Hubei Jumpcan Pharmaceutical Company Ltd (600566) Exchange: SHG
Data as of Aug. 28, 2025
$27.52 ($-0.09) -0.33%
Hubei Jumpcan Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Hubei Jumpcan Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 28, 2025 |
| Open | $27.60 |
| Previous Close | $27.52 |
| High | $27.60 |
| Low | $27.08 |
| Adjusted Open | $27.60 |
| Previous Adjusted Close | $27.52 |
| Adjusted High | $27.60 |
| Adjusted Low | $27.08 |
About Hubei Jumpcan Pharmaceutical Company Ltd (600566)
HUBEI JUMPCAN PHARMACEUTICAL CO., LTD., formerly Hubei Hongcheng General Machinery Co., Ltd., is a China-based company principally engaged in the development, manufacture and distribution of pharmaceuticals. The Company’s main products include heat-clearing and detoxifying series, digestive system series and pediatric series, among others. Its pharmaceuticals consist of tablets, mixtures, injections, capsules, granules and sprays, among others. The Company distributes its products in the domestic market.
Invest in Hubei Jumpcan Pharmaceutical Company Ltd (600566)
Historical Stock Data for Hubei Jumpcan Pharmaceutical Company Ltd (600566)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $27.60 | $27.60 | $27.08 | $27.52 | $27.52 | 10,146,850 |
| 2025-08-21 | $26.62 | $27.84 | $26.58 | $27.61 | $27.61 | 21,348,620 |
| 2025-08-20 | $26.51 | $26.64 | $26.32 | $26.62 | $26.62 | 4,692,390 |
| 2025-08-19 | $26.63 | $26.87 | $26.50 | $26.58 | $26.58 | 6,980,120 |
| 2025-08-18 | $26.54 | $26.68 | $26.45 | $26.63 | $26.63 | 7,808,850 |
| 2025-08-15 | $26.59 | $26.61 | $26.40 | $26.52 | $26.52 | 7,410,570 |
| 2025-08-14 | $26.79 | $27.00 | $26.58 | $26.59 | $26.59 | 6,396,080 |
| 2025-08-13 | $26.78 | $26.84 | $26.54 | $26.78 | $26.78 | 5,402,630 |
| 2025-08-12 | $26.63 | $27.09 | $26.59 | $26.79 | $26.79 | 9,013,590 |
| 2025-08-11 | $26.56 | $26.62 | $26.44 | $26.62 | $26.62 | 5,689,850 |
| 2025-08-08 | $26.53 | $26.68 | $26.39 | $26.46 | $26.46 | 5,758,010 |
| 2025-08-07 | $26.79 | $26.87 | $26.50 | $26.57 | $26.57 | 6,911,210 |
| 2025-08-06 | $27.00 | $27.09 | $26.75 | $26.78 | $26.78 | 6,775,040 |
| 2025-08-05 | $27.06 | $27.24 | $26.81 | $26.94 | $26.94 | 6,237,450 |
| 2025-08-04 | $27.21 | $27.75 | $26.68 | $27.14 | $27.14 | 11,302,780 |
| 2025-08-01 | $26.82 | $27.57 | $26.82 | $27.07 | $27.07 | 7,786,180 |
| 2025-07-31 | $27.55 | $27.58 | $26.85 | $26.85 | $26.85 | 10,156,190 |
| 2025-07-30 | $27.30 | $28.19 | $27.18 | $27.55 | $27.55 | 12,804,950 |
| 2025-07-29 | $27.21 | $27.35 | $27.00 | $27.30 | $27.30 | 6,753,230 |
| 2025-07-28 | $27.21 | $27.45 | $27.04 | $27.10 | $27.10 | 5,171,820 |
| 2025-07-25 | $27.43 | $27.57 | $27.18 | $27.22 | $27.22 | 5,600,710 |
| 2025-07-24 | $27.65 | $27.80 | $26.95 | $27.38 | $27.38 | 10,250,270 |
| 2025-07-23 | $28.00 | $28.22 | $27.57 | $27.60 | $27.60 | 9,246,490 |
| 2025-07-22 | $27.55 | $28.57 | $27.50 | $28.10 | $28.10 | 11,327,870 |
| 2025-07-21 | $27.60 | $27.79 | $26.64 | $27.77 | $27.77 | 12,529,680 |
| 2025-07-17 | $27.48 | $28.08 | $27.48 | $27.60 | $27.60 | 8,468,490 |
| 2025-07-16 | $26.35 | $28.07 | $26.18 | $27.69 | $27.69 | 20,604,140 |
| 2025-07-15 | $26.28 | $26.49 | $26.20 | $26.32 | $26.32 | 5,146,960 |
| 2025-07-14 | $26.11 | $26.50 | $26.07 | $26.30 | $26.30 | 4,564,300 |
| 2025-07-11 | $26.20 | $26.46 | $26.17 | $26.22 | $26.22 | 5,494,390 |
| 2025-07-10 | $26.00 | $26.30 | $25.83 | $26.24 | $26.24 | 8,179,130 |
| 2025-07-09 | $25.90 | $26.04 | $25.77 | $26.00 | $26.00 | 4,733,290 |
| 2025-07-08 | $25.83 | $26.03 | $25.82 | $25.87 | $25.87 | 3,959,370 |
| 2025-07-07 | $26.04 | $26.20 | $25.78 | $25.83 | $25.83 | 4,634,590 |
| 2025-07-04 | $26.14 | $26.17 | $25.99 | $26.04 | $26.04 | 3,291,450 |
| 2025-07-03 | $26.07 | $26.25 | $26.02 | $26.13 | $26.13 | 4,786,840 |
| 2025-07-02 | $26.29 | $26.55 | $26.06 | $26.07 | $26.07 | 5,272,670 |
| 2025-06-30 | $26.68 | $26.68 | $25.76 | $26.33 | $26.33 | 13,030,610 |
| 2025-06-27 | $28.50 | $29.30 | $28.45 | $28.97 | $28.97 | 16,024,150 |
| 2025-06-26 | $27.86 | $28.59 | $27.86 | $28.38 | $28.38 | 11,377,170 |
| 2025-06-25 | $27.76 | $28.06 | $27.70 | $27.86 | $27.86 | 7,506,200 |
| 2025-06-24 | $27.50 | $27.82 | $27.38 | $27.78 | $27.78 | 10,302,540 |
| 2025-06-23 | $27.36 | $27.41 | $27.22 | $27.40 | $27.40 | 5,162,240 |
| 2025-06-20 | $27.46 | $27.52 | $27.36 | $27.38 | $27.38 | 5,298,220 |
| 2025-06-19 | $27.54 | $27.74 | $27.36 | $27.46 | $27.46 | 4,728,380 |
| 2025-06-18 | $27.75 | $27.82 | $27.51 | $27.52 | $27.52 | 6,118,880 |
| 2025-06-17 | $27.83 | $27.99 | $27.61 | $27.72 | $27.72 | 7,044,640 |
| 2025-06-13 | $28.08 | $28.20 | $27.51 | $27.51 | $27.51 | 10,665,890 |
| 2025-06-12 | $28.13 | $28.28 | $27.80 | $28.13 | $28.13 | 9,499,480 |
| 2025-06-11 | $27.63 | $28.35 | $27.55 | $27.82 | $27.82 | 8,726,430 |
| 2025-06-10 | $27.38 | $27.74 | $27.21 | $27.63 | $27.63 | 6,803,730 |
| 2025-06-09 | $27.29 | $27.59 | $27.29 | $27.33 | $27.33 | 5,146,500 |
| 2025-06-06 | $27.12 | $27.38 | $27.10 | $27.38 | $27.38 | 4,632,440 |
| 2025-06-05 | $27.43 | $27.51 | $27.10 | $27.12 | $27.12 | 5,361,100 |
| 2025-06-04 | $27.75 | $27.80 | $27.38 | $27.40 | $27.40 | 6,792,840 |
| 2025-06-03 | $27.04 | $27.87 | $27.02 | $27.70 | $27.70 | 11,399,680 |
| 2025-05-30 | $26.86 | $27.15 | $26.86 | $27.02 | $27.02 | 9,242,830 |
| 2025-05-29 | $26.73 | $26.95 | $26.66 | $26.87 | $26.87 | 3,386,260 |
| 2025-05-28 | $26.70 | $26.88 | $26.68 | $26.73 | $26.73 | 2,248,370 |
| 2025-05-27 | $26.77 | $27.10 | $26.68 | $26.77 | $26.77 | 3,712,340 |
| 2025-05-26 | $27.14 | $27.28 | $26.75 | $26.77 | $26.77 | 4,538,410 |
| 2025-05-23 | $27.31 | $27.60 | $27.15 | $27.15 | $27.15 | 4,637,170 |
| 2025-05-22 | $27.35 | $27.45 | $27.22 | $27.32 | $27.32 | 2,635,390 |
| 2025-05-21 | $27.36 | $27.44 | $27.14 | $27.42 | $27.42 | 3,448,410 |
| 2025-05-20 | $27.23 | $27.47 | $27.23 | $27.35 | $27.35 | 3,712,590 |
| 2025-05-19 | $26.96 | $27.33 | $26.84 | $27.21 | $27.21 | 4,576,670 |
| 2025-05-16 | $26.73 | $27.04 | $26.59 | $26.86 | $26.86 | 3,692,430 |
| 2025-05-15 | $26.69 | $26.93 | $26.57 | $26.75 | $26.75 | 4,034,150 |
| 2025-05-14 | $26.90 | $26.90 | $26.50 | $26.72 | $26.72 | 5,658,580 |
| 2025-05-13 | $26.67 | $27.30 | $26.66 | $26.98 | $26.98 | 6,757,680 |
| 2025-05-12 | $26.91 | $26.94 | $26.43 | $26.61 | $26.61 | 6,392,030 |
| 2025-05-09 | $26.90 | $27.04 | $26.77 | $26.90 | $26.90 | 5,756,390 |
| 2025-05-08 | $26.65 | $27.12 | $26.61 | $26.89 | $26.89 | 5,068,500 |
| 2025-05-07 | $26.42 | $26.80 | $26.40 | $26.79 | $26.79 | 6,325,650 |
| 2025-05-06 | $26.30 | $26.37 | $26.06 | $26.34 | $26.34 | 4,885,810 |
| 2025-04-30 | $26.45 | $26.62 | $26.12 | $26.29 | $26.29 | 4,529,000 |
| 2025-04-29 | $25.85 | $26.70 | $25.56 | $26.45 | $26.45 | 9,257,270 |
| 2025-04-28 | $25.23 | $26.05 | $25.00 | $25.85 | $25.85 | 13,248,780 |
| 2025-04-25 | $25.71 | $25.78 | $25.54 | $25.59 | $25.59 | 5,244,060 |
| 2025-04-24 | $25.79 | $26.14 | $25.77 | $25.83 | $25.83 | 4,780,200 |
| 2025-04-23 | $26.15 | $26.26 | $25.73 | $25.79 | $25.79 | 6,536,860 |
| 2025-04-22 | $26.06 | $26.39 | $26.01 | $26.14 | $26.14 | 4,229,540 |
| 2025-04-21 | $26.08 | $26.24 | $26.01 | $26.16 | $26.16 | 2,686,730 |
| 2025-04-18 | $26.31 | $26.31 | $25.98 | $26.14 | $26.14 | 5,211,610 |
| 2025-04-17 | $26.22 | $26.43 | $26.12 | $26.37 | $26.37 | 2,457,290 |
| 2025-04-16 | $26.55 | $26.62 | $25.96 | $26.35 | $26.35 | 5,216,250 |
| 2025-04-15 | $27.02 | $27.02 | $26.51 | $26.66 | $26.66 | 7,363,220 |
| 2025-04-14 | $27.18 | $27.25 | $26.84 | $27.02 | $27.02 | 4,284,440 |
| 2025-04-11 | $27.22 | $27.42 | $27.08 | $27.11 | $27.11 | 3,875,030 |
| 2025-04-10 | $27.25 | $27.55 | $27.19 | $27.40 | $27.40 | 6,393,760 |
| 2025-04-09 | $26.40 | $27.23 | $26.00 | $27.11 | $27.11 | 7,243,830 |
| 2025-04-08 | $26.20 | $26.83 | $26.01 | $26.70 | $26.70 | 9,210,510 |
| 2025-04-07 | $26.80 | $26.95 | $25.50 | $25.99 | $25.99 | 11,094,260 |
| 2025-04-03 | $27.86 | $28.19 | $27.80 | $27.84 | $27.84 | 5,188,080 |
| 2025-04-02 | $28.35 | $28.49 | $27.99 | $28.02 | $28.02 | 5,281,660 |
| 2025-04-01 | $27.84 | $28.78 | $27.73 | $28.33 | $28.33 | 11,416,620 |
| 2025-03-31 | $27.70 | $28.19 | $27.63 | $27.80 | $27.80 | 7,251,510 |
| 2025-03-28 | $27.94 | $28.22 | $27.70 | $27.80 | $27.80 | 9,945,850 |
| 2025-03-27 | $27.66 | $28.07 | $27.59 | $28.02 | $28.02 | 6,007,640 |
| 2025-03-26 | $27.91 | $27.97 | $27.68 | $27.71 | $27.71 | 4,140,900 |
| 2025-03-25 | $28.19 | $28.26 | $27.66 | $27.95 | $27.95 | 5,845,450 |
| 2025-03-24 | $28.15 | $28.55 | $28.03 | $28.18 | $28.18 | 5,440,620 |
| 2025-03-21 | $28.89 | $28.96 | $28.03 | $28.17 | $28.17 | 6,926,910 |
| 2025-03-20 | $28.64 | $28.74 | $28.16 | $28.27 | $28.27 | 5,911,390 |
| 2025-03-19 | $28.71 | $28.96 | $28.55 | $28.64 | $28.64 | 3,375,620 |
| 2025-03-18 | $29.25 | $29.26 | $28.77 | $28.80 | $28.80 | 5,437,080 |
| 2025-03-17 | $29.59 | $30.39 | $29.06 | $29.13 | $29.13 | 10,312,230 |
| 2025-03-14 | $28.20 | $29.38 | $28.14 | $29.37 | $29.37 | 14,231,090 |
| 2025-03-13 | $27.80 | $28.26 | $27.79 | $28.26 | $28.26 | 6,573,760 |
| 2025-03-12 | $27.90 | $27.94 | $27.68 | $27.84 | $27.84 | 3,914,350 |
| 2025-03-11 | $27.68 | $27.90 | $27.49 | $27.90 | $27.90 | 3,848,300 |
| 2025-03-10 | $27.31 | $27.98 | $27.30 | $27.89 | $27.89 | 7,211,980 |
| 2025-03-07 | $27.19 | $27.41 | $27.00 | $27.40 | $27.40 | 5,994,380 |
| 2025-03-06 | $27.46 | $27.61 | $27.00 | $27.21 | $27.21 | 9,281,170 |
| 2025-03-05 | $27.63 | $27.76 | $27.13 | $27.47 | $27.47 | 3,842,050 |
| 2025-03-04 | $27.60 | $27.80 | $27.39 | $27.63 | $27.63 | 3,669,270 |
| 2025-03-03 | $27.33 | $28.15 | $27.19 | $27.68 | $27.68 | 7,329,830 |
| 2025-02-28 | $27.30 | $27.98 | $27.09 | $27.21 | $27.21 | 5,890,650 |
| 2025-02-27 | $26.97 | $27.44 | $26.88 | $27.31 | $27.31 | 5,079,150 |
| 2025-02-26 | $26.72 | $27.09 | $26.71 | $26.98 | $26.98 | 3,550,830 |
| 2025-02-25 | $26.88 | $27.05 | $26.61 | $26.76 | $26.76 | 4,062,800 |
| 2025-02-24 | $27.00 | $27.25 | $26.80 | $26.94 | $26.94 | 4,919,640 |
| 2025-02-20 | $27.09 | $27.42 | $26.86 | $27.12 | $27.12 | 5,230,230 |
| 2025-02-19 | $26.98 | $27.20 | $26.75 | $27.17 | $27.17 | 3,740,650 |
| 2025-02-18 | $27.40 | $27.74 | $26.97 | $27.08 | $27.08 | 5,135,500 |
| 2025-02-17 | $27.89 | $27.90 | $27.33 | $27.47 | $27.47 | 5,815,110 |
| 2025-02-14 | $27.52 | $27.98 | $27.43 | $27.89 | $27.89 | 5,373,010 |
| 2025-02-13 | $27.10 | $28.00 | $27.04 | $27.60 | $27.60 | 8,898,320 |
| 2025-02-12 | $27.35 | $27.35 | $27.00 | $27.15 | $27.15 | 5,397,140 |
| 2025-02-11 | $26.77 | $27.53 | $26.50 | $27.37 | $27.37 | 9,681,100 |
| 2025-02-10 | $27.10 | $27.20 | $26.78 | $26.88 | $26.88 | 6,430,090 |
| 2025-02-07 | $26.91 | $27.28 | $26.69 | $27.10 | $27.10 | 5,764,570 |
| 2025-02-06 | $27.08 | $27.15 | $26.50 | $26.94 | $26.94 | 6,117,940 |
| 2025-02-05 | $27.60 | $27.71 | $27.04 | $27.15 | $27.15 | 3,984,490 |
| 2025-01-27 | $27.16 | $27.74 | $27.12 | $27.58 | $27.58 | 4,658,100 |
| 2025-01-24 | $27.35 | $27.44 | $27.04 | $27.09 | $27.09 | 5,224,330 |
| 2025-01-23 | $27.80 | $27.86 | $27.32 | $27.35 | $27.35 | 4,033,360 |
| 2025-01-22 | $27.60 | $27.65 | $27.24 | $27.59 | $27.59 | 3,230,600 |
| 2025-01-21 | $28.00 | $28.08 | $27.31 | $27.64 | $27.64 | 5,694,740 |
| 2025-01-20 | $28.15 | $28.43 | $27.74 | $28.00 | $28.00 | 5,397,000 |
| 2025-01-17 | $28.22 | $28.51 | $28.05 | $28.15 | $28.15 | 3,405,240 |
| 2025-01-16 | $28.55 | $28.74 | $28.15 | $28.31 | $28.31 | 4,471,630 |
| 2025-01-15 | $28.20 | $28.80 | $27.84 | $28.45 | $28.45 | 4,935,350 |
| 2025-01-14 | $27.74 | $28.37 | $27.56 | $28.28 | $28.28 | 4,609,630 |
| 2025-01-13 | $27.59 | $28.17 | $27.45 | $27.74 | $27.74 | 3,553,800 |
| 2025-01-09 | $28.14 | $28.75 | $27.90 | $28.33 | $28.33 | 4,483,800 |
| 2025-01-08 | $27.65 | $28.45 | $27.52 | $28.21 | $28.21 | 8,029,530 |
| 2025-01-07 | $28.88 | $28.89 | $27.38 | $27.73 | $27.73 | 7,847,740 |
| 2025-01-06 | $27.68 | $29.10 | $27.68 | $28.91 | $28.91 | 14,681,450 |
| 2025-01-03 | $28.14 | $28.38 | $27.43 | $27.68 | $27.68 | 9,302,440 |
| 2025-01-02 | $29.08 | $29.28 | $27.93 | $28.14 | $28.14 | 5,333,860 |
| 2024-12-31 | $29.66 | $29.68 | $29.01 | $29.08 | $29.08 | 5,358,200 |
| 2024-12-30 | $29.50 | $30.13 | $29.40 | $29.66 | $29.66 | 6,108,360 |
| 2024-12-27 | $29.85 | $29.90 | $29.26 | $29.57 | $29.57 | 5,677,790 |
| 2024-12-26 | $29.90 | $30.02 | $29.66 | $29.77 | $29.77 | 4,557,760 |
| 2024-12-25 | $30.12 | $30.30 | $29.58 | $29.92 | $29.92 | 3,370,160 |
| 2024-12-24 | $29.43 | $30.16 | $29.40 | $30.09 | $30.09 | 7,234,430 |
| 2024-12-23 | $29.39 | $29.68 | $29.35 | $29.43 | $29.43 | 4,668,260 |
| 2024-12-20 | $29.76 | $30.10 | $29.33 | $29.42 | $29.42 | 5,198,190 |
| 2024-12-19 | $29.53 | $29.98 | $29.42 | $29.84 | $29.84 | 3,378,570 |
| 2024-12-18 | $29.52 | $29.90 | $29.50 | $29.63 | $29.63 | 3,202,340 |
| 2024-12-17 | $29.66 | $30.16 | $29.44 | $29.52 | $29.52 | 4,747,500 |
| 2024-12-16 | $29.54 | $29.88 | $29.25 | $29.71 | $29.71 | 5,767,250 |
| 2024-12-13 | $30.18 | $30.37 | $29.52 | $29.54 | $29.54 | 6,747,980 |
| 2024-12-12 | $29.85 | $30.30 | $29.61 | $30.17 | $30.17 | 5,553,890 |
| 2024-12-11 | $30.00 | $30.15 | $29.17 | $29.90 | $29.90 | 10,900,250 |
| 2024-12-10 | $30.20 | $31.38 | $30.18 | $30.36 | $30.36 | 11,292,880 |
| 2024-12-09 | $29.62 | $30.08 | $29.40 | $29.72 | $29.72 | 4,125,200 |
| 2024-12-06 | $29.34 | $29.68 | $29.07 | $29.54 | $29.54 | 5,348,120 |
| 2024-12-05 | $29.60 | $29.63 | $29.07 | $29.33 | $29.33 | 3,463,800 |
| 2024-12-04 | $29.56 | $30.10 | $29.32 | $29.67 | $29.67 | 5,698,190 |
| 2024-12-03 | $30.10 | $30.10 | $29.40 | $29.69 | $29.69 | 4,480,810 |
| 2024-12-02 | $29.85 | $30.48 | $29.65 | $30.10 | $30.10 | 5,546,350 |
| 2024-11-29 | $28.62 | $30.12 | $28.41 | $29.84 | $29.84 | 9,533,750 |
| 2024-11-28 | $29.09 | $29.17 | $28.40 | $28.51 | $28.51 | 5,680,470 |
| 2024-11-27 | $28.90 | $29.08 | $28.40 | $29.02 | $29.02 | 4,947,940 |
| 2024-11-26 | $28.80 | $29.20 | $28.71 | $28.90 | $28.90 | 4,050,250 |
| 2024-11-25 | $28.55 | $28.96 | $28.41 | $28.80 | $28.80 | 6,012,200 |
| 2024-11-22 | $29.81 | $29.85 | $28.31 | $28.36 | $28.36 | 10,018,230 |
| 2024-11-21 | $30.00 | $30.23 | $29.35 | $29.88 | $29.88 | 6,293,360 |
| 2024-11-20 | $29.74 | $30.13 | $29.60 | $30.01 | $30.01 | 4,850,220 |
| 2024-11-19 | $29.78 | $30.04 | $29.42 | $29.74 | $29.74 | 4,759,720 |
| 2024-11-18 | $30.03 | $30.55 | $29.56 | $29.72 | $29.72 | 5,768,940 |
| 2024-11-15 | $30.83 | $30.94 | $30.00 | $30.03 | $30.03 | 7,171,240 |
| 2024-11-14 | $31.57 | $31.72 | $30.73 | $30.78 | $30.78 | 5,945,820 |
| 2024-11-13 | $31.60 | $31.97 | $31.40 | $31.68 | $31.68 | 4,750,000 |
| 2024-11-12 | $32.19 | $33.08 | $31.57 | $31.85 | $31.85 | 9,075,610 |
| 2024-11-11 | $32.11 | $32.44 | $31.54 | $32.18 | $32.18 | 9,223,200 |
| 2024-11-08 | $32.38 | $32.99 | $32.03 | $32.54 | $32.54 | 8,235,510 |
| 2024-11-07 | $30.56 | $32.48 | $30.50 | $32.42 | $32.42 | 11,672,010 |
| 2024-11-06 | $31.08 | $31.76 | $30.62 | $30.86 | $30.86 | 6,611,030 |
| 2024-11-05 | $30.68 | $31.23 | $29.93 | $31.00 | $31.00 | 9,321,410 |
| 2024-11-04 | $30.40 | $30.88 | $30.36 | $30.74 | $30.74 | 4,835,410 |
| 2024-11-01 | $30.40 | $30.73 | $30.06 | $30.18 | $30.18 | 6,232,100 |
| 2024-10-31 | $30.25 | $30.65 | $29.87 | $30.21 | $30.21 | 6,566,820 |
| 2024-10-30 | $30.32 | $31.00 | $30.20 | $30.51 | $30.51 | 7,220,740 |
| 2024-10-29 | $31.99 | $32.11 | $30.50 | $30.59 | $30.59 | 13,314,900 |
| 2024-10-28 | $30.59 | $32.20 | $30.00 | $31.72 | $31.72 | 12,927,180 |
| 2024-10-25 | $30.79 | $30.98 | $29.57 | $30.53 | $30.53 | 11,653,080 |
| 2024-10-24 | $30.46 | $31.03 | $30.30 | $30.78 | $30.78 | 7,925,080 |
| 2024-10-23 | $30.78 | $30.94 | $30.32 | $30.64 | $30.64 | 5,841,550 |
| 2024-10-22 | $29.83 | $31.08 | $29.71 | $30.72 | $30.72 | 10,764,360 |
| 2024-10-21 | $29.55 | $30.04 | $28.93 | $29.90 | $29.90 | 8,836,270 |
| 2024-10-18 | $29.25 | $30.29 | $29.06 | $29.55 | $29.55 | 11,233,330 |
| 2024-10-17 | $29.48 | $29.98 | $29.18 | $29.18 | $29.18 | 7,801,500 |
| 2024-10-16 | $28.60 | $29.74 | $28.46 | $29.07 | $29.07 | 9,805,580 |
| 2024-10-15 | $29.30 | $29.60 | $28.72 | $28.95 | $28.95 | 8,241,340 |
| 2024-10-14 | $29.11 | $29.73 | $28.61 | $29.32 | $29.32 | 9,966,510 |
| 2024-10-11 | $29.76 | $29.76 | $28.63 | $29.09 | $29.09 | 9,553,150 |
| 2024-10-10 | $29.90 | $30.89 | $29.60 | $29.76 | $29.76 | 14,145,760 |
| 2024-10-09 | $32.60 | $32.60 | $29.55 | $29.56 | $29.56 | 25,228,530 |
| 2024-10-08 | $34.40 | $34.45 | $31.50 | $32.75 | $32.75 | 34,424,330 |
| 2024-09-30 | $30.66 | $31.32 | $30.50 | $31.32 | $31.32 | 22,428,220 |
| 2024-09-27 | $27.50 | $28.47 | $27.43 | $28.47 | $28.47 | 8,821,710 |
| 2024-09-26 | $25.96 | $27.05 | $25.68 | $27.05 | $27.05 | 10,697,920 |
| 2024-09-25 | $25.45 | $26.63 | $25.35 | $25.95 | $25.95 | 14,712,320 |
| 2024-09-24 | $24.23 | $25.17 | $23.95 | $25.15 | $25.15 | 11,726,620 |
| 2024-09-23 | $24.04 | $24.53 | $24.00 | $24.14 | $24.14 | 6,317,060 |
| 2024-09-20 | $24.56 | $24.57 | $23.85 | $24.14 | $24.14 | 7,965,220 |
| 2024-09-19 | $24.47 | $24.68 | $24.14 | $24.52 | $24.52 | 7,738,340 |
| 2024-09-18 | $24.30 | $24.68 | $24.04 | $24.46 | $24.46 | 6,460,330 |
| 2024-09-13 | $24.18 | $24.52 | $23.85 | $24.20 | $24.20 | 8,358,200 |
| 2024-09-12 | $24.60 | $24.78 | $24.10 | $24.20 | $24.20 | 8,070,000 |
| 2024-09-11 | $25.54 | $25.54 | $24.48 | $24.67 | $24.67 | 12,695,980 |
| 2024-09-10 | $26.49 | $26.58 | $25.00 | $25.51 | $25.51 | 17,014,390 |
| 2024-09-09 | $27.32 | $27.36 | $26.31 | $26.58 | $26.58 | 11,485,710 |
| 2024-09-06 | $28.30 | $28.31 | $27.50 | $27.54 | $27.54 | 5,359,100 |
| 2024-09-05 | $27.68 | $28.43 | $27.68 | $28.31 | $28.31 | 7,145,910 |
| 2024-09-04 | $27.56 | $28.29 | $27.48 | $27.79 | $27.79 | 7,002,340 |
| 2024-09-03 | $27.76 | $27.98 | $27.42 | $27.80 | $27.80 | 9,672,580 |
| 2024-09-02 | $29.00 | $29.03 | $27.73 | $27.76 | $27.76 | 16,230,520 |
| 2024-08-30 | $29.46 | $29.56 | $28.38 | $29.49 | $29.49 | 12,828,040 |
| 2024-08-29 | $28.48 | $29.32 | $28.25 | $29.01 | $29.01 | 8,060,040 |
| 2024-08-28 | $28.83 | $29.12 | $28.00 | $28.41 | $28.41 | 12,859,420 |
| 2024-08-27 | $28.10 | $29.18 | $27.24 | $28.72 | $28.72 | 36,095,230 |
