $15.28 | $7.30 | 6,211,150 |
| 2016-03-25 | $15.36 | $15.66 | $15.15 | $15.58 | $7.44 | 3,271,280 |
| 2016-03-24 | $15.50 | $15.73 | $15.36 | $15.43 | $7.37 | 3,646,250 |
| 2016-03-23 | $15.43 | $15.58 | $15.40 | $15.56 | $7.43 | 3,438,570 |
| 2016-03-22 | $15.43 | $15.65 | $15.31 | $15.48 | $7.39 | 3,057,050 |
| 2016-03-21 | $15.63 | $15.66 | $15.33 | $15.53 | $7.41 | 5,172,390 |
| 2016-03-18 | $14.70 | $15.36 | $14.67 | $15.32 | $7.31 | 6,891,300 |
| 2016-03-17 | $14.23 | $14.74 | $14.23 | $14.70 | $7.02 | 5,935,400 |
| 2016-03-16 | $14.68 | $14.79 | $14.15 | $14.24 | $6.80 | 4,048,330 |
| 2016-03-15 | $14.53 | $14.70 | $14.34 | $14.49 | $6.92 | 2,638,700 |
| 2016-03-14 | $14.13 | $14.75 | $14.13 | $14.52 | $6.93 | 4,085,430 |
| 2016-03-11 | $13.98 | $14.09 | $13.81 | $13.98 | $6.67 | 2,561,950 |
| 2016-03-10 | $14.14 | $14.30 | $14.00 | $14.03 | $6.70 | 2,462,690 |
| 2016-03-09 | $14.30 | $14.47 | $13.80 | $14.02 | $6.69 | 2,635,450 |
| 2016-03-08 | $14.43 | $14.56 | $13.82 | $14.49 | $6.92 | 4,639,480 |
| 2016-03-07 | $14.26 | $14.76 | $14.13 | $14.43 | $6.89 | 4,349,420 |
| 2016-03-04 | $14.80 | $14.86 | $13.99 | $14.12 | $6.74 | 3,948,260 |
| 2016-03-03 | $14.88 | $15.15 | $14.75 | $14.77 | $7.05 | 4,078,380 |
| 2016-03-02 | $14.13 | $14.95 | $14.13 | $14.90 | $7.11 | 3,715,680 |
| 2016-03-01 | $13.75 | $14.36 | $13.68 | $14.21 | $6.78 | 5,047,280 |
| 2016-02-29 | $14.36 | $14.52 | $13.53 | $13.72 | $6.55 | 5,134,350 |
| 2016-02-26 | $14.98 | $15.05 | $14.33 | $14.49 | $6.92 | 3,765,510 |
| 2016-02-25 | $16.40 | $16.40 | $14.78 | $14.78 | $7.06 | 6,510,610 |
| 2016-02-24 | $16.32 | $16.47 | $16.02 | $16.42 | $7.84 | 4,065,440 |
| 2016-02-23 | $16.70 | $16.70 | $16.10 | $16.38 | $7.82 | 5,277,000 |
| 2016-02-22 | $16.66 | $16.68 | $16.28 | $16.60 | $7.93 | 9,037,610 |
| 2016-02-19 | $16.46 | $16.67 | $15.94 | $16.60 | $7.93 | 12,281,200 |
| 2016-02-18 | $17.24 | $17.66 | $16.97 | $17.23 | $8.23 | 7,336,230 |
| 2016-02-17 | $16.80 | $17.30 | $16.67 | $17.15 | $8.19 | 4,047,770 |
| 2016-02-16 | $16.37 | $17.08 | $16.24 | $16.97 | $8.10 | 5,009,370 |
| 2016-02-15 | $15.56 | $16.29 | $15.52 | $16.22 | $7.74 | 2,983,420 |
| 2016-02-12 | $16.00 | $16.00 | $16.00 | $16.00 | $7.64 | 0 |
| 2016-02-11 | $16.00 | $16.00 | $16.00 | $16.00 | $7.64 | 0 |
| 2016-02-10 | $16.00 | $16.00 | $16.00 | $16.00 | $7.64 | 0 |
| 2016-02-09 | $16.00 | $16.00 | $16.00 | $16.00 | $7.64 | 0 |
| 2016-02-08 | $16.00 | $16.00 | $16.00 | $16.00 | $7.64 | 0 |
| 2016-02-05 | $15.69 | $16.28 | $15.51 | $16.00 | $7.64 | 3,785,050 |
| 2016-02-04 | $15.15 | $15.59 | $15.10 | $15.54 | $7.42 | 3,157,030 |