| 2024-08-26 | $30.51 | $30.70 | $29.93 | $29.93 | $29.93 | 3,002,300 |
| 2024-08-23 | $33.15 | $33.52 | $32.96 | $33.26 | $33.26 | 3,815,620 |
| 2024-08-22 | $33.43 | $33.62 | $33.00 | $33.19 | $33.19 | 4,780,590 |
| 2024-08-21 | $33.86 | $34.46 | $33.37 | $33.45 | $33.45 | 6,106,690 |
| 2024-08-20 | $33.78 | $34.05 | $33.31 | $33.85 | $33.85 | 5,598,100 |
| 2024-08-19 | $33.46 | $34.10 | $33.44 | $33.83 | $33.83 | 6,370,600 |
| 2024-08-16 | $32.99 | $33.52 | $32.72 | $33.38 | $33.38 | 4,827,400 |
| 2024-08-15 | $32.98 | $33.35 | $32.72 | $33.07 | $33.07 | 5,260,160 |
| 2024-08-14 | $33.63 | $33.66 | $32.62 | $33.08 | $33.08 | 6,837,900 |
| 2024-08-13 | $33.35 | $33.71 | $33.05 | $33.62 | $33.62 | 6,679,640 |
| 2024-08-12 | $32.39 | $33.73 | $32.14 | $33.44 | $33.44 | 10,421,050 |
| 2024-08-09 | $32.58 | $32.98 | $32.25 | $32.38 | $32.38 | 5,292,800 |
| 2024-08-08 | $32.15 | $32.90 | $32.01 | $32.50 | $32.50 | 8,600,420 |
| 2024-08-07 | $32.09 | $32.38 | $31.60 | $32.11 | $32.11 | 4,920,480 |
| 2024-08-06 | $31.72 | $32.27 | $31.39 | $32.13 | $32.13 | 5,931,340 |
| 2024-08-05 | $31.83 | $32.85 | $31.52 | $31.58 | $31.58 | 6,947,880 |
| 2024-08-02 | $31.69 | $32.63 | $31.43 | $31.84 | $31.84 | 7,107,970 |
| 2024-08-01 | $31.79 | $32.56 | $31.57 | $31.70 | $31.70 | 8,066,650 |
| 2024-07-31 | $30.61 | $31.98 | $29.78 | $31.89 | $31.89 | 9,586,000 |
| 2024-07-30 | $30.75 | $30.88 | $30.20 | $30.65 | $30.65 | 5,079,400 |
| 2024-07-29 | $31.60 | $31.61 | $30.60 | $30.79 | $30.79 | 6,177,510 |
| 2024-07-26 | $31.03 | $31.86 | $30.92 | $31.60 | $31.60 | 6,582,470 |
| 2024-07-25 | $30.85 | $31.28 | $30.55 | $30.99 | $30.99 | 6,321,080 |
| 2024-07-24 | $31.62 | $31.93 | $30.91 | $31.03 | $31.03 | 12,367,790 |
| 2024-07-23 | $34.10 | $34.11 | $31.87 | $31.93 | $31.93 | 14,645,190 |
| 2024-07-22 | $32.71 | $34.25 | $32.71 | $34.11 | $34.11 | 13,341,930 |
| 2024-07-19 | $32.78 | $33.43 | $32.54 | $32.79 | $32.79 | 8,561,620 |
| 2024-07-18 | $31.66 | $33.02 | $31.60 | $32.99 | $32.99 | 9,898,400 |
| 2024-07-17 | $32.29 | $32.29 | $31.50 | $31.83 | $31.83 | 7,510,530 |
| 2024-07-16 | $32.18 | $32.75 | $31.95 | $32.21 | $32.21 | 7,255,760 |
| 2024-07-15 | $31.70 | $32.45 | $31.40 | $32.33 | $32.33 | 8,288,900 |
| 2024-07-12 | $31.90 | $32.00 | $31.37 | $31.81 | $31.81 | 7,012,040 |
| 2024-07-11 | $32.20 | $32.49 | $31.34 | $31.76 | $31.76 | 11,006,290 |
| 2024-07-10 | $32.36 | $32.63 | $31.73 | $31.96 | $31.96 | 7,536,650 |
| 2024-07-09 | $32.38 | $32.68 | $32.09 | $32.54 | $32.54 | 8,194,330 |
| 2024-07-08 | $32.76 | $32.92 | $32.11 | $32.38 | $32.38 | 9,383,570 |
| 2024-07-05 | $32.22 | $33.28 | $31.90 | $33.15 | $33.15 | 8,316,930 |
| 2024-07-04 | $32.35 | $32.52 | $32.01 | $32.25 | $32.25 | 7,820,750 |
| 2024-07-03 | $32.69 | $32.93 | $32.17 | $32.38 | $32.38 | 7,978,000 |
| 2024-07-02 | $33.50 | $33.76 | $32.29 | $32.68 | $32.68 | 14,780,650 |
| 2024-07-01 | $31.60 | $33.75 | $31.57 | $33.65 | $33.65 | 14,428,310 |
| 2024-06-28 | $31.97 | $32.12 | $31.53 | $31.71 | $31.71 | 7,672,930 |
| 2024-06-27 | $32.95 | $33.04 | $31.82 | $32.00 | $32.00 | 9,743,570 |
| 2024-06-26 | $32.49 | $33.10 | $32.35 | $33.00 | $33.00 | 9,177,880 |
| 2024-06-25 | $32.30 | $32.80 | $32.02 | $32.48 | $32.48 | 7,607,400 |
| 2024-06-24 | $32.38 | $33.05 | $32.05 | $32.28 | $32.28 | 12,803,530 |
| 2024-06-21 | $33.18 | $33.19 | $32.21 | $32.44 | $32.44 | 11,350,410 |
| 2024-06-20 | $33.67 | $33.70 | $32.59 | $33.26 | $33.26 | 13,575,120 |
| 2024-06-19 | $35.24 | $35.32 | $33.53 | $33.60 | $33.60 | 16,128,940 |
| 2024-06-18 | $34.70 | $35.47 | $34.22 | $35.24 | $35.24 | 13,925,090 |
| 2024-06-17 | $35.16 | $35.49 | $34.41 | $34.72 | $34.72 | 14,267,430 |
| 2024-06-14 | $36.54 | $37.01 | $36.31 | $36.50 | $36.50 | 10,585,630 |
| 2024-06-13 | $37.56 | $37.99 | $36.42 | $36.54 | $36.54 | 11,937,060 |
| 2024-06-12 | $38.28 | $38.37 | $37.10 | $37.57 | $37.57 | 6,966,860 |
| 2024-06-11 | $38.86 | $39.50 | $38.20 | $38.40 | $38.40 | 4,976,840 |
| 2024-06-07 | $39.23 | $39.67 | $38.63 | $38.86 | $38.86 | 5,583,240 |
| 2024-06-06 | $38.85 | $39.71 | $38.65 | $39.22 | $39.22 | 7,301,700 |
| 2024-06-05 | $39.98 | $40.05 | $38.73 | $38.88 | $38.88 | 6,050,870 |
| 2024-06-04 | $38.39 | $39.98 | $38.39 | $39.87 | $39.87 | 10,108,850 |
| 2024-06-03 | $38.05 | $38.75 | $37.70 | $38.36 | $38.36 | 6,827,660 |
| 2024-05-31 | $38.40 | $38.54 | $38.02 | $38.09 | $38.09 | 5,577,750 |
| 2024-05-30 | $37.96 | $38.78 | $37.64 | $38.08 | $38.08 | 5,460,530 |
| 2024-05-29 | $38.36 | $38.59 | $37.93 | $38.17 | $38.17 | 5,160,560 |
| 2024-05-28 | $39.19 | $39.39 | $38.52 | $38.53 | $38.53 | 6,758,700 |
| 2024-05-27 | $37.92 | $39.30 | $37.80 | $39.23 | $39.23 | 10,616,090 |
| 2024-05-24 | $37.14 | $38.26 | $37.12 | $37.91 | $37.91 | 8,391,760 |
| 2024-05-23 | $37.83 | $37.88 | $37.11 | $37.42 | $37.42 | 8,052,630 |
| 2024-05-22 | $38.53 | $38.69 | $37.78 | $37.92 | $37.92 | 8,070,200 |
| 2024-05-21 | $39.50 | $39.50 | $38.24 | $38.48 | $38.48 | 15,622,620 |
| 2024-05-20 | $39.58 | $39.80 | $38.98 | $39.61 | $39.61 | 10,010,950 |
| 2024-05-17 | $39.76 | $40.02 | $38.92 | $39.56 | $39.56 | 8,701,050 |
| 2024-05-16 | $40.75 | $40.78 | $39.60 | $39.79 | $39.79 | 7,277,170 |
| 2024-05-15 | $41.50 | $41.60 | $40.40 | $40.51 | $40.51 | 6,583,500 |
| 2024-05-14 | $41.24 | $41.82 | $40.91 | $41.54 | $41.54 | 8,193,090 |
| 2024-05-13 | $41.30 | $41.76 | $40.51 | $41.06 | $41.06 | 10,084,130 |
| 2024-05-10 | $42.33 | $42.33 | $41.47 | $41.63 | $41.63 | 5,689,450 |
| 2024-05-09 | $41.59 | $42.27 | $41.10 | $42.26 | $42.26 | 7,535,990 |
| 2024-05-08 | $42.12 | $42.31 | $41.30 | $41.40 | $41.40 | 6,316,680 |
| 2024-05-07 | $41.90 | $42.58 | $41.56 | $42.11 | $42.11 | 8,424,960 |
| 2024-05-06 | $41.56 | $42.25 | $41.23 | $41.96 | $41.96 | 11,602,200 |
| 2024-04-30 | $40.18 | $42.00 | $40.18 | $41.14 | $41.14 | 18,391,250 |
| 2024-04-29 | $40.16 | $40.40 | $39.61 | $40.20 | $40.20 | 10,295,590 |
| 2024-04-26 | $40.05 | $40.70 | $39.80 | $40.15 | $40.15 | 9,224,100 |
| 2024-04-25 | $40.79 | $41.48 | $40.13 | $40.29 | $40.29 | 7,772,050 |
| 2024-04-24 | $41.08 | $41.11 | $39.81 | $40.64 | $40.64 | 14,455,820 |
| 2024-04-23 | $41.90 | $42.52 | $40.87 | $40.97 | $40.97 | 15,703,660 |
| 2024-04-22 | $44.54 | $44.62 | $42.00 | $42.28 | $42.28 | 17,454,310 |
| 2024-04-19 | $43.60 | $44.20 | $43.27 | $43.96 | $43.96 | 9,250,230 |
| 2024-04-18 | $44.05 | $45.18 | $43.74 | $43.96 | $43.96 | 9,603,630 |
| 2024-04-17 | $43.10 | $44.15 | $42.16 | $43.94 | $43.94 | 8,414,600 |
| 2024-04-16 | $42.70 | $44.50 | $42.52 | $43.48 | $43.48 | 10,457,500 |
| 2024-04-15 | $41.72 | $43.36 | $41.66 | $42.83 | $42.83 | 9,211,980 |
| 2024-04-12 | $42.08 | $42.31 | $41.20 | $41.85 | $41.85 | 9,275,010 |
| 2024-04-11 | $40.38 | $42.20 | $40.29 | $41.66 | $41.66 | 18,392,180 |
| 2024-04-10 | $39.88 | $41.46 | $38.80 | $40.25 | $40.25 | 25,603,940 |
| 2024-04-09 | $38.03 | $38.04 | $36.96 | $37.78 | $37.78 | 5,080,100 |
| 2024-04-08 | $38.20 | $38.56 | $37.87 | $38.00 | $38.00 | 4,263,730 |
| 2024-04-03 | $37.25 | $38.65 | $37.16 | $38.08 | $38.08 | 6,677,100 |
| 2024-04-02 | $37.85 | $37.98 | $36.69 | $37.15 | $37.15 | 5,546,310 |
| 2024-04-01 | $37.43 | $37.91 | $36.90 | $37.85 | $37.85 | 6,032,200 |
| 2024-03-29 | $36.65 | $37.43 | $36.39 | $37.43 | $37.43 | 5,024,220 |
| 2024-03-28 | $36.51 | $37.30 | $36.35 | $36.70 | $36.70 | 5,949,260 |
| 2024-03-27 | $36.17 | $37.30 | $35.90 | $36.58 | $36.58 | 7,025,490 |
| 2024-03-26 | $35.60 | $36.23 | $35.60 | $36.09 | $36.09 | 3,992,600 |
| 2024-03-25 | $35.18 | $36.80 | $35.16 | $35.76 | $35.76 | 7,464,100 |
| 2024-03-22 | $35.54 | $35.74 | $35.13 | $35.50 | $35.50 | 3,113,700 |
| 2024-03-21 | $36.22 | $36.40 | $35.50 | $35.63 | $35.63 | 4,522,400 |
| 2024-03-20 | $36.19 | $36.43 | $35.80 | $36.21 | $36.21 | 3,425,400 |
| 2024-03-19 | $36.79 | $36.82 | $36.18 | $36.19 | $36.19 | 3,271,340 |
| 2024-03-18 | $36.57 | $37.00 | $36.18 | $36.89 | $36.89 | 4,919,200 |
| 2024-03-15 | $36.33 | $37.08 | $36.33 | $36.68 | $36.68 | 6,041,340 |
| 2024-03-14 | $36.48 | $37.00 | $34.50 | $36.40 | $36.40 | 11,142,050 |
| 2024-03-13 | $36.69 | $36.75 | $35.97 | $36.36 | $36.36 | 6,399,270 |
| 2024-03-12 | $38.00 | $38.28 | $36.40 | $36.69 | $36.69 | 7,527,840 |
| 2024-03-11 | $37.30 | $37.60 | $36.80 | $37.46 | $37.46 | 5,002,990 |
| 2024-03-08 | $37.20 | $37.70 | $36.90 | $37.30 | $37.30 | 6,334,460 |
| 2024-03-07 | $38.20 | $38.40 | $37.38 | $37.47 | $37.47 | 6,055,300 |
| 2024-03-06 | $38.80 | $38.98 | $37.80 | $38.32 | $38.32 | 6,317,060 |
| 2024-03-05 | $38.00 | $39.32 | $37.68 | $38.72 | $38.72 | 8,556,730 |
| 2024-03-04 | $36.89 | $38.26 | $36.70 | $38.09 | $38.09 | 7,806,100 |
| 2024-03-01 | $36.67 | $37.31 | $36.40 | $37.08 | $37.08 | 4,850,590 |
| 2024-02-29 | $35.37 | $37.01 | $35.34 | $37.00 | $37.00 | 9,434,780 |
| 2024-02-28 | $35.85 | $36.56 | $35.20 | $35.52 | $35.52 | 6,621,730 |
| 2024-02-27 | $35.62 | $36.05 | $35.51 | $36.03 | $36.03 | 4,068,280 |
| 2024-02-26 | $36.18 | $36.18 | $35.20 | $35.72 | $35.72 | 6,088,150 |
| 2024-02-23 | $35.61 | $36.56 | $35.53 | $36.20 | $36.20 | 6,381,880 |
| 2024-02-22 | $35.14 | $35.95 | $34.82 | $35.62 | $35.62 | 6,907,020 |
| 2024-02-21 | $35.18 | $35.68 | $34.82 | $35.00 | $35.00 | 6,904,280 |
| 2024-02-20 | $34.57 | $36.10 | $34.22 | $35.55 | $35.55 | 9,058,580 |
| 2024-02-19 | $34.27 | $34.88 | $33.46 | $34.80 | $34.80 | 10,068,630 |
| 2024-02-08 | $34.52 | $36.48 | $33.60 | $34.27 | $34.27 | 12,000,200 |
| 2024-02-07 | $33.16 | $34.86 | $33.06 | $34.84 | $34.84 | 9,725,240 |
| 2024-02-06 | $31.08 | $33.49 | $30.88 | $33.40 | $33.40 | 9,941,780 |
| 2024-02-05 | $29.20 | $32.10 | $29.00 | $31.23 | $31.23 | 11,289,310 |
| 2024-02-02 | $30.03 | $30.29 | $28.60 | $29.30 | $29.30 | 5,530,060 |
| 2024-02-01 | $29.88 | $30.55 | $29.82 | $29.97 | $29.97 | 4,171,790 |
| 2024-01-31 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2024-01-30 | $31.25 | $31.52 | $30.56 | $30.66 | $30.66 | 4,240,940 |
| 2024-01-29 | $31.15 | $32.04 | $31.15 | $31.41 | $31.41 | 6,156,760 |
| 2024-01-26 | $31.13 | $31.80 | $30.96 | $31.29 | $31.29 | 3,621,340 |
| 2024-01-25 | $31.04 | $31.65 | $30.22 | $31.46 | $31.46 | 4,139,850 |
| 2024-01-24 | $30.93 | $31.28 | $30.07 | $30.98 | $30.98 | 5,389,830 |
| 2024-01-23 | $30.21 | $31.09 | $29.85 | $30.98 | $30.98 | 6,689,340 |
| 2024-01-22 | $32.00 | $32.01 | $30.04 | $30.44 | $30.44 | 6,689,210 |
| 2024-01-19 | $32.03 | $32.15 | $31.57 | $31.83 | $31.83 | 4,410,040 |
| 2024-01-18 | $31.91 | $32.08 | $30.91 | $32.01 | $32.01 | 6,272,280 |
| 2024-01-17 | $32.75 | $33.08 | $31.82 | $31.88 | $31.88 | 3,711,180 |
| 2024-01-16 | $32.70 | $32.90 | $32.15 | $32.64 | $32.64 | 4,937,170 |
| 2024-01-15 | $32.06 | $33.16 | $31.92 | $32.58 | $32.58 | 5,506,570 |
| 2024-01-12 | $31.95 | $32.42 | $31.90 | $32.13 | $32.13 | 4,187,080 |
| 2024-01-11 | $32.56 | $32.60 | $31.88 | $32.00 | $32.00 | 5,654,140 |
| 2024-01-10 | $32.68 | $33.29 | $32.28 | $32.56 | $32.56 | 4,829,170 |
| 2024-01-09 | $32.22 | $33.12 | $31.79 | $32.76 | $32.76 | 7,092,180 |
| 2024-01-08 | $32.60 | $32.83 | $32.15 | $32.22 | $32.22 | 5,902,980 |
| 2024-01-05 | $32.96 | $33.45 | $32.51 | $32.77 | $32.77 | 8,064,320 |
| 2024-01-04 | $33.10 | $33.42 | $32.50 | $32.84 | $32.84 | 6,293,900 |
| 2024-01-03 | $33.12 | $33.80 | $32.82 | $33.27 | $33.27 | 9,873,970 |
| 2024-01-02 | $31.55 | $33.66 | $31.30 | $33.30 | $33.30 | 12,102,620 |
| 2024-01-01 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 0 |
| 2023-12-29 | $31.03 | $31.83 | $30.83 | $31.43 | $31.43 | 5,509,910 |
| 2023-12-28 | $31.52 | $31.59 | $30.70 | $31.03 | $31.03 | 7,324,580 |
| 2023-12-27 | $30.70 | $31.71 | $30.70 | $31.60 | $31.60 | 5,907,660 |
| 2023-12-26 | $31.41 | $31.50 | $30.70 | $30.88 | $30.88 | 4,243,700 |
| 2023-12-25 | $31.15 | $31.44 | $30.72 | $31.38 | $31.38 | 5,898,410 |
| 2023-12-22 | $31.87 | $32.40 | $31.14 | $31.26 | $31.26 | 5,819,540 |
| 2023-12-21 | $31.60 | $31.84 | $31.15 | $31.71 | $31.71 | 6,299,010 |
| 2023-12-20 | $31.70 | $32.40 | $31.48 | $31.76 | $31.76 | 5,704,290 |
| 2023-12-19 | $31.54 | $31.74 | $31.05 | $31.59 | $31.59 | 4,578,530 |
| 2023-12-18 | $31.16 | $32.14 | $31.02 | $31.60 | $31.60 | 6,548,820 |
| 2023-12-15 | $31.65 | $31.90 | $31.21 | $31.31 | $31.31 | 5,495,900 |
| 2023-12-14 | $31.93 | $32.25 | $31.61 | $31.71 | $31.71 | 5,258,610 |
| 2023-12-13 | $31.76 | $32.13 | $31.53 | $31.82 | $31.82 | 5,667,120 |
| 2023-12-12 | $31.58 | $32.25 | $31.36 | $31.70 | $31.70 | 9,104,970 |
| 2023-12-11 | $31.00 | $31.98 | $30.95 | $31.46 | $31.46 | 9,374,000 |
| 2023-12-08 | $31.03 | $31.47 | $30.85 | $30.95 | $30.95 | 7,937,300 |
| 2023-12-07 | $31.20 | $31.72 | $31.12 | $31.35 | $31.35 | 6,386,890 |
| 2023-12-06 | $31.45 | $31.57 | $30.82 | $31.31 | $31.31 | 11,952,250 |
| 2023-12-05 | $31.81 | $31.88 | $31.46 | $31.54 | $31.54 | 9,569,060 |
| 2023-12-04 | $31.80 | $32.29 | $31.38 | $31.66 | $31.66 | 8,337,260 |
| 2023-12-01 | $31.89 | $32.05 | $31.50 | $31.66 | $31.66 | 8,037,360 |
| 2023-11-30 | $31.68 | $32.13 | $31.44 | $31.93 | $31.93 | 10,770,320 |
| 2023-11-29 | $32.17 | $32.29 | $31.58 | $31.69 | $31.69 | 10,337,700 |
| 2023-11-28 | $30.72 | $32.80 | $30.64 | $32.13 | $32.13 | 20,515,270 |
| 2023-11-27 | $31.80 | $31.90 | $30.52 | $30.86 | $30.86 | 16,701,980 |
| 2023-11-24 | $30.55 | $31.93 | $30.55 | $31.79 | $31.79 | 18,783,210 |
| 2023-11-23 | $30.29 | $30.72 | $30.00 | $30.55 | $30.55 | 11,808,050 |
| 2023-11-22 | $29.66 | $30.17 | $29.50 | $29.96 | $29.96 | 10,136,610 |
| 2023-11-21 | $29.68 | $29.86 | $29.20 | $29.57 | $29.57 | 7,132,200 |
| 2023-11-20 | $29.00 | $29.83 | $29.00 | $29.75 | $29.75 | 11,777,520 |
| 2023-11-17 | $27.85 | $28.98 | $27.75 | $28.81 | $28.81 | 11,191,840 |
| 2023-11-16 | $27.74 | $27.99 | $27.52 | $27.89 | $27.89 | 6,425,670 |
| 2023-11-15 | $27.51 | $28.12 | $27.41 | $27.81 | $27.81 | 6,255,710 |
| 2023-11-14 | $27.22 | $27.42 | $27.18 | $27.33 | $27.33 | 2,797,750 |
| 2023-11-13 | $27.48 | $27.59 | $27.02 | $27.23 | $27.23 | 4,327,520 |
| 2023-11-10 | $27.17 | $27.80 | $27.00 | $27.43 | $27.43 | 4,018,840 |
| 2023-11-09 | $27.65 | $27.79 | $27.20 | $27.36 | $27.36 | 4,860,100 |
| 2023-11-08 | $27.24 | $27.79 | $26.95 | $27.71 | $27.71 | 7,679,910 |
| 2023-11-07 | $26.99 | $27.55 | $26.95 | $27.19 | $27.19 | 6,832,950 |
| 2023-11-06 | $26.80 | $27.19 | $26.73 | $26.93 | $26.93 | 5,736,570 |
| 2023-11-03 | $26.65 | $26.86 | $26.50 | $26.71 | $26.71 | 4,641,350 |
| 2023-11-02 | $26.89 | $26.95 | $26.58 | $26.62 | $26.62 | 5,172,790 |
| 2023-11-01 | $26.98 | $27.18 | $26.74 | $26.87 | $26.87 | 5,563,470 |
| 2023-10-31 | $26.86 | $27.24 | $26.65 | $27.09 | $27.09 | 6,715,990 |
| 2023-10-30 | $26.43 | $26.98 | $26.23 | $26.91 | $26.91 | 9,651,980 |
| 2023-10-27 | $25.60 | $26.67 | $25.45 | $26.49 | $26.49 | 11,437,660 |
| 2023-10-26 | $25.23 | $26.19 | $25.06 | $25.78 | $25.78 | 8,435,160 |
| 2023-10-25 | $25.55 | $25.66 | $25.12 | $25.32 | $25.32 | 9,478,060 |
| 2023-10-24 | $25.80 | $26.12 | $25.11 | $25.50 | $25.50 | 14,244,590 |
| 2023-10-23 | $24.70 | $26.40 | $24.25 | $25.85 | $25.85 | 15,921,750 |
| 2023-10-20 | $25.27 | $25.46 | $24.86 | $25.12 | $25.12 | 5,445,380 |
| 2023-10-19 | $25.70 | $25.80 | $25.35 | $25.44 | $25.44 | 5,603,670 |
| 2023-10-18 | $26.09 | $26.32 | $25.78 | $25.96 | $25.96 | 5,361,550 |
| 2023-10-17 | $26.16 | $26.34 | $25.86 | $26.23 | $26.23 | 5,068,250 |
| 2023-10-16 | $26.64 | $27.16 | $26.05 | $26.16 | $26.16 | 7,210,470 |
| 2023-10-13 | $26.31 | $26.80 | $26.19 | $26.66 | $26.66 | 5,768,440 |
| 2023-10-12 | $26.41 | $26.76 | $26.30 | $26.39 | $26.39 | 5,004,780 |
| 2023-10-11 | $26.19 | $26.74 | $26.17 | $26.33 | $26.33 | 6,843,390 |
| 2023-10-10 | $27.06 | $27.06 | $26.13 | $26.17 | $26.17 | 7,927,960 |
| 2023-10-09 | $27.46 | $27.47 | $26.65 | $27.10 | $27.10 | 8,277,000 |
| 2023-09-28 | $26.85 | $27.80 | $26.80 | $27.34 | $27.34 | 11,154,580 |
| 2023-09-27 | $26.16 | $26.84 | $26.13 | $26.73 | $26.73 | 6,917,990 |
| 2023-09-26 | $26.20 | $26.49 | $26.14 | $26.16 | $26.16 | 3,708,520 |
| 2023-09-25 | $25.82 | $26.50 | $25.71 | $26.26 | $26.26 | 5,957,950 |
| 2023-09-22 | $25.72 | $25.90 | $25.50 | $25.82 | $25.82 | 5,884,890 |
| 2023-09-21 | $26.20 | $26.30 | $25.88 | $25.90 | $25.90 | 5,494,630 |
| 2023-09-20 | $26.46 | $26.52 | $26.27 | $26.32 | $26.32 | 2,902,850 |
| 2023-09-19 | $26.25 | $26.60 | $26.25 | $26.40 | $26.40 | 5,201,750 |
| 2023-09-18 | $26.25 | $26.46 | $26.08 | $26.36 | $26.36 | 6,284,450 |
| 2023-09-15 | $26.11 | $26.43 | $26.00 | $26.20 | $26.20 | 6,772,130 |
| 2023-09-14 | $25.98 | $26.23 | $25.86 | $26.05 | $26.05 | 4,801,500 |
| 2023-09-13 | $26.11 | $26.29 | $25.74 | $25.94 | $25.94 | 4,757,330 |
| 2023-09-12 | $26.03 | $26.38 | $26.00 | $26.14 | $26.14 | 4,765,750 |
| 2023-09-11 | $25.51 | $26.14 | $25.41 | $26.10 | $26.10 | 7,454,450 |
| 2023-09-08 | $25.49 | $25.57 | $25.38 | $25.39 | $25.39 | 2,516,340 |
| 2023-09-07 | $25.72 | $25.85 | $25.42 | $25.43 | $25.43 | 5,234,600 |
| 2023-09-06 | $25.89 | $25.99 | $25.57 | $25.72 | $25.72 | 5,616,000 |
| 2023-09-05 | $26.17 | $26.33 | $25.89 | $25.94 | $25.94 | 6,264,340 |
| 2023-09-04 | $26.28 | $26.50 | $26.05 | $26.15 | $26.15 | 6,836,030 |
| 2023-09-01 | $26.12 | $26.32 | $26.06 | $26.20 | $26.20 | 4,448,770 |
| 2023-08-31 | $26.11 | $26.36 | $25.84 | $26.18 | $26.18 | 5,264,320 |
| 2023-08-30 | $26.36 | $26.50 | $26.00 | $26.12 | $26.12 | 5,848,550 |
| 2023-08-29 | $26.01 | $26.45 | $25.91 | $26.39 | $26.39 | 5,476,110 |
| 2023-08-28 | $27.18 | $27.22 | $25.90 | $26.01 | $26.01 | 7,552,910 |
| 2023-08-25 | $26.01 | $26.31 | $25.75 | $25.90 | $25.90 | 4,693,730 |
| 2023-08-24 | $26.15 | $26.30 | $25.70 | $26.06 | $26.06 | 5,016,090 |
| 2023-08-23 | $26.35 | $26.50 | $26.01 | $26.08 | $26.08 | 4,133,850 |
| 2023-08-22 | $26.51 | $26.60 | $26.06 | $26.38 | $26.38 | 6,066,180 |
| 2023-08-21 | $26.20 | $26.88 | $25.91 | $26.51 | $26.51 | 10,346,120 |
| 2023-08-18 | $27.02 | $27.02 | $26.24 | $26.24 | $26.24 | 9,133,950 |
| 2023-08-17 | $26.66 | $27.06 | $26.56 | $27.02 | $27.02 | 9,451,310 |
| 2023-08-16 | $27.41 | $27.41 | $26.60 | $26.66 | $26.66 | 10,131,330 |
| 2023-08-15 | $27.12 | $27.40 | $26.70 | $27.31 | $27.31 | 20,679,550 |
| 2023-08-14 | $26.10 | $27.09 | $26.10 | $27.00 | $27.00 | 29,336,270 |
| 2023-08-11 | $24.92 | $25.43 | $24.79 | $25.08 | $25.08 | 9,253,540 |
| 2023-08-10 | $24.55 | $24.90 | $24.53 | $24.77 | $24.77 | 5,119,890 |
| 2023-08-09 | $24.75 | $24.86 | $24.47 | $24.57 | $24.57 | 6,245,980 |
| 2023-08-08 | $24.23 | $24.87 | $24.00 | $24.78 | $24.78 | 9,801,210 |
| 2023-08-07 | $25.12 | $25.18 | $23.95 | $24.32 | $24.32 | 13,493,710 |
| 2023-08-04 | $25.16 | $25.48 | $25.01 | $25.05 | $25.05 | 6,595,740 |
| 2023-08-03 | $24.87 | $25.15 | $24.82 | $25.09 | $25.09 | 6,587,610 |
| 2023-08-02 | $24.97 | $25.05 | $24.75 | $24.87 | $24.87 | 8,481,380 |
| 2023-08-01 | $26.35 | $26.40 | $24.78 | $24.96 | $24.96 | 20,644,850 |
| 2023-07-31 | $27.52 | $27.77 | $26.24 | $26.35 | $26.35 | 18,604,510 |
| 2023-07-28 | $27.25 | $27.75 | $27.12 | $27.72 | $27.72 | 4,978,400 |
| 2023-07-27 | $27.81 | $27.90 | $27.22 | $27.25 | $27.25 | 5,524,220 |
| 2023-07-26 | $27.86 | $28.03 | $27.72 | $27.81 | $27.81 | 4,032,760 |
| 2023-07-25 | $28.00 | $28.12 | $27.66 | $27.94 | $27.94 | 4,649,030 |
| 2023-07-24 | $27.55 | $28.08 | $27.40 | $28.00 | $28.00 | 5,332,510 |
| 2023-07-21 | $27.45 | $27.70 | $27.10 | $27.50 | $27.50 | 4,345,430 |
| 2023-07-20 | $27.45 | $27.46 | $27.10 | $27.37 | $27.37 | 3,795,420 |
| 2023-07-19 | $27.05 | $27.36 | $27.01 | $27.31 | $27.31 | 2,973,890 |
| 2023-07-18 | $27.31 | $27.38 | $27.01 | $27.16 | $27.16 | 3,791,340 |
| 2023-07-17 | $27.44 | $27.44 | $27.00 | $27.41 | $27.41 | 4,329,770 |
| 2023-07-14 | $27.17 | $27.53 | $27.06 | $27.47 | $27.47 | 4,499,260 |
| 2023-07-13 | $27.03 | $27.23 | $26.83 | $27.04 | $27.04 | 4,143,210 |
| 2023-07-12 | $27.48 | $27.56 | $26.96 | $26.98 | $26.98 | 4,628,140 |
| 2023-07-11 | $27.62 | $27.66 | $27.27 | $27.47 | $27.47 | 2,211,620 |
| 2023-07-10 | $27.62 | $27.78 | $27.17 | $27.55 | $27.55 | 4,383,540 |
| 2023-07-07 | $27.22 | $27.60 | $27.10 | $27.50 | $27.50 | 2,910,930 |
| 2023-07-06 | $27.89 | $27.91 | $27.27 | $27.30 | $27.30 | 4,213,830 |
| 2023-07-05 | $28.29 | $28.34 | $27.78 | $27.82 | $27.82 | 3,216,020 |
| 2023-07-04 | $28.31 | $28.52 | $27.93 | $28.28 | $28.28 | 4,601,490 |
| 2023-07-03 | $28.66 | $28.78 | $27.72 | $28.17 | $28.17 | 7,949,450 |
| 2023-06-30 | $29.00 | $29.79 | $28.94 | $29.04 | $28.16 | 8,704,840 |
| 2023-06-29 | $28.48 | $29.00 | $28.45 | $28.94 | $28.06 | 5,945,600 |
| 2023-06-28 | $28.35 | $28.73 | $27.98 | $28.57 | $27.70 | 5,294,530 |
| 2023-06-27 | $27.75 | $28.36 | $27.71 | $28.24 | $27.38 | 5,527,040 |
| 2023-06-26 | $27.99 | $28.01 | $27.10 | $27.69 | $26.85 | 8,562,070 |
| 2023-06-21 | $28.63 | $28.74 | $28.18 | $28.27 | $27.41 | 6,837,560 |
| 2023-06-20 | $28.80 | $29.15 | $28.56 | $28.68 | $27.81 | 7,396,390 |
| 2023-06-19 | $29.20 | $29.25 | $28.70 | $28.81 | $27.94 | 5,877,520 |
| 2023-06-16 | $29.04 | $29.73 | $29.04 | $29.20 | $29.20 | 4,858,160 |
| 2023-06-15 | $29.09 | $29.48 | $28.84 | $29.26 | $29.26 | 4,689,540 |
| 2023-06-14 | $29.05 | $29.79 | $28.90 | $29.26 | $29.26 | 6,160,280 |
| 2023-06-13 | $29.42 | $29.58 | $28.81 | $28.96 | $28.96 | 7,054,370 |
| 2023-06-12 | $29.39 | $29.76 | $29.12 | $29.60 | $29.60 | 5,342,910 |
| 2023-06-09 | $29.15 | $29.78 | $29.02 | $29.55 | $29.55 | 3,985,080 |
| 2023-06-08 | $29.57 | $29.80 | $29.19 | $29.29 | $29.29 | 3,518,050 |
| 2023-06-07 | $29.55 | $29.95 | $29.34 | $29.50 | $29.50 | 5,006,280 |
| 2023-06-06 | $30.21 | $30.38 | $29.45 | $29.62 | $29.62 | 4,392,100 |
| 2023-06-05 | $29.95 | $30.35 | $29.68 | $30.30 | $30.30 | 7,573,650 |
| 2023-06-02 | $30.27 | $30.58 | $29.75 | $29.78 | $29.78 | 7,798,830 |
| 2023-06-01 | $31.50 | $31.68 | $30.11 | $30.18 | $30.18 | 9,365,840 |
| 2023-05-31 | $31.59 | $32.28 | $31.30 | $31.71 | $31.71 | 6,114,590 |
| 2023-05-30 | $31.67 | $31.99 | $31.08 | $31.58 | $31.58 | 5,012,910 |
| 2023-05-29 | $31.55 | $32.82 | $31.30 | $31.66 | $31.66 | 9,794,580 |
| 2023-05-26 | $30.26 | $31.63 | $30.26 | $31.40 | $31.40 | 7,844,100 |
| 2023-05-25 | $30.81 | $30.96 | $30.16 | $30.46 | $30.46 | 4,653,000 |
| 2023-05-24 | $31.49 | $31.49 | $30.25 | $30.81 | $30.81 | 6,189,900 |
| 2023-05-23 | $31.18 | $32.18 | $31.17 | $31.53 | $31.53 | 7,003,770 |
| 2023-05-22 | $30.82 | $31.65 | $30.67 | $31.30 | $31.30 | 6,476,230 |
| 2023-05-19 | $30.63 | $31.17 | $30.31 | $31.07 | $31.07 | 4,688,350 |
| 2023-05-18 | $30.88 | $31.16 | $30.44 | $30.71 | $30.71 | 3,620,100 |
| 2023-05-17 | $31.10 | $31.24 | $30.50 | $30.89 | $30.89 | 3,638,450 |
| 2023-05-16 | $31.35 | $31.69 | $30.97 | $31.21 | $31.21 | 9,959,530 |
| 2023-05-15 | $31.49 | $31.64 | $30.45 | $31.26 | $31.26 | 7,457,900 |
| 2023-05-12 | $30.38 | $32.50 | $30.31 | $31.44 | $31.44 | 11,654,620 |
| 2023-05-11 | $30.52 | $31.33 | $30.32 | $30.46 | $30.46 | 5,036,890 |
| 2023-05-10 | $30.55 | $30.88 | $30.16 | $30.47 | $30.47 | 4,746,710 |
| 2023-05-09 | $31.36 | $31.76 | $30.52 | $30.61 | $30.61 | 9,794,390 |
| 2023-05-08 | $32.32 | $33.80 | $31.58 | $31.68 | $31.68 | 10,617,110 |
| 2023-05-05 | $33.11 | $33.53 | $31.60 | $31.77 | $31.77 | 9,629,160 |
| 2023-05-04 | $31.55 | $33.80 | $31.42 | $33.11 | $33.11 | 14,487,340 |
| 2023-05-03 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2023-05-02 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2023-04-28 | $32.01 | $32.01 | $31.19 | $31.55 | $31.55 | 7,781,990 |
| 2023-04-27 | $31.69 | $32.55 | $31.64 | $32.19 | $32.19 | 8,518,750 |
| 2023-04-26 | $31.78 | $32.17 | $31.19 | $31.70 | $31.70 | 9,019,100 |
| 2023-04-25 | $31.65 | $31.97 | $31.06 | $31.81 | $31.81 | 9,712,360 |
| 2023-04-24 | $31.93 | $32.49 | $31.00 | $31.63 | $31.63 | 11,714,440 |
| 2023-04-21 | $31.81 | $32.32 | $31.47 | $31.73 | $31.73 | 8,219,530 |
| 2023-04-20 | $32.37 | $32.55 | $31.31 | $31.88 | $31.88 | 11,613,610 |
| 2023-04-19 | $32.32 | $32.93 | $32.01 | $32.40 | $32.40 | 8,893,920 |
| 2023-04-18 | $32.20 | $32.92 | $31.67 | $32.16 | $32.16 | 12,916,670 |
| 2023-04-17 | $31.01 | $32.64 | $30.72 | $32.43 | $32.43 | 19,354,940 |
| 2023-04-14 | $30.59 | $31.25 | $30.50 | $30.84 | $30.84 | 12,010,690 |
| 2023-04-13 | $30.39 | $30.67 | $29.90 | $30.59 | $30.59 | 11,261,720 |
| 2023-04-12 | $30.38 | $30.96 | $30.10 | $30.36 | $30.36 | 9,769,360 |
| 2023-04-11 | $30.54 | $30.65 | $29.96 | $30.31 | $30.31 | 9,596,390 |
| 2023-04-10 | $30.67 | $30.70 | $29.56 | $30.59 | $30.59 | 15,714,760 |
| 2023-04-07 | $30.52 | $31.10 | $30.48 | $30.67 | $30.67 | 9,591,900 |
| 2023-04-06 | $30.43 | $31.14 | $30.20 | $30.62 | $30.62 | 11,549,380 |
| 2023-04-05 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2023-04-04 | $29.53 | $30.60 | $29.39 | $30.42 | $30.42 | 15,851,940 |
| 2023-04-03 | $28.41 | $30.12 | $28.23 | $29.62 | $29.62 | 20,954,980 |
| 2023-03-31 | $27.77 | $28.98 | $27.74 | $28.48 | $28.48 | 12,222,770 |
| 2023-03-30 | $27.65 | $27.94 | $27.43 | $27.75 | $27.75 | 8,037,520 |
| 2023-03-29 | $27.45 | $28.19 | $27.35 | $27.73 | $27.73 | 8,135,970 |
| 2023-03-28 | $27.39 | $27.86 | $26.90 | $27.45 | $27.45 | 8,481,100 |
| 2023-03-27 | $27.30 | $27.55 | $27.11 | $27.32 | $27.32 | 7,449,080 |
| 2023-03-24 | $28.43 | $28.61 | $27.08 | $27.37 | $27.37 | 12,428,860 |
| 2023-03-23 | $28.50 | $28.89 | $28.12 | $28.40 | $28.40 | 8,201,170 |
| 2023-03-22 | $28.81 | $29.36 | $28.37 | $28.58 | $28.58 | 7,731,360 |
| 2023-03-21 | $29.00 | $29.23 | $28.61 | $28.74 | $28.74 | 8,099,220 |
| 2023-03-20 | $30.38 | $30.38 | $28.65 | $28.90 | $28.90 | 17,770,100 |
| 2023-03-17 | $31.37 | $31.80 | $30.25 | $30.40 | $30.40 | 15,449,900 |
| 2023-03-16 | $30.81 | $32.35 | $30.66 | $31.57 | $31.57 | 17,102,080 |
| 2023-03-15 | $29.08 | $31.27 | $29.08 | $30.74 | $30.74 | 16,746,810 |
| 2023-03-14 | $29.68 | $30.17 | $29.00 | $29.08 | $29.08 | 8,627,720 |
| 2023-03-13 | $28.88 | $29.98 | $28.62 | $29.78 | $29.78 | 9,872,830 |
| 2023-03-10 | $29.12 | $29.18 | $28.82 | $28.89 | $28.89 | 4,376,510 |
| 2023-03-09 | $29.00 | $29.56 | $28.93 | $29.30 | $29.30 | 5,839,810 |
| 2023-03-08 | $29.23 | $29.46 | $28.88 | $29.15 | $29.15 | 4,588,320 |
| 2023-03-07 | $29.59 | $30.19 | $29.16 | $29.22 | $29.22 | 7,834,760 |
| 2023-03-06 | $28.95 | $29.85 | $28.47 | $29.66 | $29.66 | 11,064,940 |
| 2023-03-03 | $29.02 | $29.29 | $28.77 | $28.84 | $28.84 | 5,051,450 |
| 2023-03-02 | $29.75 | $29.75 | $29.07 | $29.15 | $29.15 | 6,589,560 |
| 2023-03-01 | $29.60 | $29.83 | $28.70 | $29.78 | $29.78 | 11,221,310 |
| 2023-02-28 | $28.63 | $29.52 | $28.50 | $29.25 | $29.25 | 10,839,140 |
| 2023-02-27 | $28.90 | $29.16 | $28.22 | $28.35 | $28.35 | 10,365,070 |
| 2023-02-24 | $29.72 | $29.77 | $28.95 | $29.13 | $29.13 | 6,472,190 |
| 2023-02-23 | $29.45 | $30.08 | $29.35 | $29.75 | $29.75 | 8,971,290 |
| 2023-02-22 | $29.12 | $29.68 | $28.99 | $29.45 | $29.45 | 6,500,820 |
| 2023-02-21 | $29.15 | $29.65 | $28.98 | $29.18 | $29.18 | 7,192,590 |
| 2023-02-20 | $29.16 | $29.28 | $27.73 | $29.08 | $29.08 | 13,683,310 |
| 2023-02-17 | $29.83 | $30.00 | $28.90 | $29.00 | $29.00 | 13,642,650 |
| 2023-02-16 | $29.25 | $30.98 | $29.24 | $29.98 | $29.98 | 15,670,650 |
| 2023-02-15 | $29.08 | $30.05 | $28.91 | $29.29 | $29.29 | 11,255,550 |
| 2023-02-14 | $28.92 | $29.10 | $28.55 | $29.07 | $29.07 | 5,254,780 |
| 2023-02-13 | $28.65 | $29.14 | $28.52 | $28.67 | $28.67 | 5,003,340 |
| 2023-02-10 | $28.80 | $29.18 | $28.30 | $28.62 | $28.62 | 4,478,780 |
| 2023-02-09 | $28.60 | $29.07 | $28.47 | $28.90 | $28.90 | 3,810,010 |
| 2023-02-08 | $28.48 | $28.97 | $28.39 | $28.66 | $28.66 | 4,772,120 |
| 2023-02-07 | $28.85 | $28.93 | $28.28 | $28.52 | $28.52 | 5,910,410 |
| 2023-02-06 | $28.92 | $29.25 | $28.65 | $28.85 | $28.85 | 4,718,690 |
| 2023-02-03 | $29.35 | $29.54 | $28.78 | $29.09 | $29.09 | 6,540,180 |
| 2023-02-02 | $29.36 | $29.93 | $29.20 | $29.38 | $29.38 | 6,394,820 |
| 2023-02-01 | $29.23 | $29.57 | $28.73 | $29.39 | $29.39 | 10,402,690 |
| 2023-01-31 | $29.10 | $29.63 | $29.05 | $29.23 | $29.23 | 7,803,990 |
| 2023-01-30 | $29.67 | $29.89 | $29.18 | $29.22 | $29.22 | 10,325,980 |
| 2023-01-20 | $29.22 | $29.77 | $29.12 | $29.30 | $29.30 | 9,278,170 |
| 2023-01-19 | $28.27 | $29.59 | $28.09 | $29.16 | $29.16 | 8,691,010 |
| 2023-01-18 | $28.36 | $28.48 | $28.05 | $28.37 | $28.37 | 4,363,770 |
| 2023-01-17 | $28.72 | $28.91 | $28.04 | $28.36 | $28.36 | 6,109,620 |
| 2023-01-16 | $28.48 | $29.22 | $28.30 | $28.72 | $28.72 | 11,378,820 |
| 2023-01-13 | $27.92 | $28.64 | $27.56 | $28.43 | $28.43 | 8,462,230 |
| 2023-01-12 | $27.79 | $28.30 | $27.40 | $27.89 | $27.89 | 8,260,530 |
| 2023-01-11 | $27.76 | $28.10 | $27.52 | $27.83 | $27.83 | 7,205,650 |
| 2023-01-10 | $27.84 | $28.00 | $27.51 | $27.78 | $27.78 | 7,387,970 |
| 2023-01-09 | $27.70 | $28.17 | $27.52 | $27.84 | $27.84 | 6,864,630 |
| 2023-01-06 | $27.89 | $28.15 | $27.43 | $27.69 | $27.69 | 7,825,950 |
| 2023-01-05 | $28.09 | $28.25 | $27.68 | $27.90 | $27.90 | 9,358,340 |
| 2023-01-04 | $27.96 | $28.58 | $27.57 | $28.09 | $28.09 | 10,386,840 |
| 2023-01-03 | $27.52 | $28.66 | $27.20 | $27.96 | $27.96 | 15,246,000 |
| 2023-01-02 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2022-12-30 | $27.20 | $27.66 | $26.66 | $27.22 | $27.22 | 9,406,320 |
| 2022-12-29 | $26.49 | $27.65 | $26.23 | $27.18 | $27.18 | 15,371,290 |
| 2022-12-28 | $26.16 | $26.70 | $26.07 | $26.57 | $26.57 | 11,247,560 |
| 2022-12-27 | $26.41 | $26.59 | $25.81 | $26.18 | $26.18 | 10,307,040 |
| 2022-12-26 | $26.68 | $26.89 | $26.00 | $26.46 | $26.46 | 8,799,710 |
| 2022-12-23 | $26.95 | $27.14 | $26.07 | $26.65 | $26.65 | 7,477,830 |
| 2022-12-22 | $27.31 | $27.72 | $26.82 | $26.91 | $26.91 | 9,620,630 |
| 2022-12-21 | $27.98 | $28.05 | $27.18 | $27.48 | $27.48 | 8,900,880 |
| 2022-12-20 | $28.13 | $28.54 | $27.40 | $27.84 | $27.84 | 9,972,600 |
| 2022-12-19 | $29.53 | $29.75 | $27.96 | $28.22 | $28.22 | 18,574,130 |
| 2022-12-16 | $29.21 | $30.00 | $29.20 | $29.69 | $29.69 | 12,090,830 |
| 2022-12-15 | $28.67 | $29.68 | $28.44 | $29.19 | $29.19 | 15,111,560 |
| 2022-12-14 | $30.81 | $30.90 | $28.60 | $28.76 | $28.76 | 29,615,210 |
| 2022-12-13 | $32.61 | $34.04 | $30.63 | $31.28 | $31.28 | 23,808,560 |
| 2022-12-12 | $31.21 | $32.30 | $30.60 | $31.64 | $31.64 | 20,457,370 |
| 2022-12-09 | $30.52 | $30.94 | $30.36 | $30.65 | $30.65 | 8,768,500 |
| 2022-12-08 | $31.30 | $31.97 | $30.18 | $30.98 | $30.98 | 19,183,380 |
| 2022-12-07 | $30.70 | $31.35 | $30.01 | $31.25 | $31.25 | 15,984,010 |
| 2022-12-06 | $31.15 | $31.63 | $30.46 | $30.70 | $30.70 | 15,242,100 |
| 2022-12-05 | $31.91 | $32.91 | $30.96 | $31.22 | $31.22 | 21,045,090 |
| 2022-12-01 | $32.81 | $33.05 | $29.90 | $31.08 | $31.08 | 35,139,290 |
| 2022-11-30 | $31.95 | $32.80 | $31.48 | $32.72 | $32.72 | 14,626,780 |
| 2022-11-29 | $31.31 | $33.04 | $31.28 | $32.06 | $32.06 | 13,195,560 |
| 2022-11-28 | $32.11 | $33.21 | $31.55 | $31.97 | $31.97 | 12,825,190 |
| 2022-11-25 | $33.14 | $33.32 | $31.57 | $32.13 | $32.13 | 13,829,140 |
| 2022-11-24 | $32.09 | $33.75 | $31.60 | $33.48 | $33.48 | 15,778,970 |
| 2022-11-23 | $32.39 | $32.90 | $31.51 | $32.05 | $32.05 | 13,116,630 |
| 2022-11-22 | $34.00 | $34.21 | $32.33 | $32.73 | $32.73 | 15,881,410 |
| 2022-11-21 | $32.01 | $35.25 | $31.51 | $34.05 | $34.05 | 26,423,190 |
| 2022-11-18 | $33.42 | $33.50 | $32.43 | $32.56 | $32.56 | 19,393,320 |
| 2022-11-17 | $31.79 | $33.91 | $31.01 | $33.40 | $33.40 | 32,075,220 |
| 2022-11-16 | $34.30 | $34.30 | $31.49 | $31.61 | $31.61 | 27,372,120 |
| 2022-11-15 | $34.04 | $34.90 | $32.50 | $34.52 | $34.52 | 34,792,510 |
| 2022-11-14 | $30.00 | $33.37 | $30.00 | $33.37 | $33.37 | 29,915,480 |
| 2022-11-11 | $31.44 | $32.05 | $30.03 | $30.34 | $30.34 | 20,607,310 |
| 2022-11-10 | $31.38 | $32.00 | $30.95 | $31.15 | $31.15 | 11,575,760 |
| 2022-11-09 | $30.71 | $32.13 | $30.30 | $31.38 | $31.38 | 16,223,650 |
| 2022-11-08 | $31.15 | $31.39 | $29.80 | $30.73 | $30.73 | 13,770,570 |
| 2022-11-07 | $31.85 | $32.80 | $30.30 | $30.99 | $30.99 | 24,447,720 |
| 2022-11-04 | $31.55 | $32.63 | $31.01 | $31.51 | $31.51 | 12,716,930 |
| 2022-11-03 | $30.91 | $32.15 | $30.53 | $31.67 | $31.67 | 15,782,470 |
| 2022-11-02 | $31.82 | $33.73 | $30.51 | $30.91 | $30.91 | 27,677,130 |
| 2022-11-01 | $32.31 | $32.83 | $31.30 | $32.18 | $32.18 | 18,271,190 |
| 2022-10-31 | $30.49 | $33.00 | $29.76 | $32.53 | $32.53 | 24,044,400 |
| 2022-10-28 | $30.75 | $31.86 | $30.46 | $30.51 | $30.51 | 16,951,300 |
| 2022-10-27 | $29.85 | $31.83 | $29.24 | $31.38 | $31.38 | 23,174,360 |
| 2022-10-26 | $27.77 | $30.30 | $27.72 | $29.81 | $29.81 | 23,080,070 |
| 2022-10-25 | $28.78 | $29.41 | $28.14 | $28.26 | $28.26 | 22,937,830 |
| 2022-10-24 | $29.61 | $30.75 | $29.02 | $29.30 | $29.30 | 30,042,930 |
| 2022-10-21 | $28.25 | $29.08 | $28.09 | $28.78 | $28.78 | 12,474,780 |
| 2022-10-20 | $28.64 | $29.23 | $28.40 | $28.40 | $28.40 | 11,990,500 |
| 2022-10-19 | $28.83 | $29.57 | $28.30 | $28.79 | $28.79 | 19,227,260 |
| 2022-10-18 | $27.86 | $29.37 | $27.55 | $29.06 | $29.06 | 19,923,900 |
| 2022-10-17 | $27.64 | $28.55 | $27.26 | $27.85 | $27.85 | 21,396,590 |
| 2022-10-14 | $25.65 | $27.20 | $25.59 | $27.00 | $27.00 | 17,715,160 |
| 2022-10-13 | $24.09 | $25.99 | $24.08 | $25.58 | $25.58 | 14,243,400 |
| 2022-10-12 | $23.78 | $24.73 | $23.76 | $24.37 | $24.37 | 15,692,040 |
| 2022-10-11 | $24.10 | $24.18 | $23.47 | $23.88 | $23.88 | 9,204,040 |
| 2022-10-10 | $23.20 | $24.49 | $23.19 | $24.25 | $24.25 | 17,215,140 |
| 2022-09-30 | $22.76 | $23.11 | $22.54 | $22.91 | $22.91 | 5,380,800 |
| 2022-09-29 | $22.65 | $23.38 | $22.51 | $22.70 | $22.70 | 7,643,950 |
| 2022-09-28 | $22.63 | $22.91 | $22.35 | $22.46 | $22.46 | 5,249,780 |
| 2022-09-27 | $21.52 | $22.66 | $21.45 | $22.66 | $22.66 | 5,903,070 |
| 2022-09-26 | $22.00 | $22.00 | $21.42 | $21.51 | $21.51 | 4,074,250 |
| 2022-09-23 | $22.40 | $22.44 | $21.70 | $22.07 | $22.07 | 4,509,290 |
| 2022-09-22 | $22.39 | $22.64 | $22.10 | $22.38 | $22.38 | 3,943,200 |
| 2022-09-21 | $22.28 | $22.87 | $22.16 | $22.26 | $22.26 | 6,189,540 |
| 2022-09-20 | $21.83 | $22.45 | $21.63 | $22.36 | $22.36 | 6,119,790 |
| 2022-09-19 | $21.29 | $21.92 | $21.29 | $21.78 | $21.78 | 6,382,470 |
| 2022-09-16 | $22.24 | $22.24 | $21.23 | $21.23 | $21.23 | 8,116,120 |
| 2022-09-15 | $22.80 | $23.07 | $21.95 | $22.24 | $22.24 | 6,761,050 |
| 2022-09-14 | $23.00 | $23.00 | $22.47 | $22.85 | $22.85 | 6,393,960 |
| 2022-09-13 | $23.05 | $23.38 | $22.90 | $23.20 | $23.20 | 5,811,900 |
| 2022-09-12 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2022-09-09 | $22.80 | $23.10 | $22.80 | $23.07 | $23.07 | 4,522,310 |
| 2022-09-08 | $23.04 | $23.10 | $22.75 | $22.80 | $22.80 | 4,963,830 |
| 2022-09-07 | $23.22 | $23.26 | $22.89 | $22.96 | $22.96 | 5,306,530 |
| 2022-09-06 | $22.99 | $23.39 | $22.76 | $23.28 | $23.28 | 5,392,830 |
| 2022-09-05 | $23.02 | $23.16 | $22.63 | $22.85 | $22.85 | 6,187,600 |
| 2022-09-02 | $22.95 | $23.48 | $22.95 | $23.02 | $23.02 | 6,502,550 |
| 2022-09-01 | $23.01 | $23.27 | $22.91 | $22.95 | $22.95 | 5,636,010 |
| 2022-08-31 | $23.20 | $23.50 | $22.88 | $23.06 | $23.06 | 6,051,050 |
| 2022-08-30 | $23.11 | $23.38 | $22.90 | $23.23 | $23.23 | 5,309,460 |
| 2022-08-29 | $22.90 | $23.25 | $22.83 | $23.11 | $23.11 | 5,561,670 |
| 2022-08-26 | $23.28 | $23.78 | $23.15 | $23.25 | $23.25 | 5,976,660 |
| 2022-08-25 | $23.35 | $23.47 | $22.76 | $23.08 | $23.08 | 5,860,530 |
| 2022-08-24 | $23.67 | $23.84 | $23.20 | $23.20 | $23.20 | 7,599,790 |
| 2022-08-23 | $24.36 | $24.36 | $23.65 | $23.68 | $23.68 | 9,817,080 |
| 2022-08-22 | $24.62 | $24.63 | $23.41 | $24.39 | $24.39 | 11,905,760 |
| 2022-08-19 | $24.80 | $24.98 | $24.46 | $24.54 | $24.54 | 5,089,600 |
| 2022-08-18 | $25.01 | $25.19 | $24.70 | $24.86 | $24.86 | 5,014,990 |
| 2022-08-17 | $24.89 | $25.24 | $24.72 | $25.11 | $25.11 | 5,221,840 |
| 2022-08-16 | $24.91 | $25.08 | $24.70 | $24.89 | $24.89 | 4,253,520 |
| 2022-08-15 | $25.10 | $25.18 | $24.64 | $24.86 | $24.86 | 5,642,010 |
| 2022-08-12 | $25.11 | $25.35 | $24.91 | $25.18 | $25.18 | 5,839,560 |
| 2022-08-11 | $24.28 | $25.20 | $24.26 | $25.18 | $25.18 | 9,445,560 |
| 2022-08-10 | $24.60 | $24.73 | $24.11 | $24.23 | $24.23 | 7,819,110 |
| 2022-08-09 | $24.98 | $25.05 | $24.60 | $24.71 | $24.71 | 6,053,020 |