| 2016-02-03 | $15.05 | $15.35 | $14.85 | $15.23 | $7.27 | 2,131,810 |
| 2016-02-02 | $14.92 | $15.49 | $14.92 | $15.24 | $7.28 | 3,058,140 |
| 2016-02-01 | $14.82 | $15.10 | $14.60 | $14.99 | $7.16 | 4,806,560 |
| 2016-01-29 | $14.01 | $14.85 | $14.01 | $14.71 | $7.02 | 4,347,670 |
| 2016-01-28 | $14.02 | $14.75 | $14.00 | $14.18 | $6.77 | 5,722,250 |
| 2016-01-27 | $15.00 | $15.10 | $13.35 | $14.51 | $6.93 | 9,330,620 |
| 2016-01-26 | $16.36 | $16.36 | $14.70 | $14.83 | $7.08 | 5,726,070 |
| 2016-01-25 | $16.38 | $16.65 | $16.25 | $16.30 | $7.78 | 3,225,960 |
| 2016-01-22 | $16.42 | $16.57 | $15.80 | $16.23 | $7.75 | 4,717,220 |
| 2016-01-21 | $16.48 | $16.88 | $16.23 | $16.26 | $7.76 | 3,318,540 |
| 2016-01-20 | $16.70 | $16.92 | $16.24 | $16.68 | $7.96 | 6,073,710 |
| 2016-01-19 | $15.90 | $17.07 | $15.80 | $16.89 | $8.06 | 7,343,150 |
| 2016-01-18 | $15.15 | $16.16 | $15.15 | $15.80 | $7.54 | 4,204,830 |
| 2016-01-15 | $15.99 | $16.35 | $15.22 | $15.39 | $7.35 | 4,815,530 |
| 2016-01-14 | $14.80 | $16.25 | $14.80 | $16.17 | $7.72 | 4,674,890 |
| 2016-01-13 | $15.83 | $16.25 | $15.35 | $15.46 | $7.38 | 4,468,270 |
| 2016-01-12 | $15.57 | $16.08 | $15.40 | $15.88 | $7.58 | 7,410,250 |
| 2016-01-11 | $16.25 | $16.65 | $15.29 | $15.31 | $7.31 | 7,279,860 |
| 2016-01-08 | $16.86 | $16.88 | $15.30 | $16.32 | $7.79 | 6,420,100 |
| 2016-01-07 | $17.51 | $17.65 | $16.09 | $16.16 | $7.72 | 1,575,000 |
| 2016-01-06 | $17.36 | $17.99 | $17.10 | $17.88 | $8.54 | 7,295,230 |
| 2016-01-05 | $17.42 | $18.09 | $16.66 | $17.36 | $8.29 | 9,615,770 |
| 2016-01-04 | $19.48 | $19.48 | $17.55 | $17.58 | $8.39 | 4,985,350 |
| 2016-01-01 | $19.33 | $19.33 | $19.33 | $19.33 | $9.23 | 0 |
| 2015-12-31 | $20.38 | $20.38 | $19.31 | $19.33 | $9.23 | 6,463,780 |
| 2015-12-30 | $19.73 | $20.47 | $19.71 | $20.21 | $9.65 | 5,145,960 |
| 2015-12-29 | $19.42 | $19.76 | $19.03 | $19.71 | $9.41 | 4,124,890 |
| 2015-12-28 | $20.32 | $20.89 | $19.32 | $19.33 | $9.23 | 7,888,810 |
| 2015-12-25 | $20.30 | $20.67 | $20.10 | $20.25 | $9.67 | 5,631,060 |
| 2015-12-24 | $20.05 | $20.49 | $19.69 | $20.29 | $9.69 | 5,299,270 |
| 2015-12-23 | $21.05 | $21.19 | $20.21 | $20.25 | $9.67 | 7,884,810 |
| 2015-12-22 | $20.21 | $21.57 | $20.21 | $21.25 | $10.15 | 9,083,200 |
| 2015-12-21 | $19.47 | $20.49 | $19.47 | $20.20 | $9.64 | 9,238,660 |
| 2015-12-18 | $19.07 | $19.89 | $19.02 | $19.60 | $9.36 | 8,054,190 |
| 2015-12-17 | $18.90 | $19.14 | $18.80 | $19.00 | $9.07 | 4,846,380 |
| 2015-12-16 | $18.68 | $19.00 | $18.60 | $18.85 | $9.00 | 3,909,720 |
| 2015-12-15 | $18.12 | $18.89 | $18.09 | $18.67 | $8.91 | 4,525,080 |