| 2022-08-08 | $25.55 | $25.65 | $24.85 | $24.98 | $24.98 | 10,687,510 |
| 2022-08-05 | $24.41 | $25.55 | $24.38 | $25.51 | $25.51 | 11,223,530 |
| 2022-08-04 | $24.85 | $25.05 | $24.17 | $24.54 | $24.54 | 7,037,740 |
| 2022-08-03 | $24.75 | $25.25 | $24.47 | $24.74 | $24.74 | 10,636,450 |
| 2022-08-02 | $25.29 | $25.80 | $24.44 | $24.75 | $24.75 | 17,790,260 |
| 2022-08-01 | $24.04 | $24.63 | $23.94 | $24.55 | $24.55 | 5,985,020 |
| 2022-07-29 | $24.78 | $24.88 | $24.19 | $24.22 | $24.22 | 6,290,000 |
| 2022-07-28 | $24.91 | $25.08 | $24.69 | $24.78 | $24.78 | 4,480,120 |
| 2022-07-27 | $25.08 | $25.28 | $24.76 | $24.88 | $24.88 | 5,674,420 |
| 2022-07-26 | $24.99 | $25.31 | $24.75 | $25.12 | $25.12 | 5,069,650 |
| 2022-07-25 | $24.90 | $25.45 | $24.45 | $24.99 | $24.99 | 9,047,800 |
| 2022-07-22 | $25.58 | $25.68 | $24.55 | $24.84 | $24.84 | 8,235,540 |
| 2022-07-21 | $26.00 | $26.03 | $25.23 | $25.28 | $25.28 | 8,517,420 |
| 2022-07-20 | $25.10 | $26.19 | $24.91 | $26.04 | $26.04 | 13,788,300 |
| 2022-07-19 | $24.10 | $25.45 | $24.00 | $25.10 | $25.10 | 16,350,960 |
| 2022-07-18 | $23.70 | $24.27 | $23.58 | $24.10 | $24.10 | 12,549,470 |
| 2022-07-15 | $24.50 | $24.74 | $23.91 | $23.96 | $23.96 | 8,615,250 |
| 2022-07-14 | $24.88 | $25.03 | $24.42 | $24.60 | $24.60 | 8,157,460 |
| 2022-07-13 | $24.80 | $25.08 | $24.57 | $24.89 | $24.89 | 6,735,600 |
| 2022-07-12 | $25.41 | $25.68 | $24.62 | $24.76 | $24.76 | 9,134,690 |
| 2022-07-11 | $25.49 | $25.77 | $25.20 | $25.40 | $25.40 | 8,279,290 |
| 2022-07-08 | $25.60 | $25.92 | $25.20 | $25.29 | $25.29 | 9,314,840 |
| 2022-07-07 | $26.06 | $26.28 | $25.38 | $25.63 | $25.63 | 8,497,260 |
| 2022-07-06 | $26.35 | $26.60 | $25.75 | $26.10 | $26.10 | 10,456,650 |
| 2022-07-05 | $26.72 | $26.79 | $25.73 | $26.28 | $26.28 | 13,083,980 |
| 2022-07-04 | $26.29 | $26.77 | $25.85 | $26.72 | $26.72 | 13,727,720 |
| 2022-07-01 | $27.25 | $27.30 | $25.82 | $26.14 | $26.14 | 16,433,410 |
| 2022-06-30 | $26.88 | $28.06 | $26.88 | $27.16 | $27.16 | 12,306,790 |
| 2022-06-29 | $27.40 | $28.02 | $26.58 | $26.70 | $26.70 | 25,308,390 |
| 2022-06-28 | $28.91 | $29.02 | $27.37 | $27.71 | $27.71 | 16,733,890 |
| 2022-06-27 | $30.00 | $30.45 | $28.76 | $28.93 | $28.93 | 11,814,150 |
| 2022-06-24 | $28.66 | $29.70 | $28.15 | $29.44 | $29.44 | 10,507,630 |
| 2022-06-23 | $28.12 | $28.61 | $27.71 | $28.50 | $28.50 | 9,064,210 |
| 2022-06-22 | $28.00 | $28.58 | $27.50 | $28.11 | $28.11 | 9,205,030 |
| 2022-06-21 | $28.20 | $28.45 | $27.32 | $27.72 | $27.72 | 7,831,450 |
| 2022-06-20 | $27.54 | $28.56 | $27.30 | $28.32 | $28.32 | 13,999,270 |
| 2022-06-17 | $28.56 | $28.93 | $27.17 | $27.50 | $27.50 | 22,991,280 |
| 2022-06-16 | $28.88 | $29.50 | $28.69 | $28.78 | $28.78 | 10,170,520 |
| 2022-06-15 | $28.05 | $29.60 | $27.90 | $28.93 | $28.93 | 14,920,220 |
| 2022-06-14 | $28.08 | $28.15 | $27.00 | $27.86 | $27.86 | 12,547,740 |
| 2022-06-13 | $27.24 | $28.67 | $27.02 | $28.08 | $28.08 | 12,000,260 |
| 2022-06-10 | $25.94 | $27.45 | $25.80 | $27.27 | $27.27 | 15,875,200 |
| 2022-06-09 | $26.00 | $26.76 | $25.49 | $25.93 | $25.93 | 13,379,040 |
| 2022-06-08 | $25.68 | $27.17 | $25.48 | $26.20 | $26.20 | 16,448,500 |
| 2022-06-07 | $24.58 | $26.40 | $24.58 | $25.96 | $25.96 | 18,299,100 |
| 2022-06-06 | $23.66 | $25.08 | $23.60 | $24.77 | $24.77 | 17,459,310 |
| 2022-06-02 | $24.06 | $24.07 | $22.62 | $23.70 | $23.70 | 13,310,020 |
| 2022-06-01 | $22.97 | $24.20 | $22.88 | $24.03 | $24.03 | 12,193,180 |
| 2022-05-31 | $22.99 | $23.00 | $22.50 | $22.97 | $22.97 | 8,730,250 |
| 2022-05-30 | $23.15 | $23.26 | $22.66 | $23.02 | $23.02 | 4,679,500 |
| 2022-05-27 | $23.05 | $23.75 | $22.90 | $23.10 | $23.10 | 5,330,010 |
| 2022-05-26 | $23.17 | $23.36 | $22.61 | $23.01 | $23.01 | 4,815,370 |
| 2022-05-25 | $23.34 | $23.73 | $23.10 | $23.66 | $22.98 | 4,327,700 |
| 2022-05-24 | $24.48 | $24.52 | $23.30 | $23.34 | $22.67 | 7,269,160 |
| 2022-05-23 | $24.78 | $24.91 | $24.24 | $24.45 | $23.75 | 5,119,870 |
| 2022-05-20 | $24.34 | $24.90 | $24.20 | $24.63 | $23.92 | 6,331,970 |
| 2022-05-19 | $24.00 | $24.56 | $23.81 | $24.43 | $23.73 | 4,963,100 |
| 2022-05-18 | $24.64 | $24.79 | $24.22 | $24.25 | $23.55 | 4,439,990 |
| 2022-05-17 | $24.85 | $24.92 | $24.12 | $24.64 | $23.93 | 6,966,780 |
| 2022-05-16 | $25.05 | $25.23 | $24.47 | $24.85 | $24.14 | 9,756,180 |
| 2022-05-13 | $24.69 | $25.20 | $24.35 | $25.03 | $24.31 | 10,450,680 |
| 2022-05-12 | $23.48 | $24.68 | $23.48 | $24.51 | $23.81 | 10,869,630 |
| 2022-05-11 | $23.88 | $24.07 | $23.69 | $23.83 | $23.15 | 11,020,860 |
| 2022-05-10 | $23.34 | $23.87 | $23.27 | $23.79 | $23.11 | 7,290,630 |
| 2022-05-09 | $23.41 | $23.79 | $22.99 | $23.78 | $23.10 | 8,467,630 |
| 2022-05-06 | $23.00 | $23.65 | $22.88 | $23.41 | $22.74 | 7,528,820 |
| 2022-05-05 | $22.60 | $23.85 | $22.28 | $23.65 | $22.97 | 10,878,750 |
| 2022-05-04 | $22.81 | $22.81 | $22.81 | $22.81 | $22.16 | 0 |
| 2022-05-03 | $22.81 | $22.81 | $22.81 | $22.81 | $22.16 | 0 |
| 2022-04-29 | $21.07 | $22.86 | $21.07 | $22.81 | $22.16 | 14,639,490 |
| 2022-04-28 | $21.83 | $21.94 | $20.66 | $20.89 | $20.29 | 12,746,880 |
| 2022-04-27 | $21.50 | $22.14 | $20.45 | $22.12 | $21.49 | 13,930,220 |
| 2022-04-26 | $22.56 | $22.89 | $21.56 | $21.66 | $21.04 | 10,853,270 |
| 2022-04-25 | $22.90 | $23.42 | $22.40 | $22.62 | $21.97 | 13,884,920 |
| 2022-04-22 | $22.66 | $23.35 | $22.22 | $22.82 | $22.16 | 8,731,660 |
| 2022-04-21 | $23.09 | $23.50 | $22.63 | $22.76 | $22.11 | 8,694,330 |
| 2022-04-20 | $23.60 | $24.18 | $23.04 | $23.12 | $22.46 | 6,048,690 |
| 2022-04-19 | $24.01 | $24.82 | $23.45 | $23.61 | $22.93 | 8,009,340 |
| 2022-04-18 | $23.86 | $24.49 | $23.73 | $24.00 | $23.31 | 11,703,590 |
| 2022-04-15 | $23.07 | $23.69 | $22.97 | $23.44 | $22.77 | 5,474,800 |
| 2022-04-14 | $23.36 | $23.70 | $22.76 | $23.20 | $22.53 | 8,180,140 |
| 2022-04-13 | $24.21 | $24.21 | $23.28 | $23.28 | $22.61 | 7,151,700 |
| 2022-04-12 | $23.73 | $24.37 | $23.36 | $24.30 | $23.60 | 7,332,510 |
| 2022-04-11 | $23.57 | $24.38 | $23.31 | $23.81 | $23.13 | 10,327,150 |
| 2022-04-08 | $24.88 | $25.09 | $23.75 | $24.02 | $23.33 | 14,559,670 |
| 2022-04-07 | $25.45 | $25.70 | $24.52 | $25.17 | $24.45 | 11,564,270 |
| 2022-04-06 | $25.99 | $26.50 | $25.30 | $25.68 | $24.94 | 17,299,180 |
| 2022-04-05 | $25.71 | $25.71 | $25.71 | $25.71 | $24.97 | 0 |
| 2022-04-04 | $25.71 | $25.71 | $25.71 | $25.71 | $24.97 | 0 |
| 2022-04-01 | $25.88 | $25.95 | $25.13 | $25.71 | $24.97 | 15,445,400 |
| 2022-03-31 | $24.97 | $26.75 | $24.88 | $26.33 | $25.57 | 22,966,080 |
| 2022-03-30 | $25.81 | $25.81 | $24.40 | $25.23 | $24.51 | 18,888,270 |
| 2022-03-29 | $24.55 | $26.54 | $24.20 | $25.86 | $25.12 | 16,216,160 |
| 2022-03-28 | $24.32 | $24.89 | $24.18 | $24.55 | $23.85 | 9,581,310 |
| 2022-03-25 | $24.90 | $26.13 | $24.61 | $24.71 | $24.00 | 15,495,720 |
| 2022-03-24 | $24.82 | $25.20 | $24.50 | $24.90 | $24.19 | 11,491,560 |
| 2022-03-23 | $23.95 | $25.34 | $23.51 | $25.07 | $24.35 | 16,233,570 |
| 2022-03-22 | $24.27 | $24.30 | $23.57 | $23.95 | $23.26 | 10,401,660 |
| 2022-03-21 | $24.65 | $25.30 | $24.10 | $24.52 | $23.82 | 12,987,240 |
| 2022-03-18 | $23.48 | $24.78 | $23.34 | $24.53 | $23.83 | 14,028,000 |
| 2022-03-17 | $23.20 | $24.50 | $22.86 | $23.78 | $23.10 | 12,507,380 |
| 2022-03-16 | $22.92 | $23.42 | $21.87 | $23.00 | $22.34 | 12,913,340 |
| 2022-03-15 | $24.11 | $24.58 | $22.67 | $22.70 | $22.05 | 21,917,970 |
| 2022-03-14 | $25.50 | $25.50 | $24.30 | $24.63 | $23.92 | 21,032,050 |
| 2022-03-11 | $23.65 | $25.53 | $23.50 | $25.46 | $24.73 | 35,296,080 |
| 2022-03-10 | $22.07 | $23.40 | $22.07 | $23.21 | $22.54 | 12,448,500 |
| 2022-03-09 | $22.39 | $22.60 | $20.60 | $21.60 | $20.98 | 16,604,020 |
| 2022-03-08 | $24.00 | $24.32 | $22.03 | $22.33 | $21.69 | 15,729,850 |
| 2022-03-07 | $24.51 | $25.15 | $23.80 | $23.98 | $23.29 | 11,828,800 |
| 2022-03-04 | $24.98 | $25.59 | $24.60 | $24.83 | $24.12 | 9,385,410 |
| 2022-03-03 | $25.50 | $25.73 | $24.81 | $25.19 | $24.47 | 10,433,770 |
| 2022-03-02 | $24.58 | $25.60 | $23.88 | $25.47 | $24.74 | 12,591,820 |
| 2022-03-01 | $25.09 | $25.25 | $24.34 | $24.58 | $23.87 | 11,230,470 |
| 2022-02-28 | $23.99 | $25.78 | $23.70 | $25.11 | $24.39 | 18,148,440 |
| 2022-02-25 | $23.54 | $24.85 | $23.53 | $24.00 | $23.31 | 12,233,030 |
| 2022-02-24 | $23.58 | $24.35 | $23.03 | $23.43 | $22.76 | 10,007,620 |
| 2022-02-23 | $23.26 | $24.05 | $23.01 | $23.58 | $22.90 | 7,550,600 |
| 2022-02-22 | $23.99 | $23.99 | $22.60 | $23.29 | $22.62 | 12,554,250 |
| 2022-02-21 | $23.70 | $24.36 | $23.64 | $24.23 | $23.53 | 9,010,120 |
| 2022-02-18 | $23.63 | $23.95 | $23.35 | $23.73 | $23.05 | 6,310,520 |
| 2022-02-17 | $24.41 | $24.63 | $23.51 | $23.77 | $23.09 | 10,382,810 |
| 2022-02-16 | $25.53 | $25.56 | $24.13 | $24.28 | $23.58 | 10,830,290 |
| 2022-02-15 | $23.57 | $25.43 | $23.49 | $25.28 | $24.55 | 13,631,800 |
| 2022-02-14 | $23.59 | $24.23 | $23.34 | $23.58 | $22.90 | 10,963,170 |
| 2022-02-11 | $26.20 | $26.21 | $23.82 | $23.86 | $23.18 | 19,205,440 |
| 2022-02-10 | $25.60 | $27.67 | $25.42 | $26.16 | $25.41 | 20,593,730 |
| 2022-02-09 | $23.83 | $26.10 | $23.28 | $25.88 | $25.14 | 20,488,540 |
| 2022-02-08 | $24.18 | $24.18 | $23.33 | $23.83 | $23.15 | 7,407,580 |
| 2022-02-07 | $24.13 | $24.35 | $23.88 | $24.16 | $23.47 | 6,849,430 |
| 2022-02-04 | $23.82 | $23.82 | $23.82 | $23.82 | $23.14 | 0 |
| 2022-02-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.14 | 0 |
| 2022-02-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.14 | 0 |
| 2022-02-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.14 | 0 |
| 2022-01-28 | $24.47 | $24.84 | $23.60 | $23.82 | $23.14 | 8,928,120 |
| 2022-01-27 | $24.45 | $24.95 | $24.02 | $24.13 | $23.44 | 7,159,070 |
| 2022-01-26 | $25.09 | $25.15 | $24.10 | $24.57 | $23.86 | 10,779,030 |
| 2022-01-25 | $25.66 | $26.07 | $24.50 | $24.65 | $23.94 | 10,701,390 |
| 2022-01-24 | $25.97 | $26.10 | $25.20 | $25.90 | $25.16 | 13,776,550 |
| 2022-01-21 | $26.52 | $26.90 | $25.86 | $26.30 | $25.55 | 11,964,810 |
| 2022-01-20 | $26.34 | $27.33 | $26.00 | $26.58 | $25.82 | 18,132,650 |
| 2022-01-19 | $27.00 | $27.00 | $25.38 | $25.86 | $25.12 | 23,742,380 |
| 2022-01-18 | $28.00 | $28.58 | $27.08 | $27.43 | $26.64 | 14,290,310 |
| 2022-01-17 | $27.60 | $28.57 | $27.47 | $27.77 | $26.97 | 14,790,170 |
| 2022-01-14 | $26.75 | $28.61 | $26.56 | $27.46 | $26.67 | 21,274,320 |
| 2022-01-13 | $27.58 | $27.70 | $26.50 | $26.72 | $25.95 | 25,480,650 |
| 2022-01-12 | $28.40 | $28.95 | $27.89 | $28.20 | $27.39 | 21,597,480 |
| 2022-01-11 | $28.88 | $29.61 | $28.42 | $28.75 | $27.92 | 20,279,510 |
| 2022-01-10 | $28.50 | $29.50 | $28.27 | $28.71 | $27.89 | 21,866,830 |
| 2022-01-07 | $29.44 | $30.11 | $28.58 | $28.88 | $28.05 | 26,449,330 |
| 2022-01-06 | $28.51 | $30.42 | $28.31 | $29.95 | $29.09 | 34,463,850 |
| 2022-01-05 | $31.00 | $31.01 | $28.77 | $28.97 | $28.14 | 43,134,680 |
| 2022-01-04 | $29.53 | $31.17 | $29.51 | $31.10 | $30.21 | 50,359,520 |
| 2022-01-03 | $28.34 | $28.34 | $28.34 | $28.34 | $27.53 | 0 |
| 2021-12-31 | $26.53 | $28.34 | $26.17 | $28.34 | $27.53 | 33,679,160 |
| 2021-12-30 | $25.26 | $26.35 | $25.02 | $25.76 | $25.02 | 26,142,920 |
| 2021-12-29 | $26.32 | $26.68 | $24.89 | $25.21 | $24.49 | 32,464,660 |
| 2021-12-28 | $27.63 | $27.63 | $25.35 | $26.39 | $25.63 | 41,646,520 |
| 2021-12-27 | $27.33 | $28.75 | $26.55 | $27.63 | $26.84 | 48,526,520 |
| 2021-12-24 | $25.26 | $27.45 | $24.77 | $27.45 | $26.66 | 44,741,830 |
| 2021-12-23 | $24.69 | $25.10 | $23.73 | $24.95 | $24.23 | 33,960,900 |
| 2021-12-22 | $23.82 | $25.10 | $23.70 | $24.69 | $23.98 | 29,387,340 |
| 2021-12-21 | $23.56 | $24.25 | $22.87 | $24.03 | $23.34 | 39,357,240 |
| 2021-12-20 | $22.35 | $24.21 | $22.00 | $23.80 | $23.12 | 52,481,340 |
| 2021-12-17 | $21.66 | $22.69 | $21.62 | $22.01 | $21.38 | 33,278,360 |
| 2021-12-16 | $19.91 | $21.96 | $19.85 | $21.96 | $21.33 | 34,752,800 |
| 2021-12-15 | $20.00 | $20.19 | $19.75 | $19.96 | $19.39 | 11,397,310 |
| 2021-12-14 | $19.71 | $20.36 | $19.66 | $20.00 | $19.43 | 14,477,920 |
| 2021-12-13 | $19.10 | $20.50 | $18.88 | $19.87 | $19.30 | 20,591,240 |
| 2021-12-10 | $18.65 | $19.14 | $18.53 | $19.07 | $18.52 | 14,652,310 |
| 2021-12-09 | $18.66 | $18.75 | $18.46 | $18.59 | $18.06 | 7,402,540 |
| 2021-12-08 | $18.75 | $18.77 | $18.52 | $18.66 | $18.12 | 6,641,760 |
| 2021-12-07 | $18.44 | $18.84 | $18.36 | $18.75 | $18.21 | 11,471,090 |
| 2021-12-06 | $18.45 | $18.74 | $18.33 | $18.44 | $17.91 | 8,329,730 |
| 2021-12-03 | $18.41 | $18.41 | $18.41 | $18.41 | $17.88 | 14,583,080 |
| 2021-12-02 | $18.11 | $18.11 | $18.11 | $18.11 | $17.59 | 6,923,500 |
| 2021-12-01 | $18.01 | $18.43 | $18.00 | $18.32 | $17.79 | 9,509,380 |
| 2021-11-30 | $18.06 | $18.27 | $17.93 | $18.09 | $17.57 | 9,709,430 |
| 2021-11-29 | $18.03 | $18.50 | $18.03 | $18.14 | $17.62 | 9,446,880 |
| 2021-11-26 | $18.60 | $18.60 | $18.10 | $18.26 | $17.74 | 12,363,910 |
| 2021-11-25 | $18.68 | $18.87 | $18.56 | $18.59 | $18.06 | 11,619,090 |
| 2021-11-24 | $18.52 | $18.85 | $18.45 | $18.66 | $18.12 | 10,222,440 |
| 2021-11-23 | $18.73 | $18.88 | $18.51 | $18.58 | $18.05 | 12,493,850 |
| 2021-11-22 | $18.49 | $18.94 | $18.20 | $18.79 | $18.25 | 17,326,180 |
| 2021-11-19 | $18.36 | $18.63 | $18.20 | $18.53 | $18.00 | 14,082,820 |
| 2021-11-18 | $19.19 | $19.20 | $18.39 | $18.48 | $17.95 | 21,444,010 |
| 2021-11-17 | $19.31 | $19.58 | $19.05 | $19.16 | $18.61 | 21,218,400 |
| 2021-11-16 | $20.70 | $20.80 | $19.18 | $19.38 | $18.82 | 45,474,010 |
| 2021-11-15 | $22.00 | $23.28 | $20.70 | $20.85 | $20.25 | 70,233,770 |
| 2021-11-12 | $21.48 | $21.48 | $21.48 | $21.48 | $20.86 | 5,628,650 |
| 2021-11-11 | $19.53 | $19.53 | $19.53 | $19.53 | $18.97 | 3,882,920 |
| 2021-11-10 | $17.83 | $17.84 | $17.48 | $17.75 | $17.24 | 6,928,170 |
| 2021-11-09 | $17.94 | $17.95 | $17.50 | $17.56 | $17.06 | 6,644,610 |
| 2021-11-08 | $18.21 | $18.26 | $17.73 | $17.83 | $17.32 | 7,681,280 |
| 2021-11-05 | $18.37 | $18.37 | $18.37 | $18.37 | $17.84 | 7,866,560 |
| 2021-11-04 | $18.46 | $18.50 | $17.91 | $18.37 | $17.84 | 12,584,160 |
| 2021-11-03 | $17.90 | $18.81 | $17.85 | $18.20 | $17.68 | 13,961,210 |
| 2021-11-02 | $17.80 | $18.27 | $17.75 | $17.83 | $17.32 | 27,175,100 |
| 2021-11-01 | $17.01 | $17.72 | $17.01 | $17.72 | $17.21 | 16,598,630 |
| 2021-10-29 | $15.93 | $16.22 | $15.50 | $16.11 | $15.65 | 4,404,530 |
| 2021-10-28 | $15.71 | $16.11 | $15.65 | $15.92 | $15.46 | 3,606,840 |
| 2021-10-27 | $15.94 | $15.96 | $15.58 | $15.77 | $15.32 | 3,306,370 |
| 2021-10-26 | $15.94 | $16.12 | $15.86 | $15.91 | $15.45 | 2,841,420 |
| 2021-10-25 | $16.24 | $16.24 | $15.83 | $15.94 | $15.48 | 3,799,650 |
| 2021-10-22 | $16.65 | $16.65 | $16.15 | $16.27 | $15.80 | 4,278,080 |
| 2021-10-21 | $16.46 | $16.65 | $16.43 | $16.65 | $16.17 | 4,170,790 |
| 2021-10-20 | $16.71 | $16.86 | $16.43 | $16.46 | $15.99 | 4,849,860 |
| 2021-10-19 | $16.95 | $17.05 | $16.68 | $16.70 | $16.22 | 5,049,070 |
| 2021-10-18 | $17.22 | $17.23 | $16.85 | $16.99 | $16.50 | 4,840,760 |
| 2021-10-15 | $17.61 | $17.70 | $17.21 | $17.28 | $16.78 | 4,115,300 |
| 2021-10-14 | $17.60 | $17.89 | $17.41 | $17.70 | $17.19 | 5,439,810 |
| 2021-10-13 | $17.02 | $17.75 | $16.87 | $17.60 | $17.09 | 6,455,050 |
| 2021-10-12 | $17.14 | $17.25 | $16.85 | $16.96 | $16.47 | 3,652,800 |
| 2021-10-11 | $17.08 | $17.28 | $17.03 | $17.16 | $16.67 | 3,645,260 |
| 2021-10-08 | $16.73 | $17.22 | $16.72 | $17.06 | $16.57 | 4,281,310 |
| 2021-10-07 | $16.71 | $16.71 | $16.71 | $16.71 | $16.23 | 0 |
| 2021-10-06 | $16.71 | $16.71 | $16.71 | $16.71 | $16.23 | 0 |
| 2021-09-30 | $16.71 | $16.90 | $16.52 | $16.71 | $16.23 | 3,653,580 |
| 2021-09-29 | $17.12 | $17.12 | $16.65 | $16.69 | $16.21 | 4,092,600 |
| 2021-09-28 | $16.60 | $17.18 | $16.54 | $17.11 | $16.62 | 6,113,640 |
| 2021-09-27 | $17.07 | $17.07 | $16.40 | $16.61 | $16.13 | 6,939,530 |
| 2021-09-24 | $17.51 | $17.52 | $17.01 | $17.10 | $16.61 | 5,323,330 |
| 2021-09-23 | $17.04 | $17.48 | $17.03 | $17.47 | $16.97 | 6,309,070 |
| 2021-09-22 | $17.17 | $17.17 | $16.86 | $17.02 | $16.53 | 3,051,340 |
| 2021-09-21 | $17.22 | $17.22 | $17.22 | $17.22 | $16.73 | 0 |
| 2021-09-20 | $17.22 | $17.22 | $17.22 | $17.22 | $16.73 | 0 |
| 2021-09-17 | $16.85 | $17.37 | $16.76 | $17.22 | $16.73 | 5,074,450 |
| 2021-09-16 | $16.77 | $17.05 | $16.72 | $16.85 | $16.37 | 3,920,700 |
| 2021-09-15 | $16.83 | $17.09 | $16.58 | $16.91 | $16.42 | 3,303,110 |
| 2021-09-14 | $16.88 | $17.47 | $16.88 | $16.93 | $16.44 | 6,106,860 |
| 2021-09-13 | $17.15 | $17.25 | $16.86 | $16.89 | $16.41 | 6,075,030 |
| 2021-09-10 | $17.20 | $17.32 | $17.07 | $17.27 | $16.77 | 5,248,480 |
| 2021-09-09 | $17.17 | $17.37 | $17.09 | $17.21 | $16.72 | 4,283,850 |
| 2021-09-08 | $17.11 | $17.33 | $17.06 | $17.18 | $16.69 | 4,277,000 |
| 2021-09-07 | $17.28 | $17.33 | $17.08 | $17.23 | $16.74 | 4,512,300 |
| 2021-09-06 | $16.90 | $17.34 | $16.88 | $17.20 | $16.71 | 5,843,890 |
| 2021-09-03 | $16.80 | $17.14 | $16.70 | $16.94 | $16.45 | 5,776,080 |
| 2021-09-02 | $17.24 | $17.25 | $16.81 | $16.93 | $16.44 | 5,884,200 |
| 2021-09-01 | $16.59 | $17.16 | $16.35 | $17.10 | $16.61 | 8,892,710 |
| 2021-08-31 | $16.68 | $17.10 | $16.47 | $16.60 | $16.12 | 7,200,030 |
| 2021-08-30 | $15.99 | $16.72 | $15.90 | $16.67 | $16.19 | 11,356,550 |
| 2021-08-27 | $16.12 | $16.23 | $15.90 | $16.02 | $15.56 | 4,979,060 |
| 2021-08-26 | $16.09 | $16.25 | $15.80 | $16.17 | $15.71 | 5,707,810 |
| 2021-08-25 | $16.20 | $16.22 | $15.82 | $16.09 | $15.63 | 6,331,130 |
| 2021-08-24 | $15.65 | $16.48 | $15.59 | $16.17 | $15.71 | 12,915,950 |
| 2021-08-23 | $15.14 | $15.89 | $15.14 | $15.79 | $15.34 | 15,802,970 |
| 2021-08-20 | $14.63 | $14.68 | $14.37 | $14.53 | $14.11 | 3,304,070 |
| 2021-08-19 | $14.61 | $14.84 | $14.57 | $14.63 | $14.21 | 2,985,200 |
| 2021-08-18 | $14.87 | $14.88 | $14.56 | $14.73 | $14.31 | 4,770,870 |
| 2021-08-17 | $15.19 | $15.20 | $14.82 | $14.88 | $14.45 | 5,866,020 |
| 2021-08-16 | $15.15 | $15.30 | $15.10 | $15.19 | $14.75 | 2,877,350 |
| 2021-08-13 | $15.25 | $15.32 | $15.09 | $15.19 | $14.75 | 3,472,360 |
| 2021-08-12 | $15.55 | $15.59 | $15.22 | $15.25 | $14.81 | 4,752,980 |