| 2015-12-14 | $17.48 | $18.18 | $17.46 | $18.12 | $8.65 | 2,466,120 |
| 2015-12-11 | $17.90 | $17.92 | $17.33 | $17.61 | $8.41 | 2,343,490 |
| 2015-12-10 | $17.60 | $18.17 | $17.59 | $17.93 | $8.56 | 4,017,800 |
| 2015-12-09 | $17.71 | $17.95 | $17.61 | $17.74 | $8.47 | 2,290,480 |
| 2015-12-08 | $18.00 | $18.17 | $17.70 | $17.72 | $8.46 | 4,208,260 |
| 2015-12-07 | $18.15 | $18.54 | $18.00 | $18.24 | $8.71 | 4,842,570 |
| 2015-12-04 | $17.80 | $18.79 | $17.80 | $18.19 | $8.68 | 6,585,530 |
| 2015-12-03 | $17.51 | $18.27 | $16.63 | $18.08 | $8.63 | 5,091,430 |
| 2015-12-02 | $17.95 | $18.07 | $16.64 | $17.41 | $8.31 | 4,786,260 |
| 2015-12-01 | $18.10 | $18.50 | $17.72 | $17.92 | $8.56 | 5,149,400 |
| 2015-11-30 | $17.20 | $18.48 | $16.92 | $18.31 | $8.74 | 12,031,890 |
| 2015-11-27 | $18.58 | $18.85 | $16.91 | $17.08 | $8.15 | 10,686,710 |
| 2015-11-26 | $19.46 | $19.58 | $18.61 | $18.79 | $8.97 | 6,335,180 |
| 2015-11-25 | $19.34 | $19.62 | $19.17 | $19.44 | $9.28 | 5,816,820 |
| 2015-11-24 | $19.14 | $19.50 | $18.80 | $19.34 | $9.23 | 4,951,050 |
| 2015-11-23 | $19.89 | $19.89 | $19.05 | $19.23 | $9.18 | 7,395,950 |
| 2015-11-20 | $19.70 | $20.27 | $19.55 | $19.89 | $9.50 | 7,844,680 |
| 2015-11-19 | $18.96 | $19.79 | $18.51 | $19.74 | $9.42 | 9,074,990 |
| 2015-11-18 | $19.80 | $20.10 | $18.95 | $19.00 | $9.07 | 14,314,220 |
| 2015-11-17 | $19.00 | $20.74 | $18.62 | $19.69 | $9.40 | 27,850,690 |
| 2015-11-16 | $17.11 | $19.10 | $17.01 | $19.02 | $9.08 | 17,832,330 |
| 2015-11-13 | $17.58 | $17.59 | $17.04 | $17.44 | $8.33 | 7,016,630 |
| 2015-11-12 | $18.25 | $18.66 | $17.51 | $17.76 | $8.48 | 6,415,740 |
| 2015-11-11 | $17.80 | $18.26 | $17.72 | $18.24 | $8.71 | 4,187,260 |
| 2015-11-10 | $18.25 | $18.85 | $17.85 | $17.92 | $8.56 | 8,100,060 |
| 2015-11-09 | $17.18 | $18.96 | $16.87 | $18.39 | $8.78 | 12,414,800 |
| 2015-11-06 | $17.10 | $17.48 | $16.96 | $17.24 | $8.23 | 4,534,890 |
| 2015-11-05 | $17.44 | $17.60 | $16.72 | $17.13 | $8.18 | 8,038,110 |
| 2015-11-04 | $16.19 | $17.20 | $16.14 | $17.12 | $8.17 | 7,644,370 |
| 2015-11-03 | $16.23 | $16.41 | $15.76 | $16.10 | $7.69 | 5,739,380 |
| 2015-11-02 | $16.60 | $16.94 | $16.18 | $16.19 | $7.73 | 4,761,640 |
| 2015-10-30 | $16.70 | $17.56 | $16.70 | $17.23 | $8.23 | 9,085,250 |
| 2015-10-29 | $16.50 | $16.96 | $16.20 | $16.87 | $8.05 | 5,802,090 |
| 2015-10-28 | $17.00 | $17.18 | $16.35 | $16.47 | $7.86 | 7,138,120 |
| 2015-10-27 | $16.81 | $17.30 | $16.23 | $17.19 | $8.21 | 10,213,440 |
| 2015-10-26 | $17.50 | $17.50 | $16.77 | $16.97 | $8.10 | 11,181,060 |
| 2015-10-23 | $17.13 | $17.92 | $17.05 | $17.49 | $8.35 | 17,170,350 |