| 2021-08-11 | $15.43 | $15.58 | $15.12 | $15.49 | $15.05 | 5,655,270 |
| 2021-08-10 | $15.59 | $15.65 | $15.45 | $15.61 | $15.16 | 3,089,920 |
| 2021-08-09 | $15.25 | $15.66 | $15.20 | $15.59 | $15.14 | 4,287,140 |
| 2021-08-06 | $15.39 | $15.39 | $15.15 | $15.29 | $14.85 | 3,143,020 |
| 2021-08-05 | $15.46 | $15.65 | $15.38 | $15.40 | $14.96 | 3,934,980 |
| 2021-08-04 | $15.49 | $15.58 | $15.31 | $15.37 | $14.93 | 3,485,170 |
| 2021-08-03 | $15.37 | $15.67 | $15.31 | $15.48 | $15.04 | 5,741,320 |
| 2021-08-02 | $15.10 | $15.53 | $15.05 | $15.37 | $14.93 | 5,086,790 |
| 2021-07-30 | $15.22 | $15.23 | $14.86 | $15.13 | $14.70 | 4,694,720 |
| 2021-07-29 | $15.30 | $15.54 | $15.16 | $15.25 | $14.81 | 3,159,070 |
| 2021-07-28 | $15.11 | $15.40 | $15.01 | $15.28 | $14.84 | 4,201,480 |
| 2021-07-27 | $15.62 | $15.78 | $15.09 | $15.11 | $14.68 | 5,400,660 |
| 2021-07-26 | $16.13 | $16.17 | $15.61 | $15.62 | $15.17 | 4,693,410 |
| 2021-07-23 | $16.25 | $16.25 | $16.10 | $16.13 | $15.67 | 2,714,690 |
| 2021-07-22 | $16.51 | $16.52 | $16.25 | $16.27 | $15.80 | 3,164,950 |
| 2021-07-21 | $16.53 | $16.69 | $16.45 | $16.51 | $16.04 | 2,295,520 |
| 2021-07-20 | $16.59 | $16.75 | $16.42 | $16.49 | $16.02 | 2,775,090 |
| 2021-07-19 | $16.32 | $16.69 | $16.13 | $16.68 | $16.20 | 4,858,750 |
| 2021-07-16 | $16.32 | $16.44 | $16.18 | $16.32 | $15.85 | 3,844,000 |
| 2021-07-15 | $16.70 | $16.75 | $16.33 | $16.36 | $15.89 | 4,897,850 |
| 2021-07-14 | $16.88 | $16.88 | $16.64 | $16.70 | $16.22 | 3,187,200 |
| 2021-07-13 | $16.92 | $16.96 | $16.75 | $16.89 | $16.41 | 3,394,910 |
| 2021-07-12 | $16.85 | $16.99 | $16.69 | $16.97 | $16.48 | 3,905,040 |
| 2021-07-09 | $17.04 | $17.08 | $16.82 | $16.86 | $16.38 | 4,007,270 |
| 2021-07-08 | $17.07 | $17.26 | $16.99 | $17.04 | $16.55 | 4,156,480 |
| 2021-07-07 | $17.30 | $17.30 | $16.86 | $17.11 | $16.62 | 7,632,310 |
| 2021-07-06 | $17.85 | $18.02 | $17.48 | $17.62 | $17.11 | 5,561,320 |
| 2021-07-05 | $18.10 | $18.10 | $17.71 | $17.85 | $17.34 | 4,077,690 |
| 2021-07-02 | $18.38 | $18.58 | $18.02 | $18.15 | $17.63 | 6,777,600 |
| 2021-07-01 | $17.99 | $18.75 | $17.92 | $18.36 | $17.83 | 13,372,210 |
| 2021-06-30 | $17.68 | $18.16 | $17.56 | $17.90 | $17.39 | 6,499,780 |
| 2021-06-29 | $17.72 | $17.89 | $17.60 | $17.68 | $17.17 | 2,781,700 |
| 2021-06-28 | $17.47 | $17.79 | $17.41 | $17.77 | $17.26 | 4,716,270 |
| 2021-06-25 | $17.35 | $17.49 | $17.31 | $17.47 | $16.97 | 3,775,630 |
| 2021-06-24 | $17.53 | $17.58 | $17.33 | $17.41 | $16.91 | 3,237,980 |
| 2021-06-23 | $17.72 | $17.75 | $17.51 | $17.59 | $17.09 | 3,090,760 |
| 2021-06-22 | $17.53 | $17.78 | $17.42 | $17.68 | $17.17 | 2,456,010 |
| 2021-06-21 | $17.66 | $17.66 | $17.50 | $17.53 | $17.03 | 2,873,900 |
| 2021-06-18 | $17.82 | $17.91 | $17.59 | $17.68 | $17.17 | 2,403,020 |
| 2021-06-17 | $17.80 | $17.91 | $17.78 | $17.82 | $17.31 | 1,639,840 |
| 2021-06-16 | $17.78 | $17.93 | $17.70 | $17.89 | $17.38 | 1,943,420 |
| 2021-06-15 | $18.00 | $18.00 | $17.61 | $17.78 | $17.27 | 4,258,470 |
| 2021-06-14 | $18.01 | $18.01 | $18.01 | $18.01 | $17.49 | 0 |
| 2021-06-11 | $18.09 | $18.14 | $18.00 | $18.01 | $17.49 | 3,199,570 |
| 2021-06-10 | $18.19 | $18.19 | $18.11 | $18.12 | $17.60 | 3,167,430 |
| 2021-06-09 | $18.35 | $18.35 | $18.16 | $18.19 | $17.67 | 2,781,330 |
| 2021-06-08 | $18.26 | $18.44 | $18.18 | $18.36 | $17.83 | 3,686,580 |
| 2021-06-07 | $18.29 | $18.29 | $18.14 | $18.27 | $17.75 | 2,261,410 |
| 2021-06-04 | $18.33 | $18.33 | $18.07 | $18.29 | $17.77 | 2,716,300 |
| 2021-06-03 | $18.27 | $18.35 | $18.23 | $18.26 | $17.74 | 2,903,390 |
| 2021-06-02 | $18.41 | $18.56 | $18.20 | $18.27 | $17.75 | 3,950,000 |
| 2021-06-01 | $18.47 | $18.70 | $18.31 | $18.54 | $18.01 | 5,820,570 |
| 2021-05-31 | $18.30 | $18.30 | $18.10 | $18.20 | $17.68 | 5,011,140 |
| 2021-05-28 | $18.75 | $18.80 | $18.28 | $18.36 | $17.83 | 6,483,940 |
| 2021-05-27 | $18.90 | $18.96 | $18.51 | $18.51 | $17.98 | 8,154,350 |
| 2021-05-26 | $18.94 | $19.07 | $18.46 | $18.90 | $18.36 | 6,245,290 |
| 2021-05-25 | $19.08 | $19.37 | $18.88 | $19.24 | $18.25 | 4,177,840 |
| 2021-05-24 | $18.91 | $19.30 | $18.87 | $19.07 | $18.09 | 5,174,540 |
| 2021-05-21 | $19.78 | $19.80 | $19.20 | $19.31 | $18.32 | 7,793,050 |
| 2021-05-20 | $18.80 | $20.30 | $18.80 | $19.85 | $18.83 | 10,437,130 |
| 2021-05-19 | $19.04 | $19.04 | $18.69 | $18.79 | $17.83 | 3,053,820 |
| 2021-05-18 | $18.93 | $19.08 | $18.81 | $19.04 | $18.06 | 2,531,520 |
| 2021-05-17 | $19.06 | $19.22 | $18.83 | $18.90 | $17.93 | 3,797,920 |
| 2021-05-14 | $18.93 | $19.27 | $18.66 | $19.06 | $18.08 | 5,147,750 |
| 2021-05-13 | $18.12 | $19.30 | $18.09 | $18.93 | $17.96 | 8,691,820 |
| 2021-05-12 | $18.30 | $18.33 | $18.00 | $18.20 | $17.27 | 2,592,150 |
| 2021-05-11 | $18.20 | $18.31 | $17.87 | $18.29 | $17.35 | 4,364,680 |
| 2021-05-10 | $18.85 | $18.86 | $18.16 | $18.22 | $17.29 | 6,394,010 |
| 2021-05-07 | $19.01 | $19.07 | $18.82 | $18.85 | $17.88 | 3,214,900 |
| 2021-05-06 | $19.28 | $19.33 | $18.90 | $19.00 | $18.03 | 3,309,810 |
| 2021-05-05 | $19.28 | $19.28 | $19.28 | $19.28 | $18.29 | 0 |
| 2021-05-04 | $19.28 | $19.28 | $19.28 | $19.28 | $18.29 | 0 |
| 2021-04-30 | $19.33 | $19.41 | $19.12 | $19.28 | $18.29 | 2,567,320 |
| 2021-04-29 | $19.65 | $19.69 | $19.27 | $19.34 | $18.35 | 3,425,900 |
| 2021-04-28 | $19.32 | $19.70 | $19.06 | $19.55 | $18.55 | 8,145,010 |
| 2021-04-27 | $19.04 | $19.35 | $18.81 | $19.31 | $18.32 | 5,864,900 |
| 2021-04-26 | $19.44 | $19.70 | $18.96 | $19.06 | $18.08 | 7,227,750 |
| 2021-04-23 | $19.57 | $19.58 | $19.28 | $19.41 | $18.41 | 2,051,300 |
| 2021-04-22 | $19.34 | $19.59 | $19.28 | $19.57 | $18.57 | 3,130,590 |
| 2021-04-21 | $19.22 | $19.43 | $19.17 | $19.34 | $18.35 | 2,246,900 |
| 2021-04-20 | $19.34 | $19.40 | $19.22 | $19.27 | $18.28 | 2,412,610 |
| 2021-04-19 | $19.64 | $19.64 | $19.20 | $19.35 | $18.36 | 4,815,730 |
| 2021-04-16 | $19.35 | $19.75 | $19.27 | $19.74 | $18.73 | 2,296,300 |
| 2021-04-15 | $19.28 | $19.44 | $19.21 | $19.22 | $18.23 | 1,915,980 |
| 2021-04-14 | $19.27 | $19.35 | $19.10 | $19.27 | $18.28 | 1,578,240 |
| 2021-04-13 | $19.47 | $19.75 | $19.20 | $19.27 | $18.28 | 2,227,370 |
| 2021-04-12 | $19.95 | $19.95 | $19.44 | $19.47 | $18.47 | 2,806,500 |
| 2021-04-09 | $19.95 | $19.95 | $19.82 | $19.94 | $18.92 | 1,571,080 |
| 2021-04-08 | $19.93 | $19.99 | $19.83 | $19.96 | $18.94 | 1,558,440 |
| 2021-04-07 | $20.00 | $20.10 | $19.85 | $19.93 | $18.91 | 1,845,810 |
| 2021-04-06 | $20.24 | $20.37 | $20.00 | $20.01 | $18.98 | 2,150,580 |
| 2021-04-05 | $20.21 | $20.21 | $20.21 | $20.21 | $19.17 | 0 |
| 2021-04-02 | $20.16 | $20.25 | $20.05 | $20.21 | $19.17 | 1,869,370 |
| 2021-04-01 | $19.97 | $20.16 | $19.75 | $20.16 | $19.13 | 2,570,860 |
| 2021-03-31 | $20.10 | $20.11 | $19.86 | $19.97 | $18.95 | 2,390,200 |
| 2021-03-30 | $20.11 | $20.18 | $20.00 | $20.10 | $19.07 | 2,339,890 |
| 2021-03-29 | $20.24 | $20.28 | $20.05 | $20.11 | $19.08 | 2,154,330 |
| 2021-03-26 | $20.09 | $20.37 | $20.09 | $20.23 | $19.19 | 1,747,400 |
| 2021-03-25 | $20.06 | $20.20 | $20.02 | $20.09 | $19.06 | 1,643,720 |
| 2021-03-24 | $20.29 | $20.45 | $20.01 | $20.10 | $19.07 | 2,518,420 |
| 2021-03-23 | $20.59 | $20.59 | $20.21 | $20.29 | $19.25 | 2,546,930 |
| 2021-03-22 | $20.56 | $20.67 | $20.38 | $20.58 | $19.52 | 3,011,630 |
| 2021-03-19 | $20.72 | $20.86 | $20.51 | $20.56 | $19.51 | 3,044,270 |
| 2021-03-18 | $20.88 | $21.09 | $20.64 | $20.73 | $19.67 | 3,830,540 |
| 2021-03-17 | $20.64 | $20.96 | $20.51 | $20.88 | $19.81 | 2,976,120 |
| 2021-03-16 | $20.44 | $20.67 | $20.40 | $20.65 | $19.59 | 2,366,760 |
| 2021-03-15 | $20.23 | $20.52 | $20.19 | $20.37 | $19.33 | 3,187,640 |
| 2021-03-12 | $20.32 | $20.37 | $20.00 | $20.22 | $19.18 | 2,829,430 |
| 2021-03-11 | $20.05 | $20.36 | $20.03 | $20.30 | $19.26 | 2,198,830 |
| 2021-03-10 | $20.45 | $20.64 | $20.03 | $20.05 | $19.02 | 2,671,300 |
| 2021-03-09 | $20.74 | $20.74 | $19.99 | $20.49 | $19.44 | 4,352,500 |
| 2021-03-08 | $20.90 | $21.18 | $20.65 | $20.74 | $19.68 | 4,535,310 |
| 2021-03-05 | $20.49 | $20.90 | $20.41 | $20.90 | $19.83 | 4,716,190 |
| 2021-03-04 | $20.42 | $20.60 | $20.40 | $20.49 | $19.44 | 3,200,200 |
| 2021-03-03 | $20.47 | $20.60 | $20.32 | $20.42 | $19.37 | 2,639,750 |
| 2021-03-02 | $20.36 | $20.66 | $20.30 | $20.47 | $19.42 | 4,314,540 |
| 2021-03-01 | $19.90 | $20.29 | $19.90 | $20.28 | $19.24 | 3,531,450 |
| 2021-02-26 | $19.92 | $19.93 | $19.74 | $19.85 | $18.83 | 2,532,570 |
| 2021-02-25 | $20.03 | $20.11 | $19.80 | $19.95 | $18.93 | 2,454,710 |
| 2021-02-24 | $20.15 | $20.23 | $19.83 | $19.94 | $18.92 | 3,709,760 |
| 2021-02-23 | $20.31 | $20.50 | $20.00 | $20.15 | $19.12 | 3,434,300 |
| 2021-02-22 | $20.11 | $20.59 | $20.11 | $20.30 | $19.26 | 5,779,490 |
| 2021-02-19 | $19.93 | $20.15 | $19.74 | $20.09 | $19.06 | 3,584,610 |
| 2021-02-18 | $19.68 | $20.04 | $19.68 | $19.93 | $18.91 | 3,947,270 |
| 2021-02-17 | $19.66 | $19.66 | $19.66 | $19.66 | $18.65 | 0 |
| 2021-02-16 | $19.66 | $19.66 | $19.66 | $19.66 | $18.65 | 0 |
| 2021-02-15 | $19.66 | $19.66 | $19.66 | $19.66 | $18.65 | 0 |
| 2021-02-12 | $19.66 | $19.66 | $19.66 | $19.66 | $18.65 | 0 |
| 2021-02-11 | $19.66 | $19.66 | $19.66 | $19.66 | $18.65 | 0 |
| 2021-02-10 | $19.35 | $19.76 | $19.35 | $19.66 | $18.65 | 3,375,190 |
| 2021-02-09 | $19.18 | $19.43 | $18.97 | $19.34 | $18.35 | 2,567,630 |
| 2021-02-08 | $18.90 | $19.22 | $18.89 | $19.15 | $18.17 | 2,238,080 |
| 2021-02-05 | $19.12 | $19.25 | $18.82 | $18.96 | $17.99 | 2,216,130 |
| 2021-02-04 | $19.32 | $19.32 | $18.91 | $19.12 | $18.14 | 2,911,540 |
| 2021-02-03 | $19.86 | $20.10 | $19.26 | $19.41 | $18.41 | 3,047,610 |
| 2021-02-02 | $19.10 | $20.23 | $18.93 | $19.69 | $18.68 | 6,729,910 |
| 2021-02-01 | $18.55 | $18.90 | $18.53 | $18.88 | $17.91 | 2,709,410 |
| 2021-01-29 | $18.55 | $18.88 | $18.40 | $18.55 | $17.60 | 2,969,670 |
| 2021-01-28 | $18.99 | $18.99 | $18.46 | $18.49 | $17.54 | 4,009,870 |
| 2021-01-27 | $19.15 | $19.18 | $18.70 | $19.00 | $18.03 | 4,961,270 |
| 2021-01-26 | $19.60 | $19.65 | $19.14 | $19.16 | $18.18 | 4,467,130 |
| 2021-01-25 | $19.90 | $19.99 | $19.63 | $19.65 | $18.64 | 3,879,110 |
| 2021-01-22 | $19.92 | $20.09 | $19.64 | $19.97 | $18.95 | 3,290,680 |
| 2021-01-21 | $19.89 | $20.03 | $19.87 | $19.91 | $18.89 | 1,990,370 |
| 2021-01-20 | $20.04 | $20.05 | $19.81 | $19.89 | $18.87 | 2,414,400 |
| 2021-01-19 | $19.98 | $20.12 | $19.80 | $20.05 | $19.02 | 2,796,280 |
| 2021-01-18 | $20.19 | $20.19 | $19.92 | $19.94 | $18.92 | 3,002,800 |
| 2021-01-15 | $19.91 | $20.20 | $19.91 | $20.02 | $18.99 | 2,329,010 |
| 2021-01-14 | $19.74 | $20.00 | $19.69 | $19.91 | $18.89 | 2,751,490 |
| 2021-01-13 | $20.09 | $20.18 | $19.59 | $19.74 | $18.73 | 5,959,420 |
| 2021-01-12 | $20.17 | $20.40 | $20.04 | $20.09 | $19.06 | 3,475,270 |
| 2021-01-11 | $20.42 | $20.58 | $20.15 | $20.18 | $19.14 | 3,270,950 |
| 2021-01-08 | $20.18 | $20.48 | $20.10 | $20.42 | $19.37 | 3,142,660 |
| 2021-01-07 | $20.63 | $20.72 | $20.12 | $20.18 | $19.14 | 3,974,720 |
| 2021-01-06 | $20.79 | $20.98 | $20.58 | $20.62 | $19.56 | 3,376,860 |
| 2021-01-05 | $20.28 | $20.82 | $20.20 | $20.79 | $19.72 | 4,798,100 |
| 2021-01-04 | $20.24 | $20.32 | $20.02 | $20.28 | $19.24 | 3,736,870 |
| 2021-01-01 | $20.23 | $20.23 | $20.23 | $20.23 | $19.19 | 0 |
| 2020-12-31 | $20.12 | $20.35 | $20.02 | $20.23 | $19.19 | 2,776,300 |
| 2020-12-30 | $20.19 | $20.19 | $19.97 | $20.10 | $19.07 | 2,289,750 |
| 2020-12-29 | $20.19 | $20.39 | $20.15 | $20.18 | $19.14 | 2,250,920 |
| 2020-12-28 | $20.50 | $20.50 | $20.06 | $20.08 | $19.05 | 3,198,040 |
| 2020-12-25 | $20.32 | $20.58 | $20.25 | $20.40 | $19.35 | 1,863,030 |
| 2020-12-24 | $20.66 | $20.80 | $20.16 | $20.24 | $19.20 | 3,641,820 |
| 2020-12-23 | $21.07 | $21.08 | $20.60 | $20.66 | $19.60 | 2,732,300 |
| 2020-12-22 | $20.54 | $21.33 | $20.49 | $20.86 | $19.79 | 5,018,660 |
| 2020-12-21 | $20.86 | $20.88 | $20.49 | $20.54 | $19.49 | 4,822,400 |
| 2020-12-18 | $21.12 | $21.15 | $20.83 | $20.86 | $19.79 | 2,628,550 |
| 2020-12-17 | $21.20 | $21.31 | $20.61 | $21.10 | $20.02 | 4,071,330 |
| 2020-12-16 | $21.50 | $21.55 | $21.18 | $21.21 | $20.12 | 3,314,890 |
| 2020-12-15 | $21.66 | $21.66 | $21.48 | $21.50 | $20.40 | 2,280,910 |
| 2020-12-14 | $21.58 | $21.68 | $21.41 | $21.67 | $20.56 | 1,997,360 |
| 2020-12-11 | $21.82 | $21.91 | $21.51 | $21.56 | $20.45 | 2,941,140 |
| 2020-12-10 | $21.62 | $21.82 | $21.51 | $21.82 | $20.70 | 2,183,530 |
| 2020-12-09 | $21.85 | $21.91 | $21.60 | $21.62 | $20.51 | 2,845,570 |
| 2020-12-08 | $21.92 | $21.98 | $21.84 | $21.84 | $20.72 | 1,819,100 |
| 2020-12-07 | $22.15 | $22.21 | $21.90 | $21.91 | $20.79 | 2,634,250 |
| 2020-12-04 | $22.25 | $22.25 | $22.02 | $22.14 | $21.00 | 2,171,330 |
| 2020-12-03 | $22.05 | $22.24 | $21.96 | $22.15 | $21.01 | 3,306,850 |
| 2020-12-02 | $21.97 | $22.06 | $21.81 | $22.05 | $20.92 | 3,158,120 |
| 2020-12-01 | $21.87 | $22.00 | $21.78 | $21.96 | $20.83 | 2,909,060 |
| 2020-11-30 | $22.05 | $22.09 | $21.78 | $21.87 | $20.75 | 4,516,140 |
| 2020-11-27 | $22.19 | $22.19 | $21.98 | $22.05 | $20.92 | 2,174,760 |
| 2020-11-26 | $22.06 | $22.19 | $22.03 | $22.09 | $20.96 | 1,885,160 |
| 2020-11-25 | $22.25 | $22.25 | $22.02 | $22.05 | $20.92 | 2,735,150 |
| 2020-11-24 | $22.27 | $22.30 | $22.09 | $22.15 | $21.01 | 2,658,090 |
| 2020-11-23 | $22.49 | $22.52 | $22.18 | $22.26 | $21.12 | 4,117,800 |
| 2020-11-20 | $22.55 | $22.62 | $22.40 | $22.45 | $21.30 | 2,489,870 |
| 2020-11-19 | $22.46 | $22.55 | $22.34 | $22.55 | $21.39 | 2,578,990 |
| 2020-11-18 | $22.30 | $22.47 | $22.22 | $22.46 | $21.31 | 2,896,390 |
| 2020-11-17 | $22.48 | $22.52 | $22.18 | $22.30 | $21.16 | 2,777,600 |
| 2020-11-16 | $22.20 | $22.49 | $22.20 | $22.47 | $21.32 | 2,540,840 |
| 2020-11-13 | $22.15 | $22.22 | $21.92 | $22.20 | $21.06 | 2,143,340 |
| 2020-11-12 | $22.22 | $22.36 | $22.12 | $22.15 | $21.01 | 2,343,620 |
| 2020-11-11 | $22.46 | $22.50 | $22.18 | $22.22 | $21.08 | 2,746,640 |
| 2020-11-10 | $22.73 | $22.82 | $22.40 | $22.46 | $21.31 | 3,684,780 |
| 2020-11-09 | $22.60 | $22.95 | $22.59 | $22.73 | $21.56 | 5,109,640 |
| 2020-11-06 | $22.69 | $22.75 | $22.38 | $22.60 | $21.44 | 2,823,540 |
| 2020-11-05 | $22.39 | $22.74 | $22.39 | $22.67 | $21.51 | 2,990,020 |
| 2020-11-04 | $22.22 | $22.39 | $22.15 | $22.32 | $21.18 | 2,839,560 |
| 2020-11-03 | $21.87 | $22.27 | $21.78 | $22.18 | $21.04 | 2,852,290 |
| 2020-11-02 | $22.10 | $22.17 | $21.80 | $21.87 | $20.75 | 3,333,900 |
| 2020-10-30 | $22.40 | $22.46 | $22.04 | $22.10 | $20.97 | 3,077,770 |
| 2020-10-29 | $22.16 | $22.44 | $22.06 | $22.38 | $21.23 | 2,995,320 |
| 2020-10-28 | $22.36 | $22.44 | $22.06 | $22.30 | $21.16 | 2,195,070 |
| 2020-10-27 | $22.17 | $22.43 | $21.99 | $22.33 | $21.18 | 2,447,720 |
| 2020-10-26 | $22.53 | $22.53 | $21.95 | $22.17 | $21.03 | 3,754,390 |
| 2020-10-23 | $22.84 | $23.00 | $22.56 | $22.62 | $21.46 | 2,350,640 |
| 2020-10-22 | $22.92 | $22.92 | $22.42 | $22.73 | $21.56 | 2,783,150 |
| 2020-10-21 | $22.98 | $23.18 | $22.81 | $22.91 | $21.73 | 2,530,620 |
| 2020-10-20 | $22.98 | $23.04 | $22.74 | $22.97 | $21.79 | 2,373,500 |
| 2020-10-19 | $23.29 | $23.41 | $22.89 | $22.98 | $21.80 | 3,943,120 |
| 2020-10-16 | $23.20 | $23.39 | $22.95 | $23.28 | $22.09 | 3,115,790 |
| 2020-10-15 | $23.22 | $23.37 | $23.08 | $23.20 | $22.01 | 3,222,320 |
| 2020-10-14 | $23.41 | $23.63 | $23.10 | $23.22 | $22.03 | 4,544,510 |
| 2020-10-13 | $23.49 | $23.58 | $23.28 | $23.40 | $22.20 | 3,800,100 |
| 2020-10-12 | $22.92 | $23.49 | $22.92 | $23.40 | $22.20 | 5,761,670 |
| 2020-10-09 | $22.38 | $23.09 | $22.32 | $22.81 | $21.64 | 5,308,200 |
| 2020-10-08 | $22.15 | $22.15 | $22.15 | $22.15 | $21.01 | 0 |
| 2020-10-07 | $22.15 | $22.15 | $22.15 | $22.15 | $21.01 | 0 |
| 2020-10-06 | $22.15 | $22.15 | $22.15 | $22.15 | $21.01 | 0 |
| 2020-10-05 | $22.15 | $22.15 | $22.15 | $22.15 | $21.01 | 0 |
| 2020-10-02 | $22.15 | $22.15 | $22.15 | $22.15 | $21.01 | 0 |
| 2020-10-01 | $22.15 | $22.15 | $22.15 | $22.15 | $21.01 | 0 |
| 2020-09-30 | $21.91 | $22.35 | $21.90 | $22.15 | $21.01 | 3,165,190 |
| 2020-09-29 | $21.53 | $21.95 | $21.50 | $21.86 | $20.74 | 2,781,950 |
| 2020-09-28 | $22.00 | $22.17 | $21.48 | $21.57 | $20.46 | 4,176,270 |
| 2020-09-25 | $22.10 | $22.26 | $21.84 | $21.99 | $20.86 | 3,508,640 |
| 2020-09-24 | $22.90 | $22.90 | $22.02 | $22.10 | $20.97 | 7,566,850 |
| 2020-09-23 | $23.04 | $23.16 | $22.80 | $22.90 | $21.73 | 3,657,610 |
| 2020-09-22 | $23.14 | $23.35 | $22.97 | $23.00 | $21.82 | 3,505,350 |
| 2020-09-21 | $23.19 | $23.38 | $23.06 | $23.17 | $21.98 | 3,306,680 |
| 2020-09-18 | $22.80 | $23.17 | $22.76 | $23.17 | $21.98 | 4,303,090 |
| 2020-09-17 | $23.26 | $23.26 | $22.60 | $22.82 | $21.65 | 5,286,870 |
| 2020-09-16 | $23.50 | $23.69 | $23.10 | $23.27 | $22.08 | 3,514,090 |
| 2020-09-15 | $23.40 | $23.64 | $23.10 | $23.50 | $22.29 | 3,144,020 |
| 2020-09-14 | $23.72 | $23.84 | $23.18 | $23.39 | $22.19 | 4,734,630 |
| 2020-09-11 | $23.68 | $23.88 | $23.36 | $23.69 | $22.47 | 4,046,630 |
| 2020-09-10 | $24.15 | $24.32 | $23.59 | $23.69 | $22.47 | 4,624,790 |
| 2020-09-09 | $24.77 | $24.77 | $24.00 | $24.02 | $22.79 | 6,400,030 |
| 2020-09-08 | $24.57 | $24.81 | $24.34 | $24.78 | $23.51 | 6,027,330 |
| 2020-09-07 | $24.34 | $25.21 | $24.18 | $24.46 | $23.21 | 8,442,810 |
| 2020-09-04 | $24.05 | $24.44 | $23.75 | $24.40 | $23.15 | 5,911,700 |
| 2020-09-03 | $24.01 | $24.87 | $23.90 | $24.49 | $23.23 | 10,344,700 |
| 2020-09-02 | $24.28 | $24.31 | $23.62 | $24.00 | $22.77 | 6,019,580 |
| 2020-09-01 | $24.25 | $24.42 | $24.01 | $24.20 | $22.96 | 4,499,480 |
| 2020-08-31 | $24.19 | $24.64 | $24.19 | $24.20 | $22.96 | 6,410,220 |
| 2020-08-28 | $23.52 | $24.19 | $23.36 | $24.19 | $22.95 | 6,287,400 |
| 2020-08-27 | $23.82 | $23.88 | $23.04 | $23.40 | $22.20 | 6,249,080 |
| 2020-08-26 | $24.13 | $24.29 | $23.74 | $23.82 | $22.60 | 5,644,330 |
| 2020-08-25 | $24.16 | $24.40 | $23.98 | $24.12 | $22.88 | 3,933,930 |
| 2020-08-24 | $24.42 | $24.44 | $23.90 | $24.18 | $22.94 | 5,353,880 |
| 2020-08-21 | $24.33 | $24.78 | $24.30 | $24.44 | $23.19 | 3,744,790 |
| 2020-08-20 | $24.63 | $24.63 | $24.22 | $24.34 | $23.09 | 3,487,500 |
| 2020-08-19 | $25.08 | $25.15 | $24.62 | $24.65 | $23.39 | 4,735,510 |
| 2020-08-18 | $24.68 | $25.40 | $24.68 | $25.08 | $23.79 | 7,688,970 |
| 2020-08-17 | $24.24 | $24.68 | $24.16 | $24.64 | $23.38 | 5,812,210 |
| 2020-08-14 | $24.10 | $24.25 | $23.89 | $24.24 | $23.00 | 4,625,310 |
| 2020-08-13 | $24.30 | $24.59 | $24.06 | $24.10 | $22.86 | 4,687,530 |
| 2020-08-12 | $24.69 | $24.78 | $23.95 | $24.27 | $23.03 | 8,144,410 |
| 2020-08-11 | $25.00 | $25.26 | $24.60 | $24.69 | $23.42 | 6,033,650 |
| 2020-08-10 | $24.81 | $25.10 | $24.53 | $24.98 | $23.70 | 5,354,590 |
| 2020-08-07 | $25.20 | $25.43 | $24.43 | $24.80 | $23.53 | 7,331,620 |
| 2020-08-06 | $25.45 | $25.76 | $24.64 | $25.18 | $23.89 | 10,152,020 |
| 2020-08-05 | $25.71 | $25.79 | $25.26 | $25.45 | $24.14 | 8,377,270 |
| 2020-08-04 | $25.92 | $26.28 | $25.55 | $25.80 | $24.48 | 8,493,740 |
| 2020-08-03 | $25.31 | $25.94 | $25.20 | $25.89 | $24.56 | 9,403,300 |
| 2020-07-31 | $25.00 | $25.55 | $24.90 | $25.32 | $24.02 | 7,486,970 |
| 2020-07-30 | $25.04 | $25.66 | $24.87 | $25.13 | $23.84 | 8,039,690 |
| 2020-07-29 | $24.33 | $25.09 | $24.20 | $25.04 | $23.76 | 7,483,470 |
| 2020-07-28 | $24.21 | $24.49 | $24.10 | $24.32 | $23.07 | 6,725,610 |
| 2020-07-27 | $24.62 | $24.92 | $24.02 | $24.18 | $22.94 | 8,579,000 |
| 2020-07-24 | $25.99 | $25.99 | $24.46 | $24.62 | $23.36 | 17,855,140 |
| 2020-07-23 | $25.50 | $26.30 | $25.40 | $26.01 | $24.68 | 22,450,870 |
| 2020-07-22 | $27.14 | $27.78 | $26.85 | $27.29 | $25.89 | 9,080,630 |
| 2020-07-21 | $26.92 | $27.51 | $26.73 | $27.10 | $25.71 | 8,519,820 |
| 2020-07-20 | $26.91 | $27.02 | $26.23 | $26.97 | $25.59 | 9,300,020 |
| 2020-07-17 | $26.10 | $26.90 | $25.57 | $26.57 | $25.21 | 12,126,870 |
| 2020-07-16 | $28.95 | $29.10 | $26.06 | $26.10 | $24.76 | 24,476,480 |
| 2020-07-15 | $29.17 | $29.67 | $28.72 | $28.95 | $27.47 | 13,134,560 |
| 2020-07-14 | $28.43 | $29.29 | $27.95 | $29.19 | $27.69 | 16,914,020 |
| 2020-07-13 | $27.08 | $28.36 | $27.07 | $28.30 | $26.85 | 14,750,260 |
| 2020-07-10 | $27.20 | $27.80 | $26.91 | $27.03 | $25.64 | 12,624,230 |
| 2020-07-09 | $26.40 | $27.53 | $26.28 | $27.23 | $25.83 | 15,091,780 |
| 2020-07-08 | $26.50 | $26.65 | $26.12 | $26.50 | $25.14 | 12,089,430 |
| 2020-07-07 | $26.42 | $27.00 | $26.08 | $26.55 | $25.19 | 18,714,290 |
| 2020-07-06 | $26.09 | $26.51 | $25.83 | $26.29 | $24.94 | 22,375,180 |
| 2020-07-03 | $25.36 | $26.00 | $24.88 | $25.97 | $24.64 | 14,855,110 |
| 2020-07-02 | $25.41 | $25.83 | $25.06 | $25.38 | $24.08 | 11,931,260 |
| 2020-07-01 | $25.48 | $25.96 | $24.80 | $25.41 | $24.11 | 15,160,660 |
| 2020-06-30 | $24.55 | $26.05 | $24.32 | $25.46 | $24.15 | 18,209,970 |
| 2020-06-29 | $23.87 | $24.68 | $23.67 | $24.30 | $23.05 | 8,849,100 |
| 2020-06-26 | $23.88 | $23.88 | $23.88 | $23.88 | $22.66 | 0 |
| 2020-06-25 | $23.88 | $23.88 | $23.88 | $23.88 | $22.66 | 0 |
| 2020-06-24 | $24.13 | $24.43 | $23.86 | $23.88 | $22.66 | 7,313,640 |
| 2020-06-23 | $24.48 | $24.51 | $23.88 | $24.13 | $22.89 | 8,199,090 |
| 2020-06-22 | $24.68 | $24.80 | $24.31 | $24.48 | $23.22 | 8,020,120 |
| 2020-06-19 | $24.30 | $24.87 | $24.02 | $24.68 | $23.41 | 11,803,230 |
| 2020-06-18 | $24.73 | $24.81 | $24.00 | $24.40 | $23.15 | 14,091,510 |
| 2020-06-17 | $23.63 | $24.92 | $23.63 | $24.74 | $23.47 | 18,718,280 |
| 2020-06-16 | $23.75 | $23.87 | $23.34 | $23.62 | $22.41 | 9,242,350 |
| 2020-06-15 | $23.24 | $23.91 | $23.20 | $23.59 | $22.38 | 14,774,760 |
| 2020-06-12 | $22.10 | $23.28 | $22.00 | $23.24 | $22.05 | 17,947,430 |
| 2020-06-11 | $23.00 | $23.00 | $22.26 | $22.43 | $21.28 | 9,370,330 |
| 2020-06-10 | $23.00 | $23.20 | $22.67 | $22.97 | $21.79 | 9,123,990 |
| 2020-06-09 | $22.72 | $23.00 | $22.51 | $22.97 | $21.79 | 9,486,110 |
| 2020-06-08 | $22.13 | $22.74 | $22.00 | $22.72 | $21.55 | 9,929,290 |
| 2020-06-05 | $22.30 | $22.35 | $21.93 | $22.08 | $20.95 | 6,632,780 |
| 2020-06-04 | $22.39 | $22.65 | $22.11 | $22.25 | $21.11 | 8,753,660 |
| 2020-06-03 | $22.70 | $23.25 | $22.41 | $22.43 | $21.28 | 10,046,890 |
| 2020-06-02 | $22.36 | $22.58 | $22.22 | $22.50 | $21.35 | 6,453,360 |
| 2020-06-01 | $21.99 | $22.45 | $21.88 | $22.36 | $21.21 | 8,724,810 |
| 2020-05-29 | $22.22 | $22.28 | $21.90 | $21.96 | $20.83 | 6,355,640 |
| 2020-05-28 | $22.59 | $22.78 | $22.08 | $22.28 | $21.14 | 8,691,200 |
| 2020-05-27 | $21.84 | $22.77 | $21.73 | $22.61 | $21.45 | 13,717,810 |
| 2020-05-26 | $21.22 | $21.78 | $21.10 | $21.78 | $20.66 | 4,662,830 |
| 2020-05-25 | $21.06 | $21.37 | $20.72 | $21.19 | $20.10 | 4,772,910 |
| 2020-05-22 | $21.67 | $21.87 | $20.93 | $21.02 | $19.94 | 7,646,740 |
| 2020-05-21 | $21.56 | $21.96 | $21.56 | $21.62 | $20.51 | 5,294,010 |
| 2020-05-20 | $21.96 | $21.97 | $21.50 | $21.55 | $20.44 | 6,378,760 |
| 2020-05-19 | $21.91 | $22.10 | $21.85 | $21.98 | $20.85 | 4,818,810 |
| 2020-05-18 | $22.00 | $22.10 | $21.67 | $21.83 | $20.71 | 6,535,170 |
| 2020-05-15 | $21.89 | $22.22 | $21.85 | $21.96 | $20.83 | 6,191,420 |
| 2020-05-14 | $21.98 | $22.08 | $21.75 | $21.85 | $20.73 | 6,265,520 |
| 2020-05-13 | $22.30 | $22.42 | $21.68 | $22.13 | $20.99 | 10,639,620 |
| 2020-05-12 | $23.39 | $23.39 | $22.25 | $22.40 | $21.25 | 14,997,300 |
| 2020-05-11 | $22.80 | $23.29 | $22.54 | $23.08 | $21.90 | 19,914,550 |
| 2020-05-08 | $21.38 | $21.63 | $21.30 | $21.53 | $20.43 | 5,492,800 |
| 2020-05-07 | $21.30 | $21.48 | $21.08 | $21.36 | $20.26 | 6,797,280 |
| 2020-05-06 | $21.00 | $21.48 | $20.73 | $21.23 | $20.14 | 8,707,130 |
| 2020-05-05 | $20.72 | $20.72 | $20.72 | $20.72 | $19.66 | 0 |
| 2020-05-04 | $20.72 | $20.72 | $20.72 | $20.72 | $19.66 | 0 |
| 2020-05-01 | $20.72 | $20.72 | $20.72 | $20.72 | $19.66 | 0 |
| 2020-04-30 | $20.80 | $20.88 | $20.65 | $20.72 | $19.66 | 4,659,080 |
| 2020-04-29 | $20.59 | $20.94 | $20.59 | $20.64 | $19.58 | 3,263,340 |
| 2020-04-28 | $20.43 | $20.88 | $19.79 | $20.81 | $19.74 | 6,992,660 |
| 2020-04-27 | $20.45 | $20.57 | $20.21 | $20.29 | $19.25 | 5,824,890 |
| 2020-04-24 | $21.03 | $21.18 | $20.20 | $20.21 | $19.17 | 9,606,330 |
| 2020-04-23 | $22.70 | $23.15 | $22.42 | $22.50 | $20.18 | 10,426,870 |
| 2020-04-22 | $22.58 | $22.66 | $22.20 | $22.63 | $20.29 | 5,883,610 |
| 2020-04-21 | $22.85 | $22.85 | $22.40 | $22.57 | $20.24 | 6,061,500 |
| 2020-04-20 | $22.65 | $23.15 | $22.62 | $22.85 | $20.49 | 7,981,540 |
| 2020-04-17 | $22.51 | $22.64 | $22.22 | $22.47 | $20.15 | 7,879,910 |
| 2020-04-16 | $22.59 | $22.95 | $22.16 | $22.41 | $20.10 | 8,935,990 |
| 2020-04-15 | $22.51 | $23.24 | $22.32 | $22.59 | $20.26 | 10,912,410 |
| 2020-04-14 | $22.14 | $22.54 | $21.72 | $22.48 | $20.16 | 7,243,710 |
| 2020-04-13 | $21.77 | $22.13 | $21.62 | $22.12 | $19.84 | 4,684,740 |
| 2020-04-10 | $22.40 | $22.41 | $21.70 | $21.78 | $19.53 | 6,020,810 |
| 2020-04-09 | $22.59 | $22.59 | $22.32 | $22.40 | $20.09 | 5,165,960 |
| 2020-04-08 | $22.23 | $22.66 | $22.00 | $22.53 | $20.20 | 7,684,190 |
| 2020-04-07 | $22.04 | $22.46 | $21.88 | $22.30 | $20.00 | 6,735,460 |
| 2020-04-06 | $21.87 | $21.87 | $21.87 | $21.87 | $19.61 | 0 |
| 2020-04-03 | $21.70 | $22.19 | $21.55 | $21.87 | $19.61 | 5,076,860 |
| 2020-04-02 | $21.60 | $21.74 | $21.33 | $21.74 | $19.50 | 3,864,830 |
| 2020-04-01 | $21.86 | $22.01 | $21.48 | $21.73 | $19.49 | 4,646,510 |
| 2020-03-31 | $21.68 | $21.93 | $21.50 | $21.92 | $19.66 | 4,470,710 |
| 2020-03-30 | $21.92 | $21.92 | $21.33 | $21.50 | $19.28 | 4,924,910 |
| 2020-03-27 | $22.00 | $22.18 | $21.70 | $21.73 | $19.49 | 5,773,440 |
| 2020-03-26 | $21.38 | $22.22 | $21.20 | $21.85 | $19.59 | 8,061,070 |
| 2020-03-25 | $21.28 | $21.48 | $21.03 | $21.44 | $19.23 | 7,103,190 |
| 2020-03-24 | $21.02 | $21.25 | $20.58 | $20.88 | $18.72 | 5,192,760 |
| 2020-03-23 | $20.90 | $21.49 | $20.60 | $20.74 | $18.60 | 6,807,060 |
| 2020-03-20 | $20.50 | $21.10 | $20.41 | $21.09 | $18.91 | 8,293,870 |
| 2020-03-19 | $20.70 | $20.90 | $19.60 | $20.30 | $18.20 | 11,075,640 |
| 2020-03-18 | $21.36 | $21.50 | $20.70 | $20.70 | $18.56 | 8,106,790 |
| 2020-03-17 | $21.85 | $22.28 | $20.68 | $21.11 | $18.93 | 9,281,630 |
| 2020-03-16 | $22.55 | $23.17 | $21.69 | $21.81 | $19.56 | 10,211,120 |
| 2020-03-13 | $22.10 | $22.82 | $22.00 | $22.53 | $20.20 | 8,884,760 |
| 2020-03-12 | $23.77 | $23.77 | $22.90 | $23.27 | $20.87 | 8,399,730 |
| 2020-03-11 | $23.53 | $23.87 | $23.42 | $23.79 | $21.33 | 6,624,920 |
| 2020-03-10 | $23.28 | $23.60 | $22.80 | $23.54 | $21.11 | 9,496,540 |
| 2020-03-09 | $24.03 | $24.03 | $23.38 | $23.49 | $21.07 | 8,031,210 |
| 2020-03-06 | $24.15 | $24.63 | $24.00 | $24.08 | $21.59 | 7,996,310 |
| 2020-03-05 | $23.77 | $24.37 | $23.64 | $24.36 | $21.85 | 9,352,660 |
| 2020-03-04 | $23.45 | $23.91 | $23.30 | $23.53 | $21.10 | 6,022,820 |
| 2020-03-03 | $23.70 | $24.37 | $23.45 | $23.63 | $21.19 | 10,279,510 |
| 2020-03-02 | $23.25 | $23.71 | $23.25 | $23.56 | $21.13 | 6,943,750 |
| 2020-02-28 | $24.19 | $24.35 | $23.19 | $23.20 | $20.81 | 9,706,970 |
| 2020-02-27 | $24.58 | $24.70 | $24.36 | $24.47 | $21.94 | 4,655,200 |
| 2020-02-26 | $24.80 | $24.94 | $24.47 | $24.50 | $21.97 | 7,284,770 |
| 2020-02-25 | $24.85 | $25.54 | $24.66 | $24.98 | $22.40 | 9,198,460 |
| 2020-02-24 | $25.23 | $25.47 | $25.01 | $25.28 | $22.67 | 8,500,500 |
| 2020-02-21 | $24.60 | $25.25 | $24.39 | $25.23 | $22.63 | 11,454,150 |
| 2020-02-20 | $24.41 | $24.66 | $24.26 | $24.60 | $22.06 | 7,522,810 |
| 2020-02-19 | $25.23 | $25.28 | $24.45 | $24.46 | $21.94 | 10,748,120 |
| 2020-02-18 | $25.68 | $25.79 | $25.14 | $25.33 | $22.72 | 10,129,570 |
| 2020-02-17 | $25.45 | $25.67 | $25.41 | $25.64 | $22.99 | 7,482,410 |
| 2020-02-14 | $25.72 | $25.93 | $25.27 | $25.45 | $22.82 | 5,292,670 |
| 2020-02-13 | $26.10 | $26.10 | $25.40 | $25.56 | $22.92 | 6,793,260 |
| 2020-02-12 | $25.90 | $26.30 | $25.52 | $26.06 | $23.37 | 7,139,830 |
| 2020-02-11 | $25.76 | $25.90 | $25.48 | $25.88 | $23.21 | 7,874,400 |
| 2020-02-10 | $26.58 | $26.58 | $25.59 | $25.95 | $23.27 | 12,199,910 |
| 2020-02-07 | $27.90 | $27.92 | $26.02 | $26.81 | $24.04 | 18,755,200 |
| 2020-02-06 | $26.30 | $28.66 | $25.71 | $27.63 | $24.78 | 27,283,580 |
| 2020-02-05 | $24.45 | $26.64 | $24.04 | $26.27 | $23.56 | 19,198,540 |
| 2020-02-04 | $24.08 | $24.68 | $23.54 | $24.31 | $21.80 | 14,060,830 |
| 2020-02-03 | $24.80 | $27.18 | $23.91 | $24.15 | $21.66 | 19,068,730 |
| 2020-01-31 | $26.06 | $26.06 | $26.06 | $26.06 | $23.37 | 0 |
| 2020-01-30 | $26.06 | $26.06 | $26.06 | $26.06 | $23.37 | 0 |
| 2020-01-29 | $26.06 | $26.06 | $26.06 | $26.06 | $23.37 | 0 |
| 2020-01-28 | $26.06 | $26.06 | $26.06 | $26.06 | $23.37 | 0 |
| 2020-01-27 | $26.06 | $26.06 | $26.06 | $26.06 | $23.37 | 0 |
| 2020-01-24 | $26.06 | $26.06 | $26.06 | $26.06 | $23.37 | 0 |
| 2020-01-23 | $26.85 | $27.20 | $25.70 | $26.06 | $23.37 | 12,090,440 |
| 2020-01-22 | $27.30 | $27.30 | $25.75 | $26.56 | $23.82 | 13,562,580 |
| 2020-01-21 | $25.33 | $27.12 | $25.32 | $26.71 | $23.95 | 26,097,560 |
| 2020-01-20 | $25.41 | $25.41 | $24.38 | $24.88 | $22.31 | 10,550,780 |
| 2020-01-17 | $24.30 | $24.50 | $24.01 | $24.15 | $21.66 | 4,664,910 |
| 2020-01-16 | $24.72 | $24.87 | $24.16 | $24.22 | $21.72 | 5,500,730 |
| 2020-01-15 | $24.71 | $24.86 | $24.41 | $24.70 | $22.15 | 5,486,270 |
| 2020-01-14 | $24.46 | $25.22 | $24.38 | $24.66 | $22.11 | 10,138,700 |
| 2020-01-13 | $24.18 | $24.35 | $24.08 | $24.30 | $21.79 | 5,542,140 |
| 2020-01-10 | $24.18 | $24.25 | $23.97 | $24.14 | $21.65 | 3,999,020 |
| 2020-01-09 | $23.78 | $24.20 | $23.78 | $24.10 | $21.61 | 5,488,840 |
| 2020-01-08 | $24.02 | $24.12 | $23.56 | $23.61 | $21.17 | 5,602,730 |
| 2020-01-07 | $23.95 | $24.14 | $23.88 | $24.12 | $21.63 | 4,804,130 |
| 2020-01-06 | $24.20 | $24.40 | $23.71 | $23.88 | $21.42 | 8,887,830 |
| 2020-01-03 | $24.29 | $24.29 | $23.97 | $24.10 | $21.61 | 6,229,150 |
| 2020-01-02 | $24.27 | $24.47 | $24.11 | $24.36 | $21.85 | 8,910,700 |
| 2020-01-01 | $24.18 | $24.18 | $24.18 | $24.18 | $21.68 | 0 |
| 2019-12-31 | $23.56 | $24.50 | $23.42 | $24.18 | $21.68 | 10,935,500 |
| 2019-12-30 | $23.12 | $23.48 | $23.03 | $23.42 | $21.00 | 3,945,020 |
| 2019-12-27 | $23.21 | $23.65 | $23.21 | $23.29 | $20.89 | 4,772,760 |
| 2019-12-26 | $23.10 | $23.32 | $23.01 | $23.26 | $20.86 | 2,996,340 |
| 2019-12-25 | $23.16 | $23.29 | $23.03 | $23.12 | $20.73 | 2,859,000 |
| 2019-12-24 | $22.98 | $23.11 | $22.91 | $23.11 | $20.72 | 2,802,750 |
| 2019-12-23 | $23.06 | $23.47 | $22.87 | $22.91 | $20.55 | 4,948,460 |
| 2019-12-20 | $23.75 | $23.80 | $23.12 | $23.16 | $20.77 | 6,512,630 |
| 2019-12-19 | $23.28 | $23.99 | $23.24 | $23.63 | $21.19 | 7,815,180 |
| 2019-12-18 | $23.53 | $23.65 | $23.24 | $23.32 | $20.91 | 6,201,750 |
| 2019-12-17 | $22.90 | $23.54 | $22.74 | $23.53 | $21.10 | 9,758,980 |
| 2019-12-16 | $22.40 | $22.88 | $22.22 | $22.88 | $20.52 | 8,084,480 |
| 2019-12-13 | $22.23 | $22.35 | $22.11 | $22.28 | $19.98 | 4,486,200 |
| 2019-12-12 | $21.95 | $22.24 | $21.95 | $22.07 | $19.79 | 2,594,910 |
| 2019-12-11 | $22.28 | $22.28 | $21.98 | $22.00 | $19.73 | 4,279,810 |
| 2019-12-10 | $22.22 | $22.35 | $22.06 | $22.28 | $19.98 | 4,363,440 |
| 2019-12-09 | $22.68 | $22.70 | $22.03 | $22.30 | $20.00 | 8,155,340 |
| 2019-12-06 | $21.59 | $22.84 | $21.57 | $22.50 | $20.18 | 11,944,010 |
| 2019-12-05 | $21.46 | $21.58 | $21.33 | $21.58 | $19.35 | 6,798,350 |
| 2019-12-04 | $21.50 | $21.59 | $21.36 | $21.46 | $19.25 | 5,226,420 |
| 2019-12-03 | $22.25 | $22.25 | $21.35 | $21.66 | $19.42 | 6,927,960 |
| 2019-12-02 | $22.44 | $22.58 | $22.21 | $22.32 | $20.02 | 3,875,440 |
| 2019-11-29 | $22.71 | $22.75 | $22.38 | $22.52 | $20.20 | 2,884,720 |
| 2019-11-28 | $22.98 | $22.99 | $22.60 | $22.67 | $20.33 | 3,113,480 |
| 2019-11-27 | $22.56 | $22.99 | $22.40 | $22.88 | $20.52 | 4,159,640 |
| 2019-11-26 | $22.76 | $22.91 | $22.44 | $22.44 | $20.12 | 5,693,350 |
| 2019-11-25 | $22.89 | $23.00 | $22.53 | $22.73 | $20.38 | 2,900,010 |
| 2019-11-22 | $23.18 | $23.37 | $22.68 | $22.86 | $20.50 | 4,866,940 |
| 2019-11-21 | $23.17 | $23.33 | $22.86 | $23.18 | $20.79 | 2,719,690 |
| 2019-11-20 | $23.20 | $23.45 | $23.04 | $23.16 | $20.77 | 3,635,890 |
| 2019-11-19 | $22.92 | $23.25 | $22.84 | $23.16 | $20.77 | 4,236,570 |
| 2019-11-18 | $22.60 | $22.99 | $22.51 | $22.84 | $20.48 | 3,655,270 |
| 2019-11-15 | $23.08 | $23.18 | $22.63 | $22.65 | $20.31 | 4,425,680 |
| 2019-11-14 | $22.90 | $23.25 | $22.86 | $23.06 | $20.68 | 3,665,430 |
| 2019-11-13 | $23.62 | $23.65 | $22.88 | $22.98 | $20.61 | 6,062,960 |
| 2019-11-12 | $24.00 | $24.08 | $23.48 | $23.55 | $21.12 | 4,332,260 |
| 2019-11-11 | $24.31 | $24.48 | $23.91 | $24.02 | $21.54 | 4,915,300 |
| 2019-11-08 | $24.49 | $24.68 | $24.38 | $24.52 | $21.99 | 4,405,920 |
| 2019-11-07 | $24.25 | $24.49 | $24.20 | $24.41 | $21.89 | 3,440,190 |
| 2019-11-06 | $24.40 | $24.55 | $24.15 | $24.25 | $21.75 | 4,515,150 |
| 2019-11-05 | $24.40 | $24.48 | $24.24 | $24.41 | $21.89 | 4,876,990 |
| 2019-11-04 | $24.70 | $24.98 | $24.28 | $24.37 | $21.85 | 6,955,420 |
| 2019-11-01 | $24.13 | $24.62 | $24.00 | $24.54 | $22.01 | 5,603,400 |
| 2019-10-31 | $24.40 | $24.54 | $23.96 | $24.02 | $21.54 | 6,641,240 |
| 2019-10-30 | $25.11 | $25.13 | $24.16 | $24.42 | $21.90 | 9,213,590 |
| 2019-10-29 | $25.30 | $25.49 | $25.00 | $25.09 | $22.50 | 10,368,740 |
| 2019-10-28 | $26.83 | $26.90 | $25.07 | $25.66 | $23.01 | 17,796,840 |
| 2019-10-25 | $27.70 | $28.00 | $27.43 | $27.84 | $24.97 | 3,390,560 |
| 2019-10-24 | $27.89 | $27.91 | $27.50 | $27.65 | $24.80 | 2,618,840 |
| 2019-10-23 | $28.21 | $28.23 | $27.81 | $27.92 | $25.04 | 2,779,960 |
| 2019-10-22 | $28.17 | $28.26 | $27.91 | $28.19 | $25.28 | 2,802,480 |
| 2019-10-21 | $27.70 | $28.35 | $27.26 | $28.20 | $25.29 | 5,998,370 |
| 2019-10-18 | $27.51 | $27.86 | $27.47 | $27.65 | $24.80 | 3,695,880 |
| 2019-10-17 | $27.73 | $27.90 | $27.45 | $27.52 | $24.68 | 2,948,750 |
| 2019-10-16 | $27.60 | $27.76 | $27.45 | $27.62 | $24.77 | 3,708,910 |
| 2019-10-15 | $28.13 | $28.15 | $27.49 | $27.58 | $24.73 | 5,970,600 |
| 2019-10-14 | $27.97 | $28.35 | $27.96 | $28.20 | $25.29 | 5,180,150 |
| 2019-10-11 | $28.43 | $28.44 | $27.73 | $27.90 | $25.02 | 5,653,440 |
| 2019-10-10 | $28.22 | $28.64 | $28.05 | $28.44 | $25.50 | 3,326,480 |
| 2019-10-09 | $28.22 | $28.41 | $27.60 | $28.22 | $25.31 | 3,679,520 |
| 2019-10-08 | $28.10 | $28.76 | $28.10 | $28.41 | $25.48 | 3,217,220 |
| 2019-10-07 | $28.32 | $28.32 | $28.32 | $28.32 | $25.40 | 0 |
| 2019-10-04 | $28.32 | $28.32 | $28.32 | $28.32 | $25.40 | 0 |
| 2019-10-03 | $28.32 | $28.32 | $28.32 | $28.32 | $25.40 | 0 |
| 2019-10-02 | $28.32 | $28.32 | $28.32 | $28.32 | $25.40 | 0 |
| 2019-10-01 | $28.32 | $28.32 | $28.32 | $28.32 | $25.40 | 0 |
| 2019-09-30 | $28.08 | $28.49 | $28.08 | $28.32 | $25.40 | 2,403,120 |
| 2019-09-27 | $28.24 | $28.50 | $27.81 | $28.09 | $25.19 | 3,151,100 |
| 2019-09-26 | $28.36 | $28.66 | $28.00 | $28.06 | $25.16 | 4,699,630 |
| 2019-09-25 | $28.78 | $28.78 | $28.03 | $28.36 | $25.43 | 4,602,300 |
| 2019-09-24 | $29.55 | $29.72 | $28.85 | $28.94 | $25.95 | 6,141,120 |
| 2019-09-23 | $29.96 | $29.96 | $29.32 | $29.54 | $26.49 | 4,762,060 |
| 2019-09-20 | $29.98 | $30.36 | $29.91 | $30.06 | $26.96 | 2,964,900 |
| 2019-09-19 | $30.00 | $30.08 | $29.52 | $29.98 | $26.89 | 3,548,880 |
| 2019-09-18 | $29.84 | $30.29 | $29.84 | $29.94 | $26.85 | 3,225,560 |
| 2019-09-17 | $30.37 | $30.55 | $29.74 | $29.82 | $26.74 | 5,277,880 |
| 2019-09-16 | $30.28 | $30.67 | $30.08 | $30.39 | $27.25 | 4,767,480 |
| 2019-09-13 | $30.11 | $30.11 | $30.11 | $30.11 | $27.00 | 0 |
| 2019-09-12 | $30.31 | $30.40 | $29.92 | $30.11 | $27.00 | 3,671,980 |
| 2019-09-11 | $30.88 | $30.90 | $30.17 | $30.21 | $27.09 | 4,577,530 |
| 2019-09-10 | $30.24 | $30.95 | $30.04 | $30.75 | $27.58 | 8,053,600 |
| 2019-09-09 | $29.99 | $30.24 | $29.70 | $30.24 | $27.12 | 5,744,260 |
| 2019-09-06 | $29.73 | $29.85 | $29.53 | $29.76 | $26.69 | 4,908,760 |
| 2019-09-05 | $29.89 | $30.13 | $29.58 | $29.79 | $26.72 | 6,584,210 |
| 2019-09-04 | $29.61 | $30.10 | $29.31 | $29.68 | $26.62 | 5,904,640 |
| 2019-09-03 | $29.70 | $29.94 | $29.39 | $29.61 | $26.55 | 4,637,590 |
| 2019-09-02 | $29.12 | $29.85 | $28.82 | $29.65 | $26.59 | 7,670,810 |
| 2019-08-30 | $29.99 | $30.10 | $28.83 | $29.10 | $26.10 | 8,125,310 |