| 2015-10-22 | $15.55 | $17.03 | $15.55 | $17.03 | $8.13 | 11,358,600 |
| 2015-10-21 | $16.24 | $16.54 | $15.01 | $15.48 | $7.39 | 12,955,430 |
| 2015-10-20 | $15.00 | $16.29 | $14.98 | $16.13 | $7.70 | 9,328,200 |
| 2015-10-19 | $15.54 | $15.69 | $14.94 | $15.00 | $7.16 | 9,633,930 |
| 2015-10-16 | $15.57 | $15.86 | $15.13 | $15.40 | $7.35 | 6,892,820 |
| 2015-10-15 | $15.00 | $15.57 | $14.91 | $15.46 | $7.38 | 5,093,390 |
| 2015-10-14 | $15.00 | $15.38 | $14.70 | $15.01 | $7.17 | 7,153,080 |
| 2015-10-13 | $14.63 | $15.47 | $14.42 | $15.11 | $7.21 | 9,012,420 |
| 2015-10-12 | $13.92 | $15.00 | $13.88 | $14.70 | $7.02 | 12,891,970 |
| 2015-10-09 | $13.59 | $13.92 | $13.47 | $13.87 | $6.62 | 8,229,190 |
| 2015-10-08 | $13.65 | $13.88 | $13.40 | $13.58 | $6.48 | 8,353,840 |
| 2015-10-07 | $13.15 | $13.15 | $13.15 | $13.15 | $6.28 | 0 |
| 2015-10-06 | $13.15 | $13.15 | $13.15 | $13.15 | $6.28 | 0 |
| 2015-10-05 | $13.15 | $13.15 | $13.15 | $13.15 | $6.28 | 0 |
| 2015-10-02 | $13.15 | $13.15 | $13.15 | $13.15 | $6.28 | 0 |
| 2015-10-01 | $13.15 | $13.15 | $13.15 | $13.15 | $6.28 | 0 |
| 2015-09-30 | $13.25 | $13.35 | $12.91 | $13.15 | $6.28 | 4,058,620 |
| 2015-09-29 | $13.40 | $13.50 | $13.11 | $13.20 | $6.30 | 4,613,000 |
| 2015-09-28 | $13.34 | $13.77 | $13.19 | $13.63 | $6.51 | 4,750,650 |
| 2015-09-25 | $13.41 | $13.65 | $13.18 | $13.29 | $6.34 | 7,015,880 |
| 2015-09-24 | $13.31 | $13.68 | $13.28 | $13.59 | $6.49 | 6,948,370 |
| 2015-09-23 | $13.27 | $13.47 | $13.10 | $13.30 | $6.35 | 6,673,440 |
| 2015-09-22 | $13.60 | $13.82 | $13.23 | $13.55 | $6.47 | 8,529,520 |
| 2015-09-21 | $12.99 | $14.00 | $12.87 | $13.65 | $6.52 | 9,008,990 |
| 2015-09-18 | $13.70 | $14.00 | $13.02 | $13.38 | $6.39 | 10,623,520 |
| 2015-09-17 | $13.30 | $14.66 | $13.22 | $13.86 | $6.62 | 20,614,410 |
| 2015-09-16 | $13.10 | $14.32 | $12.21 | $13.73 | $6.56 | 19,949,420 |
| 2015-09-15 | $13.05 | $13.50 | $12.52 | $13.02 | $6.22 | 14,627,740 |
| 2015-09-14 | $14.05 | $15.21 | $13.90 | $13.90 | $6.64 | 24,394,700 |
| 2015-09-11 | $15.44 | $15.44 | $15.44 | $15.44 | $7.37 | 579,000 |
| 2015-09-10 | $17.16 | $17.16 | $17.16 | $17.16 | $8.19 | 0 |
| 2015-09-09 | $17.16 | $17.16 | $17.16 | $17.16 | $8.19 | 0 |
| 2015-09-08 | $17.16 | $17.16 | $17.16 | $17.16 | $8.19 | 0 |
| 2015-09-07 | $17.16 | $17.16 | $17.16 | $17.16 | $8.19 | 0 |
| 2015-09-04 | $17.16 | $17.16 | $17.16 | $17.16 | $8.19 | 0 |
| 2015-09-03 | $17.16 | $17.16 | $17.16 | $17.16 | $8.19 | 0 |
| 2015-09-02 | $17.16 | $17.16 | $17.16 | $17.16 | $8.19 | 0 |
| 2015-09-01 | $17.16 | $17.16 | $17.16 | $17.16 | $8.19 | 0 |
| 2015-08-31 | $17.16 | $17.16 | $17.16 | $17.16 | $8.19 | 0 |