| 2019-08-29 | $29.97 | $30.15 | $29.50 | $29.77 | $26.70 | 6,291,280 |
| 2019-08-28 | $30.70 | $30.70 | $29.68 | $29.88 | $26.80 | 10,419,520 |
| 2019-08-27 | $30.85 | $31.30 | $30.50 | $30.80 | $27.62 | 11,281,970 |
| 2019-08-26 | $28.46 | $31.30 | $28.41 | $31.04 | $27.84 | 18,360,460 |
| 2019-08-23 | $28.08 | $29.09 | $27.93 | $28.80 | $25.83 | 7,222,340 |
| 2019-08-22 | $28.01 | $28.44 | $27.83 | $28.13 | $25.23 | 5,393,220 |
| 2019-08-21 | $29.06 | $29.06 | $27.73 | $27.94 | $25.06 | 11,121,020 |
| 2019-08-20 | $29.46 | $29.75 | $29.15 | $29.30 | $26.28 | 3,788,340 |
| 2019-08-19 | $28.89 | $29.58 | $28.89 | $29.46 | $26.42 | 4,870,570 |
| 2019-08-16 | $28.70 | $29.06 | $28.68 | $28.82 | $25.85 | 4,082,580 |
| 2019-08-15 | $27.70 | $28.96 | $27.62 | $28.87 | $25.89 | 4,970,990 |
| 2019-08-14 | $28.07 | $28.54 | $27.90 | $28.14 | $25.24 | 4,255,860 |
| 2019-08-13 | $27.33 | $28.01 | $27.24 | $27.78 | $24.91 | 3,114,110 |
| 2019-08-12 | $27.40 | $27.86 | $27.09 | $27.78 | $24.91 | 3,360,330 |
| 2019-08-09 | $27.75 | $28.04 | $27.35 | $27.40 | $24.57 | 4,532,260 |
| 2019-08-08 | $27.87 | $28.01 | $27.54 | $27.69 | $24.83 | 3,551,310 |
| 2019-08-07 | $28.17 | $28.28 | $27.48 | $27.88 | $25.00 | 4,230,920 |
| 2019-08-06 | $27.14 | $28.11 | $26.98 | $27.99 | $25.10 | 5,956,580 |
| 2019-08-05 | $28.60 | $28.63 | $27.78 | $27.80 | $24.93 | 5,531,860 |
| 2019-08-02 | $28.28 | $28.84 | $28.10 | $28.67 | $25.71 | 5,231,240 |
| 2019-08-01 | $30.20 | $30.20 | $28.93 | $29.08 | $26.08 | 9,652,080 |
| 2019-07-31 | $30.41 | $30.55 | $30.07 | $30.15 | $27.04 | 3,766,360 |
| 2019-07-30 | $30.48 | $30.85 | $30.23 | $30.36 | $27.23 | 4,936,650 |
| 2019-07-29 | $31.30 | $31.30 | $30.15 | $30.42 | $27.28 | 5,065,780 |
| 2019-07-26 | $31.49 | $31.49 | $30.90 | $31.06 | $27.85 | 3,557,180 |
| 2019-07-25 | $32.20 | $32.25 | $31.24 | $31.44 | $28.20 | 4,420,180 |
| 2019-07-24 | $32.08 | $32.40 | $31.63 | $31.77 | $28.49 | 4,193,310 |
| 2019-07-23 | $30.11 | $32.28 | $29.71 | $32.08 | $28.77 | 9,430,710 |
| 2019-07-22 | $31.28 | $31.51 | $30.21 | $30.31 | $27.18 | 6,205,900 |
| 2019-07-19 | $31.63 | $32.20 | $31.30 | $31.52 | $28.27 | 4,331,700 |
| 2019-07-18 | $32.60 | $32.60 | $31.45 | $31.63 | $28.37 | 5,452,080 |
| 2019-07-17 | $32.90 | $33.41 | $32.52 | $32.75 | $29.37 | 5,281,980 |
| 2019-07-16 | $32.09 | $33.25 | $31.85 | $33.07 | $29.66 | 6,280,480 |
| 2019-07-15 | $32.54 | $32.58 | $31.41 | $32.14 | $28.82 | 6,980,040 |
| 2019-07-12 | $31.88 | $32.59 | $31.75 | $32.55 | $29.19 | 5,797,280 |
| 2019-07-11 | $32.16 | $32.47 | $31.65 | $31.85 | $28.56 | 4,716,160 |
| 2019-07-10 | $31.43 | $32.48 | $31.43 | $32.07 | $28.76 | 5,315,430 |
| 2019-07-09 | $31.69 | $31.69 | $31.28 | $31.35 | $28.11 | 2,303,000 |
| 2019-07-08 | $31.95 | $31.97 | $31.05 | $31.53 | $28.28 | 5,112,050 |
| 2019-07-05 | $31.61 | $32.28 | $31.60 | $31.98 | $28.68 | 5,464,320 |
| 2019-07-04 | $31.90 | $32.20 | $31.43 | $31.53 | $28.28 | 4,902,370 |
| 2019-07-03 | $31.96 | $32.22 | $31.46 | $31.91 | $28.62 | 6,869,630 |
| 2019-07-02 | $30.69 | $32.17 | $30.45 | $31.96 | $28.66 | 10,293,340 |
| 2019-07-01 | $30.66 | $30.91 | $30.40 | $30.78 | $27.60 | 6,859,150 |
| 2019-06-28 | $30.21 | $30.78 | $29.89 | $30.11 | $27.00 | 4,956,470 |
| 2019-06-27 | $29.54 | $30.39 | $29.35 | $30.34 | $27.21 | 9,023,500 |
| 2019-06-26 | $29.23 | $29.55 | $29.11 | $29.45 | $26.41 | 3,849,710 |
| 2019-06-25 | $29.23 | $29.55 | $29.08 | $29.21 | $26.20 | 3,689,730 |
| 2019-06-24 | $29.59 | $29.59 | $29.23 | $29.42 | $26.38 | 3,460,430 |
| 2019-06-21 | $29.60 | $29.88 | $29.31 | $29.59 | $26.54 | 5,611,860 |
| 2019-06-20 | $28.98 | $29.70 | $28.87 | $29.48 | $26.44 | 4,725,830 |
| 2019-06-19 | $29.30 | $29.56 | $28.83 | $29.00 | $26.01 | 4,685,260 |
| 2019-06-18 | $29.19 | $29.27 | $28.73 | $28.75 | $25.78 | 3,255,520 |
| 2019-06-17 | $29.04 | $29.44 | $28.68 | $29.10 | $26.10 | 3,273,890 |
| 2019-06-14 | $29.23 | $29.65 | $28.78 | $29.04 | $26.04 | 2,893,430 |
| 2019-06-13 | $29.15 | $29.50 | $28.53 | $29.17 | $26.16 | 3,700,300 |
| 2019-06-12 | $29.65 | $29.77 | $28.81 | $28.96 | $25.97 | 4,291,520 |
| 2019-06-11 | $28.62 | $29.87 | $28.60 | $29.79 | $26.72 | 5,351,200 |
| 2019-06-10 | $28.35 | $28.80 | $27.61 | $28.62 | $25.67 | 5,952,630 |
| 2019-06-07 | $28.42 | $28.42 | $28.42 | $28.42 | $25.49 | 0 |
| 2019-06-06 | $29.54 | $29.54 | $28.10 | $28.42 | $25.49 | 9,847,230 |
| 2019-06-05 | $31.43 | $31.78 | $29.33 | $29.72 | $26.65 | 11,229,820 |
| 2019-06-04 | $32.43 | $32.43 | $31.30 | $31.50 | $28.25 | 4,904,840 |
| 2019-06-03 | $32.87 | $32.88 | $32.01 | $32.46 | $29.11 | 4,997,460 |
| 2019-05-31 | $33.69 | $34.20 | $33.67 | $34.10 | $29.48 | 4,866,350 |
| 2019-05-30 | $33.55 | $33.83 | $33.12 | $33.82 | $29.24 | 3,010,310 |
| 2019-05-29 | $33.40 | $33.86 | $33.25 | $33.55 | $29.01 | 3,701,470 |
| 2019-05-28 | $33.54 | $33.86 | $33.23 | $33.55 | $29.01 | 4,514,760 |
| 2019-05-27 | $32.95 | $33.52 | $32.60 | $33.40 | $28.88 | 4,600,800 |
| 2019-05-24 | $32.57 | $32.86 | $32.40 | $32.63 | $28.21 | 3,326,330 |
| 2019-05-23 | $33.17 | $33.17 | $32.60 | $32.60 | $28.18 | 3,716,680 |
| 2019-05-22 | $33.15 | $33.35 | $32.82 | $33.16 | $28.67 | 3,705,090 |
| 2019-05-21 | $32.60 | $33.61 | $32.50 | $33.23 | $28.73 | 5,135,720 |
| 2019-05-20 | $33.06 | $33.06 | $32.21 | $32.60 | $28.18 | 4,524,960 |
| 2019-05-17 | $34.50 | $34.52 | $32.75 | $33.08 | $28.60 | 9,269,400 |
| 2019-05-16 | $34.47 | $34.78 | $34.33 | $34.53 | $29.85 | 3,675,600 |
| 2019-05-15 | $33.66 | $34.75 | $33.50 | $34.65 | $29.96 | 7,403,200 |
| 2019-05-14 | $33.51 | $33.95 | $33.27 | $33.39 | $28.87 | 4,709,200 |
| 2019-05-13 | $33.43 | $34.26 | $33.02 | $33.81 | $29.23 | 5,781,000 |
| 2019-05-10 | $33.00 | $33.85 | $32.25 | $33.80 | $29.22 | 8,548,600 |
| 2019-05-09 | $33.00 | $33.43 | $32.50 | $32.94 | $28.48 | 6,668,140 |
| 2019-05-08 | $32.80 | $33.95 | $32.62 | $33.15 | $28.66 | 7,633,590 |
| 2019-05-07 | $33.65 | $34.22 | $32.86 | $33.47 | $28.94 | 8,979,760 |
| 2019-05-06 | $34.75 | $35.30 | $32.81 | $33.23 | $28.73 | 10,309,650 |
| 2019-05-03 | $36.10 | $36.10 | $36.10 | $36.10 | $31.21 | 0 |
| 2019-05-02 | $36.10 | $36.10 | $36.10 | $36.10 | $31.21 | 0 |
| 2019-05-01 | $36.10 | $36.10 | $36.10 | $36.10 | $31.21 | 0 |
| 2019-04-30 | $35.81 | $36.12 | $35.58 | $36.10 | $31.21 | 6,118,530 |
| 2019-04-29 | $35.85 | $36.57 | $35.74 | $35.81 | $30.96 | 6,935,470 |
| 2019-04-26 | $36.71 | $37.18 | $35.56 | $35.81 | $30.96 | 7,399,950 |
| 2019-04-25 | $37.50 | $37.50 | $36.80 | $36.83 | $31.84 | 6,689,900 |
| 2019-04-24 | $38.31 | $38.74 | $36.98 | $37.60 | $32.51 | 10,566,520 |
| 2019-04-23 | $36.48 | $39.08 | $36.47 | $38.26 | $33.08 | 14,409,820 |
| 2019-04-22 | $38.19 | $38.44 | $36.41 | $36.48 | $31.54 | 11,921,480 |
| 2019-04-19 | $38.00 | $38.18 | $37.21 | $38.18 | $33.01 | 6,448,360 |
| 2019-04-18 | $37.62 | $38.25 | $36.60 | $38.09 | $32.93 | 7,145,840 |
| 2019-04-17 | $36.65 | $37.66 | $36.62 | $37.29 | $32.24 | 5,669,730 |
| 2019-04-16 | $35.61 | $36.90 | $35.58 | $36.89 | $31.89 | 4,927,940 |
| 2019-04-15 | $36.80 | $37.36 | $35.82 | $35.85 | $30.99 | 6,508,170 |
| 2019-04-12 | $37.20 | $37.36 | $35.98 | $36.27 | $31.36 | 6,397,380 |
| 2019-04-11 | $38.00 | $38.57 | $36.90 | $37.20 | $32.16 | 7,552,740 |
| 2019-04-10 | $37.00 | $38.38 | $36.63 | $37.92 | $32.78 | 10,755,200 |
| 2019-04-09 | $37.25 | $37.81 | $36.65 | $37.15 | $32.12 | 7,119,680 |
| 2019-04-08 | $37.08 | $38.10 | $36.54 | $37.42 | $32.35 | 10,055,110 |
| 2019-04-05 | $36.90 | $36.90 | $36.90 | $36.90 | $31.90 | 0 |
| 2019-04-04 | $37.00 | $37.19 | $36.50 | $36.90 | $31.90 | 8,385,970 |
| 2019-04-03 | $35.81 | $36.98 | $35.53 | $36.97 | $31.96 | 11,503,240 |
| 2019-04-02 | $36.30 | $36.47 | $35.72 | $35.79 | $30.94 | 7,247,800 |
| 2019-04-01 | $34.61 | $36.16 | $34.61 | $36.05 | $31.17 | 11,422,130 |
| 2019-03-29 | $33.80 | $34.65 | $33.42 | $34.52 | $29.84 | 8,585,730 |
| 2019-03-28 | $33.98 | $34.36 | $33.39 | $33.40 | $28.88 | 6,364,440 |
| 2019-03-27 | $33.58 | $34.09 | $33.30 | $34.04 | $29.43 | 6,754,340 |
| 2019-03-26 | $34.87 | $35.04 | $33.28 | $33.30 | $28.79 | 10,137,200 |
| 2019-03-25 | $35.29 | $35.48 | $34.71 | $34.74 | $30.03 | 8,451,740 |
| 2019-03-22 | $36.23 | $36.23 | $35.32 | $35.85 | $30.99 | 7,262,300 |
| 2019-03-21 | $36.09 | $36.48 | $35.90 | $36.19 | $31.29 | 6,679,740 |
| 2019-03-20 | $36.49 | $36.49 | $35.60 | $36.03 | $31.15 | 6,643,800 |
| 2019-03-19 | $36.83 | $37.40 | $36.22 | $36.50 | $31.56 | 9,047,670 |
| 2019-03-18 | $35.21 | $37.05 | $35.21 | $36.75 | $31.77 | 12,190,830 |
| 2019-03-15 | $35.12 | $35.42 | $34.83 | $35.18 | $30.42 | 8,082,940 |
| 2019-03-14 | $36.00 | $36.36 | $34.81 | $35.13 | $30.37 | 8,166,800 |
| 2019-03-13 | $36.41 | $36.98 | $35.85 | $36.20 | $31.30 | 8,269,450 |
| 2019-03-12 | $37.23 | $37.80 | $36.05 | $36.35 | $31.43 | 12,742,900 |
| 2019-03-11 | $35.93 | $36.94 | $35.56 | $36.89 | $31.89 | 11,756,660 |
| 2019-03-08 | $34.78 | $37.20 | $34.50 | $35.46 | $30.66 | 13,755,140 |
| 2019-03-07 | $35.41 | $35.45 | $34.83 | $35.13 | $30.37 | 9,970,750 |
| 2019-03-06 | $35.40 | $35.56 | $35.02 | $35.55 | $30.74 | 8,924,680 |
| 2019-03-05 | $35.48 | $35.82 | $34.89 | $35.36 | $30.57 | 9,382,400 |
| 2019-03-04 | $34.97 | $35.66 | $34.68 | $35.38 | $30.59 | 15,513,560 |
| 2019-03-01 | $35.30 | $35.48 | $34.35 | $34.71 | $30.01 | 8,222,920 |
| 2019-02-28 | $34.85 | $35.68 | $34.78 | $35.04 | $30.29 | 8,448,010 |
| 2019-02-27 | $35.35 | $35.81 | $34.40 | $34.83 | $30.11 | 11,156,020 |
| 2019-02-26 | $33.51 | $36.00 | $33.45 | $35.50 | $30.69 | 18,554,160 |
| 2019-02-25 | $32.69 | $33.63 | $32.69 | $33.51 | $28.97 | 13,545,530 |
| 2019-02-22 | $32.52 | $32.72 | $32.12 | $32.56 | $28.15 | 6,073,900 |
| 2019-02-21 | $32.20 | $33.21 | $31.88 | $32.86 | $28.41 | 11,893,690 |
| 2019-02-20 | $33.30 | $33.30 | $31.65 | $32.25 | $27.88 | 17,374,460 |
| 2019-02-19 | $36.21 | $36.21 | $33.00 | $33.63 | $29.08 | 19,144,430 |
| 2019-02-18 | $35.14 | $36.20 | $35.10 | $36.20 | $31.30 | 6,996,000 |
| 2019-02-15 | $36.07 | $36.07 | $34.90 | $34.95 | $30.22 | 4,035,500 |
| 2019-02-14 | $36.08 | $36.20 | $35.62 | $36.08 | $31.19 | 3,649,780 |
| 2019-02-13 | $36.36 | $36.37 | $35.41 | $36.24 | $31.33 | 5,528,430 |
| 2019-02-12 | $35.05 | $36.27 | $35.01 | $36.23 | $31.32 | 4,529,180 |
| 2019-02-11 | $34.00 | $35.13 | $34.00 | $35.00 | $30.26 | 3,472,900 |
| 2019-02-08 | $34.31 | $34.31 | $34.31 | $34.31 | $29.66 | 0 |
| 2019-02-07 | $34.31 | $34.31 | $34.31 | $34.31 | $29.66 | 0 |
| 2019-02-06 | $34.31 | $34.31 | $34.31 | $34.31 | $29.66 | 0 |
| 2019-02-05 | $34.31 | $34.31 | $34.31 | $34.31 | $29.66 | 0 |
| 2019-02-04 | $34.31 | $34.31 | $34.31 | $34.31 | $29.66 | 0 |
| 2019-02-01 | $33.51 | $34.54 | $33.24 | $34.31 | $29.66 | 3,502,240 |
| 2019-01-31 | $33.77 | $33.77 | $33.02 | $33.45 | $28.92 | 3,209,310 |
| 2019-01-30 | $33.78 | $34.26 | $33.18 | $33.50 | $28.96 | 2,289,590 |
| 2019-01-29 | $33.01 | $34.27 | $33.01 | $33.78 | $29.20 | 3,826,750 |
| 2019-01-28 | $34.05 | $34.36 | $33.11 | $33.26 | $28.76 | 4,081,890 |
| 2019-01-25 | $34.29 | $34.29 | $33.73 | $34.05 | $29.44 | 2,538,520 |
| 2019-01-24 | $35.00 | $35.36 | $33.47 | $34.20 | $29.57 | 4,130,490 |
| 2019-01-23 | $34.57 | $35.16 | $34.48 | $35.00 | $30.26 | 3,766,480 |
| 2019-01-22 | $35.48 | $35.56 | $34.45 | $34.51 | $29.84 | 3,341,040 |
| 2019-01-21 | $34.65 | $36.23 | $34.65 | $35.48 | $30.67 | 8,463,100 |
| 2019-01-18 | $32.32 | $34.85 | $32.30 | $34.65 | $29.96 | 6,574,030 |
| 2019-01-17 | $32.44 | $32.91 | $31.81 | $32.49 | $28.09 | 3,831,970 |
| 2019-01-16 | $31.81 | $32.48 | $31.50 | $32.43 | $28.04 | 3,380,110 |
| 2019-01-15 | $31.46 | $31.83 | $30.91 | $31.62 | $27.34 | 2,841,620 |
| 2019-01-14 | $31.85 | $31.98 | $30.85 | $31.33 | $27.09 | 3,226,700 |
| 2019-01-11 | $31.47 | $32.10 | $31.40 | $31.94 | $27.61 | 3,224,670 |
| 2019-01-10 | $31.96 | $32.19 | $31.47 | $31.61 | $27.33 | 2,810,690 |
| 2019-01-09 | $31.58 | $32.89 | $31.30 | $31.96 | $27.63 | 3,578,210 |
| 2019-01-08 | $31.21 | $31.78 | $31.05 | $31.44 | $27.18 | 3,878,940 |
| 2019-01-07 | $30.65 | $31.35 | $30.30 | $31.05 | $26.84 | 5,380,370 |
| 2019-01-04 | $28.63 | $30.71 | $28.53 | $30.65 | $26.50 | 5,247,280 |
| 2019-01-03 | $29.99 | $29.99 | $28.55 | $28.92 | $25.00 | 9,091,230 |
| 2019-01-02 | $33.58 | $33.72 | $30.18 | $30.18 | $26.09 | 7,867,990 |
| 2019-01-01 | $33.53 | $33.53 | $33.53 | $33.53 | $28.99 | 0 |
| 2018-12-31 | $33.53 | $33.53 | $33.53 | $33.53 | $28.99 | 0 |
| 2018-12-28 | $34.16 | $34.16 | $33.01 | $33.53 | $28.99 | 3,504,220 |
| 2018-12-27 | $34.40 | $34.85 | $34.10 | $34.16 | $29.53 | 3,273,770 |
| 2018-12-26 | $34.00 | $34.35 | $33.85 | $34.06 | $29.45 | 1,951,580 |
| 2018-12-25 | $34.31 | $34.32 | $33.61 | $34.14 | $29.52 | 3,461,110 |
| 2018-12-24 | $33.71 | $34.38 | $33.60 | $34.25 | $29.61 | 2,817,860 |
| 2018-12-21 | $33.86 | $34.45 | $33.60 | $33.70 | $29.14 | 4,258,500 |
| 2018-12-20 | $33.42 | $34.32 | $33.40 | $33.98 | $29.38 | 2,949,260 |
| 2018-12-19 | $34.32 | $34.53 | $33.57 | $33.66 | $29.10 | 2,685,200 |
| 2018-12-18 | $34.31 | $34.89 | $33.69 | $34.34 | $29.69 | 2,959,060 |
| 2018-12-17 | $33.54 | $34.58 | $33.19 | $34.39 | $29.73 | 3,863,270 |
| 2018-12-14 | $34.62 | $35.19 | $33.50 | $33.86 | $29.27 | 6,071,500 |
| 2018-12-13 | $34.75 | $35.35 | $34.52 | $34.98 | $30.24 | 4,143,690 |
| 2018-12-12 | $34.03 | $34.79 | $34.03 | $34.46 | $29.79 | 2,947,560 |
| 2018-12-11 | $33.88 | $34.38 | $33.35 | $34.02 | $29.41 | 3,296,710 |
| 2018-12-10 | $33.50 | $34.14 | $32.80 | $33.70 | $29.14 | 6,536,200 |
| 2018-12-07 | $37.20 | $37.20 | $34.35 | $34.46 | $29.79 | 10,644,600 |
| 2018-12-06 | $39.35 | $39.99 | $37.00 | $37.42 | $32.35 | 6,014,640 |
| 2018-12-05 | $38.50 | $39.87 | $38.22 | $39.57 | $34.21 | 4,586,050 |
| 2018-12-04 | $37.79 | $39.11 | $37.48 | $38.85 | $33.59 | 5,341,340 |
| 2018-12-03 | $37.80 | $38.26 | $37.43 | $37.80 | $32.68 | 3,618,900 |
| 2018-11-30 | $36.78 | $37.04 | $36.06 | $37.04 | $32.02 | 1,664,760 |
| 2018-11-29 | $37.15 | $37.71 | $36.49 | $36.69 | $31.72 | 1,935,670 |
| 2018-11-28 | $35.89 | $37.10 | $35.80 | $37.10 | $32.08 | 2,189,260 |
| 2018-11-27 | $36.81 | $36.99 | $35.66 | $35.90 | $31.04 | 2,887,870 |
| 2018-11-26 | $37.23 | $37.26 | $36.51 | $36.94 | $31.94 | 2,281,420 |
| 2018-11-23 | $37.62 | $37.92 | $37.10 | $37.33 | $32.27 | 1,713,110 |
| 2018-11-22 | $37.80 | $38.61 | $37.55 | $37.56 | $32.47 | 1,637,350 |
| 2018-11-21 | $37.60 | $38.50 | $37.04 | $37.87 | $32.74 | 2,133,860 |
| 2018-11-20 | $37.83 | $38.32 | $37.68 | $37.93 | $32.79 | 1,884,090 |
| 2018-11-19 | $37.96 | $38.45 | $36.87 | $38.36 | $33.16 | 4,523,070 |
| 2018-11-16 | $39.30 | $39.54 | $37.31 | $38.08 | $32.92 | 6,142,990 |
| 2018-11-15 | $39.80 | $40.03 | $38.85 | $39.56 | $34.20 | 3,622,650 |
| 2018-11-14 | $39.70 | $40.50 | $39.01 | $40.04 | $34.62 | 5,509,930 |
| 2018-11-13 | $37.71 | $39.51 | $37.54 | $39.22 | $33.91 | 4,540,100 |
| 2018-11-12 | $36.88 | $38.29 | $36.60 | $38.20 | $33.03 | 4,352,270 |
| 2018-11-09 | $37.15 | $37.90 | $36.75 | $37.10 | $32.08 | 4,154,660 |
| 2018-11-08 | $38.00 | $38.00 | $37.01 | $37.15 | $32.12 | 6,892,330 |
| 2018-11-07 | $40.82 | $40.82 | $36.51 | $38.38 | $33.18 | 21,947,050 |
| 2018-11-06 | $40.70 | $40.74 | $39.50 | $40.57 | $35.08 | 3,067,340 |
| 2018-11-05 | $41.52 | $42.08 | $40.05 | $40.76 | $35.24 | 4,251,220 |
| 2018-11-02 | $41.40 | $42.38 | $41.09 | $42.15 | $36.44 | 5,008,380 |
| 2018-11-01 | $40.42 | $41.58 | $39.80 | $40.43 | $34.95 | 4,076,040 |
| 2018-10-31 | $38.30 | $40.68 | $38.00 | $40.45 | $34.97 | 4,703,810 |
| 2018-10-30 | $38.30 | $39.27 | $37.82 | $38.55 | $33.33 | 3,270,700 |
| 2018-10-29 | $39.33 | $39.82 | $38.02 | $38.58 | $33.35 | 3,265,520 |
| 2018-10-26 | $40.83 | $41.35 | $38.75 | $39.83 | $34.44 | 4,179,970 |
| 2018-10-25 | $39.00 | $40.90 | $38.62 | $40.80 | $35.27 | 3,664,260 |
| 2018-10-24 | $40.88 | $41.00 | $39.51 | $40.10 | $34.67 | 3,899,970 |
| 2018-10-23 | $41.16 | $41.83 | $40.00 | $41.10 | $35.53 | 7,061,530 |
| 2018-10-22 | $38.82 | $41.19 | $38.82 | $40.70 | $35.19 | 7,642,010 |
| 2018-10-19 | $34.56 | $37.49 | $34.40 | $37.49 | $32.41 | 3,591,040 |
| 2018-10-18 | $35.74 | $35.95 | $34.10 | $34.93 | $30.20 | 2,960,580 |
| 2018-10-17 | $36.12 | $36.50 | $35.36 | $35.75 | $30.91 | 2,206,670 |
| 2018-10-16 | $35.60 | $36.53 | $35.11 | $36.00 | $31.12 | 2,609,270 |
| 2018-10-15 | $36.72 | $37.18 | $35.10 | $35.85 | $30.99 | 3,804,860 |
| 2018-10-12 | $36.79 | $37.78 | $36.50 | $36.75 | $31.77 | 3,848,260 |
| 2018-10-11 | $36.50 | $37.26 | $35.50 | $36.41 | $31.48 | 3,959,080 |
| 2018-10-10 | $38.05 | $38.36 | $36.82 | $37.40 | $32.33 | 2,549,280 |
| 2018-10-09 | $37.52 | $38.55 | $37.52 | $38.15 | $32.98 | 2,549,050 |
| 2018-10-08 | $38.50 | $38.60 | $36.88 | $37.48 | $32.40 | 3,572,710 |
| 2018-10-05 | $39.39 | $39.39 | $39.39 | $39.39 | $34.06 | 0 |
| 2018-10-04 | $39.39 | $39.39 | $39.39 | $39.39 | $34.06 | 0 |
| 2018-10-03 | $39.39 | $39.39 | $39.39 | $39.39 | $34.06 | 0 |
| 2018-10-02 | $39.39 | $39.39 | $39.39 | $39.39 | $34.06 | 0 |
| 2018-10-01 | $39.39 | $39.39 | $39.39 | $39.39 | $34.06 | 0 |
| 2018-09-28 | $38.40 | $39.47 | $38.40 | $39.39 | $34.06 | 3,338,900 |
| 2018-09-27 | $38.40 | $39.10 | $38.20 | $38.41 | $33.21 | 3,393,360 |
| 2018-09-26 | $37.75 | $38.98 | $37.53 | $38.50 | $33.29 | 3,618,110 |
| 2018-09-25 | $36.49 | $38.35 | $36.41 | $37.75 | $32.64 | 4,040,980 |
| 2018-09-24 | $36.93 | $36.93 | $36.93 | $36.93 | $31.93 | 0 |
| 2018-09-21 | $36.52 | $37.20 | $35.80 | $36.93 | $31.93 | 3,585,530 |
| 2018-09-20 | $35.82 | $36.80 | $35.76 | $36.67 | $31.70 | 4,268,810 |
| 2018-09-19 | $34.29 | $36.46 | $34.05 | $36.01 | $31.13 | 6,843,920 |
| 2018-09-18 | $33.92 | $34.72 | $33.40 | $34.40 | $29.74 | 5,061,380 |
| 2018-09-17 | $34.89 | $35.06 | $33.20 | $33.71 | $29.14 | 4,637,700 |
| 2018-09-14 | $34.85 | $35.36 | $34.01 | $34.81 | $30.10 | 5,977,220 |
| 2018-09-13 | $37.00 | $37.20 | $33.66 | $35.12 | $30.36 | 11,603,430 |
| 2018-09-12 | $38.75 | $38.75 | $36.40 | $36.60 | $31.64 | 5,250,320 |
| 2018-09-11 | $39.32 | $39.38 | $38.00 | $38.50 | $33.29 | 2,521,780 |
| 2018-09-10 | $39.19 | $39.98 | $39.03 | $39.16 | $33.86 | 2,150,000 |
| 2018-09-07 | $38.74 | $40.27 | $38.74 | $39.52 | $34.17 | 3,193,550 |
| 2018-09-06 | $39.14 | $39.35 | $38.20 | $38.74 | $33.49 | 2,480,420 |
| 2018-09-05 | $40.10 | $40.19 | $39.13 | $39.20 | $33.89 | 1,984,600 |
| 2018-09-04 | $40.05 | $40.73 | $39.09 | $40.22 | $34.77 | 4,073,880 |
| 2018-09-03 | $40.70 | $40.75 | $39.60 | $39.95 | $34.54 | 3,622,330 |
| 2018-08-31 | $40.93 | $41.47 | $40.40 | $40.85 | $35.32 | 1,596,360 |
| 2018-08-30 | $42.05 | $42.29 | $40.79 | $41.19 | $35.61 | 2,653,890 |
| 2018-08-29 | $42.58 | $42.59 | $41.90 | $42.29 | $36.56 | 1,820,570 |
| 2018-08-28 | $42.60 | $43.15 | $42.23 | $42.60 | $36.83 | 3,171,020 |
| 2018-08-27 | $41.53 | $42.80 | $41.12 | $42.60 | $36.83 | 3,431,120 |
| 2018-08-24 | $41.69 | $42.30 | $40.61 | $41.36 | $35.76 | 2,691,930 |
| 2018-08-23 | $40.53 | $41.87 | $40.53 | $41.69 | $36.04 | 2,635,850 |
| 2018-08-22 | $40.88 | $42.20 | $40.49 | $40.52 | $35.03 | 2,614,660 |
| 2018-08-21 | $39.75 | $41.90 | $39.50 | $41.30 | $35.71 | 3,237,670 |
| 2018-08-20 | $40.44 | $40.73 | $37.91 | $39.82 | $34.43 | 5,982,440 |
| 2018-08-17 | $41.48 | $41.85 | $40.15 | $40.44 | $34.96 | 3,819,910 |
| 2018-08-16 | $40.26 | $42.50 | $40.26 | $41.45 | $35.84 | 6,165,020 |
| 2018-08-15 | $43.70 | $44.27 | $40.11 | $40.96 | $35.41 | 12,223,110 |
| 2018-08-14 | $45.06 | $45.35 | $44.10 | $44.57 | $38.53 | 2,352,590 |
| 2018-08-13 | $43.75 | $45.68 | $43.06 | $45.32 | $39.18 | 4,726,320 |
| 2018-08-10 | $43.32 | $46.15 | $43.20 | $44.00 | $38.04 | 5,613,290 |
| 2018-08-09 | $41.45 | $43.60 | $41.14 | $43.40 | $37.52 | 4,769,440 |
| 2018-08-08 | $43.28 | $43.43 | $41.20 | $41.40 | $35.79 | 3,515,760 |
| 2018-08-07 | $42.97 | $43.60 | $41.80 | $43.43 | $37.55 | 4,158,110 |
| 2018-08-06 | $44.20 | $44.65 | $42.21 | $42.79 | $36.99 | 4,245,360 |
| 2018-08-03 | $46.10 | $46.58 | $44.27 | $44.58 | $38.54 | 3,154,070 |
| 2018-08-02 | $45.95 | $46.44 | $44.98 | $46.08 | $39.84 | 3,754,400 |
| 2018-08-01 | $47.69 | $47.69 | $45.80 | $45.92 | $39.70 | 4,330,880 |
| 2018-07-31 | $47.03 | $47.98 | $46.84 | $47.56 | $41.12 | 2,541,520 |
| 2018-07-30 | $48.90 | $48.90 | $46.61 | $47.47 | $41.04 | 6,628,600 |
| 2018-07-27 | $49.30 | $50.60 | $48.00 | $49.67 | $42.94 | 3,693,340 |
| 2018-07-26 | $49.50 | $50.32 | $48.61 | $49.68 | $42.95 | 3,542,720 |
| 2018-07-25 | $47.60 | $49.65 | $47.40 | $49.48 | $42.78 | 4,772,660 |
| 2018-07-24 | $46.66 | $48.78 | $45.53 | $47.79 | $41.32 | 8,050,610 |
| 2018-07-23 | $48.50 | $48.69 | $46.00 | $47.63 | $41.18 | 7,309,230 |
| 2018-07-20 | $49.91 | $50.62 | $49.50 | $49.95 | $43.18 | 2,707,370 |
| 2018-07-19 | $51.13 | $51.49 | $49.23 | $49.99 | $43.22 | 4,200,050 |
| 2018-07-18 | $51.18 | $52.30 | $50.94 | $51.21 | $44.27 | 2,140,770 |
| 2018-07-17 | $52.09 | $52.75 | $50.68 | $51.45 | $44.48 | 3,132,950 |
| 2018-07-16 | $50.65 | $52.61 | $50.28 | $52.10 | $45.04 | 3,381,520 |
| 2018-07-13 | $49.26 | $51.53 | $49.26 | $51.08 | $44.16 | 3,622,300 |
| 2018-07-12 | $49.28 | $50.10 | $49.00 | $49.54 | $42.83 | 3,359,680 |
| 2018-07-11 | $47.53 | $49.50 | $47.05 | $48.77 | $42.16 | 4,121,910 |
| 2018-07-10 | $47.29 | $48.24 | $47.29 | $48.15 | $41.63 | 3,118,100 |
| 2018-07-09 | $45.55 | $47.60 | $44.71 | $47.29 | $40.89 | 3,193,860 |
| 2018-07-06 | $45.15 | $46.03 | $43.94 | $44.92 | $38.84 | 3,506,660 |
| 2018-07-05 | $47.03 | $47.58 | $44.77 | $45.15 | $39.03 | 4,992,600 |
| 2018-07-04 | $47.45 | $48.19 | $46.50 | $47.59 | $41.14 | 3,515,940 |
| 2018-07-03 | $48.20 | $49.53 | $46.65 | $47.30 | $40.89 | 4,012,230 |
| 2018-07-02 | $48.30 | $49.70 | $47.70 | $48.09 | $41.58 | 4,058,170 |
| 2018-06-29 | $46.46 | $48.24 | $46.32 | $48.19 | $41.66 | 4,002,750 |
| 2018-06-28 | $46.99 | $47.79 | $46.00 | $46.48 | $40.18 | 3,091,080 |
| 2018-06-27 | $49.26 | $49.43 | $47.00 | $47.38 | $40.96 | 2,686,210 |
| 2018-06-26 | $48.71 | $49.80 | $48.30 | $49.13 | $42.48 | 2,431,990 |
| 2018-06-25 | $48.69 | $49.88 | $48.52 | $49.15 | $42.49 | 2,702,400 |
| 2018-06-22 | $48.11 | $48.82 | $47.30 | $48.48 | $41.91 | 2,307,180 |
| 2018-06-21 | $48.50 | $49.45 | $47.80 | $48.10 | $41.59 | 3,280,750 |
| 2018-06-20 | $46.77 | $48.52 | $46.40 | $48.12 | $41.60 | 5,167,270 |
| 2018-06-19 | $47.20 | $48.50 | $45.91 | $46.57 | $40.26 | 5,360,180 |
| 2018-06-18 | $48.33 | $48.33 | $48.33 | $48.33 | $41.78 | 0 |
| 2018-06-15 | $48.97 | $48.97 | $47.70 | $48.33 | $41.78 | 4,494,640 |
| 2018-06-14 | $48.92 | $49.15 | $48.00 | $48.80 | $42.19 | 3,228,570 |
| 2018-06-13 | $48.73 | $49.38 | $48.31 | $49.02 | $42.38 | 3,601,340 |
| 2018-06-12 | $47.80 | $48.96 | $47.16 | $48.71 | $42.11 | 5,650,160 |
| 2018-06-11 | $50.65 | $51.18 | $47.50 | $47.86 | $41.38 | 8,395,340 |
| 2018-06-08 | $51.12 | $51.45 | $50.50 | $50.75 | $43.88 | 2,937,650 |
| 2018-06-07 | $52.45 | $52.45 | $50.91 | $51.17 | $44.24 | 3,611,740 |
| 2018-06-06 | $52.04 | $52.49 | $51.52 | $52.35 | $45.26 | 3,368,320 |
| 2018-06-05 | $51.68 | $52.81 | $51.36 | $52.27 | $45.19 | 4,641,610 |
| 2018-06-04 | $51.53 | $51.90 | $49.81 | $51.77 | $44.76 | 5,744,700 |
| 2018-06-01 | $52.22 | $52.80 | $50.23 | $51.07 | $44.15 | 5,383,790 |
| 2018-05-31 | $52.00 | $54.19 | $51.51 | $53.13 | $45.07 | 4,944,940 |
| 2018-05-30 | $50.90 | $52.88 | $49.60 | $51.58 | $43.75 | 6,768,290 |
| 2018-05-29 | $53.84 | $54.97 | $51.05 | $51.11 | $43.36 | 6,971,260 |
| 2018-05-28 | $54.06 | $54.39 | $52.78 | $53.84 | $45.67 | 4,365,380 |
| 2018-05-25 | $53.80 | $54.77 | $53.20 | $54.03 | $45.83 | 4,258,300 |
| 2018-05-24 | $52.10 | $54.26 | $51.90 | $54.00 | $45.81 | 4,928,020 |
| 2018-05-23 | $52.46 | $53.52 | $51.76 | $52.17 | $44.26 | 4,398,420 |
| 2018-05-22 | $51.82 | $52.70 | $51.08 | $52.68 | $44.69 | 3,602,860 |
| 2018-05-21 | $52.45 | $52.73 | $51.39 | $51.76 | $43.91 | 3,529,130 |
| 2018-05-18 | $51.95 | $52.65 | $51.07 | $52.25 | $44.32 | 3,344,030 |
| 2018-05-17 | $52.84 | $53.20 | $51.60 | $51.85 | $43.98 | 4,455,840 |
| 2018-05-16 | $52.28 | $53.25 | $52.05 | $52.38 | $44.43 | 4,143,270 |
| 2018-05-15 | $50.45 | $53.20 | $49.91 | $52.33 | $44.39 | 6,657,060 |
| 2018-05-14 | $51.35 | $51.80 | $49.23 | $50.46 | $42.80 | 8,451,650 |
| 2018-05-11 | $53.25 | $54.30 | $51.50 | $51.91 | $44.03 | 5,927,060 |
| 2018-05-10 | $52.68 | $53.65 | $52.10 | $53.39 | $45.29 | 4,212,930 |
| 2018-05-09 | $51.67 | $53.10 | $50.72 | $52.63 | $44.65 | 4,511,200 |
| 2018-05-08 | $52.02 | $52.88 | $51.14 | $52.05 | $44.15 | 3,810,430 |
| 2018-05-07 | $51.51 | $52.45 | $50.11 | $52.27 | $44.34 | 7,002,430 |
| 2018-05-04 | $49.82 | $51.92 | $49.79 | $51.44 | $43.64 | 5,927,420 |
| 2018-05-03 | $51.80 | $51.80 | $49.01 | $50.21 | $42.59 | 8,195,260 |
| 2018-05-02 | $50.25 | $52.08 | $49.60 | $51.97 | $44.09 | 6,357,890 |
| 2018-05-01 | $50.26 | $50.26 | $50.26 | $50.26 | $42.63 | 0 |
| 2018-04-30 | $50.26 | $50.26 | $50.26 | $50.26 | $42.63 | 0 |
| 2018-04-27 | $50.90 | $52.49 | $49.48 | $50.26 | $42.63 | 5,748,690 |
| 2018-04-26 | $51.40 | $51.78 | $50.30 | $50.89 | $43.17 | 3,161,790 |
| 2018-04-25 | $49.62 | $52.50 | $49.10 | $51.69 | $43.85 | 6,743,990 |
| 2018-04-24 | $47.74 | $50.11 | $47.74 | $49.67 | $42.13 | 5,236,930 |
| 2018-04-23 | $49.55 | $50.40 | $47.09 | $47.86 | $40.60 | 10,167,570 |
| 2018-04-20 | $49.10 | $49.47 | $47.50 | $48.46 | $41.11 | 3,696,890 |
| 2018-04-19 | $49.50 | $50.80 | $48.19 | $48.90 | $41.48 | 4,110,580 |
| 2018-04-18 | $47.94 | $50.00 | $47.78 | $49.54 | $42.02 | 5,786,170 |
| 2018-04-17 | $50.03 | $50.25 | $47.05 | $47.25 | $40.08 | 5,719,480 |
| 2018-04-16 | $49.00 | $50.40 | $49.00 | $49.72 | $42.18 | 4,947,050 |
| 2018-04-13 | $50.05 | $52.37 | $47.50 | $48.44 | $41.09 | 7,131,140 |
| 2018-04-12 | $49.60 | $50.88 | $49.52 | $50.30 | $42.67 | 4,118,920 |
| 2018-04-11 | $49.51 | $50.99 | $48.88 | $49.89 | $42.32 | 5,957,680 |
| 2018-04-10 | $46.75 | $49.47 | $46.75 | $49.19 | $41.73 | 5,862,970 |
| 2018-04-09 | $45.57 | $47.28 | $45.30 | $46.70 | $39.61 | 4,155,250 |
| 2018-04-06 | $45.68 | $45.68 | $45.68 | $45.68 | $38.75 | 0 |
| 2018-04-05 | $45.68 | $45.68 | $45.68 | $45.68 | $38.75 | 0 |
| 2018-04-04 | $46.30 | $47.58 | $45.30 | $45.68 | $38.75 | 5,016,370 |
| 2018-04-03 | $46.26 | $47.78 | $45.00 | $46.02 | $39.04 | 4,841,670 |
| 2018-04-02 | $46.15 | $47.83 | $45.98 | $46.43 | $39.39 | 4,017,250 |
| 2018-03-30 | $43.45 | $46.28 | $43.45 | $45.98 | $39.00 | 5,517,890 |
| 2018-03-29 | $44.14 | $44.50 | $42.87 | $43.27 | $36.71 | 3,596,200 |
| 2018-03-28 | $44.83 | $46.15 | $43.66 | $43.90 | $37.24 | 4,450,380 |
| 2018-03-27 | $44.77 | $45.85 | $44.45 | $45.14 | $38.29 | 4,696,870 |
| 2018-03-26 | $42.85 | $45.08 | $41.58 | $44.46 | $37.71 | 4,617,170 |
| 2018-03-23 | $42.51 | $44.41 | $42.30 | $42.85 | $36.35 | 4,137,670 |
| 2018-03-22 | $43.30 | $44.65 | $43.30 | $43.85 | $37.20 | 3,606,080 |
| 2018-03-21 | $45.02 | $45.45 | $43.50 | $43.58 | $36.97 | 4,243,840 |
| 2018-03-20 | $44.65 | $45.89 | $44.50 | $45.06 | $38.22 | 5,064,100 |
| 2018-03-19 | $44.13 | $45.19 | $43.50 | $45.06 | $38.22 | 3,872,010 |
| 2018-03-16 | $44.60 | $44.84 | $43.86 | $44.20 | $37.49 | 2,594,290 |
| 2018-03-15 | $44.89 | $45.19 | $44.06 | $44.59 | $37.83 | 2,745,190 |
| 2018-03-14 | $44.27 | $45.43 | $44.27 | $44.89 | $38.08 | 3,402,690 |
| 2018-03-13 | $45.37 | $45.66 | $44.15 | $44.43 | $37.69 | 3,459,930 |
| 2018-03-12 | $45.78 | $46.09 | $45.20 | $45.37 | $38.49 | 3,138,460 |
| 2018-03-09 | $46.04 | $46.04 | $44.97 | $45.90 | $38.94 | 2,889,490 |
| 2018-03-08 | $44.63 | $46.30 | $44.63 | $45.62 | $38.70 | 4,764,500 |
| 2018-03-07 | $44.95 | $45.60 | $44.23 | $44.53 | $37.77 | 2,572,840 |
| 2018-03-06 | $44.87 | $45.33 | $44.16 | $44.95 | $38.13 | 4,430,500 |
| 2018-03-05 | $42.26 | $45.07 | $42.19 | $44.56 | $37.80 | 4,898,320 |
| 2018-03-02 | $42.68 | $43.09 | $41.80 | $41.96 | $35.59 | 2,475,580 |
| 2018-03-01 | $42.99 | $42.99 | $42.02 | $42.85 | $36.35 | 2,847,140 |
| 2018-02-28 | $42.85 | $43.84 | $41.44 | $42.92 | $36.41 | 4,659,050 |
| 2018-02-27 | $43.09 | $43.50 | $42.17 | $43.35 | $36.77 | 4,038,090 |
| 2018-02-26 | $42.99 | $43.43 | $42.45 | $42.88 | $36.37 | 3,009,490 |
| 2018-02-23 | $43.00 | $43.98 | $42.31 | $42.60 | $36.14 | 2,675,160 |
| 2018-02-22 | $42.08 | $43.30 | $41.78 | $43.12 | $36.58 | 3,758,500 |
| 2018-02-21 | $41.70 | $41.70 | $41.70 | $41.70 | $35.37 | 0 |
| 2018-02-20 | $41.70 | $41.70 | $41.70 | $41.70 | $35.37 | 0 |
| 2018-02-19 | $41.70 | $41.70 | $41.70 | $41.70 | $35.37 | 0 |
| 2018-02-16 | $41.70 | $41.70 | $41.70 | $41.70 | $35.37 | 0 |
| 2018-02-15 | $41.70 | $41.70 | $41.70 | $41.70 | $35.37 | 0 |
| 2018-02-14 | $41.15 | $41.97 | $41.00 | $41.70 | $35.37 | 2,841,710 |
| 2018-02-13 | $39.96 | $42.05 | $39.66 | $40.84 | $34.64 | 6,391,840 |
| 2018-02-12 | $37.00 | $40.02 | $37.00 | $39.66 | $33.64 | 7,041,080 |
| 2018-02-09 | $38.00 | $38.48 | $36.71 | $36.99 | $31.38 | 5,626,030 |
| 2018-02-08 | $38.60 | $39.55 | $38.20 | $38.92 | $33.02 | 2,796,540 |
| 2018-02-07 | $39.01 | $39.56 | $37.91 | $38.63 | $32.77 | 3,346,480 |
| 2018-02-06 | $38.98 | $39.40 | $37.80 | $38.59 | $32.74 | 5,138,390 |
| 2018-02-05 | $38.95 | $39.90 | $38.60 | $39.88 | $33.83 | 3,529,270 |
| 2018-02-02 | $38.18 | $39.88 | $38.10 | $38.95 | $33.04 | 5,292,150 |
| 2018-02-01 | $41.45 | $41.71 | $37.31 | $39.22 | $33.27 | 10,558,490 |
| 2018-01-31 | $41.71 | $42.17 | $41.27 | $41.45 | $35.16 | 3,140,060 |
| 2018-01-30 | $41.70 | $42.15 | $41.11 | $41.89 | $35.53 | 2,135,650 |
| 2018-01-29 | $42.01 | $42.56 | $41.30 | $41.71 | $35.38 | 3,316,190 |
| 2018-01-26 | $42.37 | $42.40 | $41.70 | $42.17 | $35.77 | 3,048,200 |
| 2018-01-25 | $42.88 | $42.88 | $41.90 | $42.42 | $35.98 | 4,415,750 |
| 2018-01-24 | $42.00 | $43.58 | $41.98 | $42.88 | $36.37 | 5,707,520 |
| 2018-01-23 | $41.98 | $42.33 | $41.29 | $41.93 | $35.57 | 3,143,470 |
| 2018-01-22 | $41.15 | $42.04 | $40.92 | $41.84 | $35.49 | 2,695,670 |
| 2018-01-19 | $41.64 | $41.92 | $40.78 | $41.22 | $34.97 | 2,983,600 |
| 2018-01-18 | $40.69 | $42.17 | $40.68 | $41.81 | $35.47 | 4,451,540 |
| 2018-01-17 | $39.85 | $41.47 | $39.00 | $40.70 | $34.53 | 5,855,770 |
| 2018-01-16 | $40.41 | $41.49 | $39.50 | $39.83 | $33.79 | 6,206,900 |
| 2018-01-15 | $41.00 | $41.58 | $40.44 | $40.76 | $34.58 | 5,339,950 |
| 2018-01-12 | $42.00 | $42.21 | $41.13 | $41.63 | $35.31 | 3,801,490 |
| 2018-01-11 | $40.80 | $42.46 | $40.80 | $41.64 | $35.32 | 6,530,280 |
| 2018-01-10 | $40.34 | $40.90 | $40.08 | $40.33 | $34.21 | 2,434,900 |
| 2018-01-09 | $40.31 | $41.00 | $40.02 | $40.58 | $34.42 | 3,397,750 |
| 2018-01-08 | $39.85 | $40.81 | $39.23 | $40.64 | $34.47 | 4,173,600 |
| 2018-01-05 | $40.05 | $40.54 | $39.77 | $39.97 | $33.91 | 2,328,460 |
| 2018-01-04 | $39.86 | $40.54 | $39.50 | $39.95 | $33.89 | 4,860,700 |
| 2018-01-03 | $38.57 | $40.41 | $38.50 | $39.94 | $33.88 | 7,970,200 |
| 2018-01-02 | $38.20 | $38.48 | $38.09 | $38.30 | $32.49 | 3,856,440 |
| 2018-01-01 | $38.15 | $38.15 | $38.15 | $38.15 | $32.36 | 0 |
| 2017-12-29 | $38.10 | $38.29 | $37.12 | $38.15 | $32.36 | 5,318,340 |
| 2017-12-28 | $38.36 | $38.69 | $37.95 | $38.15 | $32.36 | 3,748,850 |
| 2017-12-27 | $38.88 | $38.88 | $37.75 | $38.38 | $32.56 | 2,771,700 |
| 2017-12-26 | $39.16 | $39.18 | $38.61 | $38.87 | $32.97 | 2,054,900 |
| 2017-12-25 | $38.40 | $39.12 | $38.30 | $39.08 | $33.15 | 3,015,240 |
| 2017-12-22 | $38.46 | $38.96 | $38.10 | $38.41 | $32.58 | 2,834,520 |
| 2017-12-21 | $38.13 | $38.87 | $38.13 | $38.67 | $32.80 | 2,220,480 |
| 2017-12-20 | $37.91 | $38.79 | $37.82 | $38.25 | $32.45 | 2,659,550 |
| 2017-12-19 | $38.12 | $38.66 | $37.81 | $37.97 | $32.21 | 2,329,730 |
| 2017-12-18 | $38.42 | $38.75 | $37.60 | $38.12 | $32.34 | 3,691,250 |
| 2017-12-15 | $37.58 | $38.59 | $37.35 | $38.31 | $32.50 | 4,095,820 |
| 2017-12-14 | $36.88 | $37.82 | $36.74 | $37.73 | $32.01 | 3,937,890 |
| 2017-12-13 | $37.25 | $37.53 | $36.56 | $36.87 | $31.28 | 3,755,570 |
| 2017-12-12 | $37.74 | $37.90 | $37.36 | $37.38 | $31.71 | 3,759,180 |
| 2017-12-11 | $36.51 | $37.98 | $36.27 | $37.61 | $31.90 | 9,623,250 |
| 2017-12-08 | $37.30 | $38.24 | $37.21 | $37.93 | $32.18 | 4,123,110 |
| 2017-12-07 | $36.88 | $37.12 | $36.65 | $36.94 | $31.34 | 2,527,190 |
| 2017-12-06 | $36.35 | $36.96 | $36.17 | $36.81 | $31.23 | 3,101,840 |
| 2017-12-05 | $37.06 | $37.40 | $36.10 | $36.26 | $30.76 | 2,347,010 |
| 2017-12-04 | $37.10 | $37.37 | $36.81 | $36.95 | $31.34 | 2,621,210 |
| 2017-12-01 | $36.95 | $37.76 | $36.76 | $37.14 | $31.51 | 3,277,040 |
| 2017-11-30 | $36.19 | $37.37 | $36.07 | $36.73 | $31.16 | 3,825,680 |
| 2017-11-29 | $37.10 | $37.23 | $35.77 | $36.15 | $30.67 | 5,666,220 |
| 2017-11-28 | $36.02 | $37.23 | $36.01 | $37.03 | $31.41 | 3,469,260 |
| 2017-11-27 | $37.41 | $37.54 | $36.18 | $36.38 | $30.86 | 3,953,140 |
| 2017-11-24 | $37.70 | $37.90 | $37.01 | $37.41 | $31.73 | 3,114,730 |
| 2017-11-23 | $38.83 | $38.95 | $37.41 | $37.63 | $31.92 | 3,892,870 |
| 2017-11-22 | $39.73 | $40.01 | $38.87 | $38.88 | $32.98 | 4,573,910 |
| 2017-11-21 | $40.60 | $40.65 | $39.33 | $39.60 | $33.59 | 4,245,180 |
| 2017-11-20 | $39.94 | $40.60 | $39.37 | $40.52 | $34.37 | 3,581,340 |
| 2017-11-17 | $40.55 | $40.70 | $39.66 | $39.69 | $33.67 | 2,883,670 |
| 2017-11-16 | $40.18 | $40.76 | $39.51 | $40.35 | $34.23 | 2,824,450 |
| 2017-11-15 | $40.36 | $40.83 | $40.05 | $40.17 | $34.08 | 3,198,190 |
| 2017-11-14 | $42.00 | $42.17 | $40.15 | $40.56 | $34.41 | 5,653,960 |
| 2017-11-13 | $42.02 | $44.00 | $41.28 | $42.44 | $36.00 | 9,540,650 |
| 2017-11-10 | $40.90 | $42.42 | $40.72 | $42.04 | $35.66 | 5,370,880 |
| 2017-11-09 | $41.14 | $41.25 | $40.34 | $40.89 | $34.69 | 4,072,430 |
| 2017-11-08 | $40.95 | $41.53 | $40.53 | $40.77 | $34.58 | 3,961,080 |
| 2017-11-07 | $41.06 | $41.37 | $40.40 | $40.98 | $34.76 | 5,934,400 |
| 2017-11-06 | $39.55 | $41.39 | $39.39 | $41.36 | $35.09 | 6,054,410 |
| 2017-11-03 | $40.00 | $40.26 | $39.05 | $39.38 | $33.41 | 3,328,370 |
| 2017-11-02 | $40.03 | $40.40 | $39.66 | $39.98 | $33.91 | 3,220,460 |
| 2017-11-01 | $40.80 | $41.53 | $40.01 | $40.14 | $34.05 | 3,666,440 |
| 2017-10-31 | $40.45 | $40.90 | $40.15 | $40.80 | $34.61 | 2,393,130 |
| 2017-10-30 | $40.65 | $40.97 | $39.70 | $40.53 | $34.38 | 4,196,970 |
| 2017-10-27 | $40.64 | $41.15 | $40.40 | $40.70 | $34.53 | 2,387,680 |
| 2017-10-26 | $41.50 | $42.53 | $40.32 | $40.76 | $34.58 | 5,944,050 |
| 2017-10-25 | $40.75 | $41.39 | $40.55 | $41.25 | $34.99 | 3,775,710 |
| 2017-10-24 | $41.98 | $41.98 | $40.51 | $41.19 | $34.94 | 3,242,240 |
| 2017-10-23 | $41.38 | $42.15 | $41.36 | $41.84 | $35.49 | 3,221,030 |
| 2017-10-20 | $41.06 | $41.46 | $40.41 | $40.81 | $34.62 | 2,324,160 |
| 2017-10-19 | $40.90 | $42.30 | $40.38 | $40.81 | $34.62 | 3,661,170 |
| 2017-10-18 | $39.95 | $41.40 | $39.68 | $40.97 | $34.75 | 4,191,040 |
| 2017-10-17 | $39.27 | $40.32 | $38.71 | $40.19 | $34.09 | 5,271,520 |
| 2017-10-16 | $38.79 | $39.17 | $38.22 | $38.62 | $32.76 | 2,979,330 |
| 2017-10-13 | $39.70 | $39.87 | $38.60 | $38.77 | $32.89 | 3,261,050 |
| 2017-10-12 | $39.44 | $40.16 | $39.02 | $39.69 | $33.67 | 2,833,780 |
| 2017-10-11 | $39.34 | $40.40 | $38.91 | $39.09 | $33.16 | 4,155,470 |
| 2017-10-10 | $38.66 | $39.34 | $38.48 | $39.20 | $33.25 | 5,182,260 |
| 2017-10-09 | $36.91 | $38.77 | $36.91 | $38.64 | $32.78 | 4,769,410 |
| 2017-10-06 | $36.86 | $36.86 | $36.86 | $36.86 | $31.27 | 0 |
| 2017-10-05 | $36.86 | $36.86 | $36.86 | $36.86 | $31.27 | 0 |
| 2017-10-04 | $36.86 | $36.86 | $36.86 | $36.86 | $31.27 | 0 |
| 2017-10-03 | $36.86 | $36.86 | $36.86 | $36.86 | $31.27 | 0 |
| 2017-10-02 | $36.86 | $36.86 | $36.86 | $36.86 | $31.27 | 0 |
| 2017-09-29 | $37.26 | $37.35 | $36.81 | $36.86 | $31.27 | 1,126,320 |
| 2017-09-28 | $37.35 | $37.35 | $36.91 | $37.05 | $31.43 | 1,291,530 |
| 2017-09-27 | $36.73 | $37.30 | $36.66 | $37.11 | $31.48 | 2,488,240 |
| 2017-09-26 | $36.45 | $37.10 | $36.23 | $36.69 | $31.12 | 3,130,150 |
| 2017-09-25 | $36.01 | $37.23 | $35.80 | $36.55 | $31.00 | 3,849,080 |
| 2017-09-22 | $35.72 | $36.03 | $35.64 | $35.93 | $30.48 | 1,174,750 |
| 2017-09-21 | $36.20 | $36.20 | $35.61 | $35.89 | $30.44 | 1,700,690 |
| 2017-09-20 | $36.18 | $36.35 | $35.58 | $36.09 | $30.61 | 2,370,190 |
| 2017-09-19 | $36.46 | $36.79 | $36.04 | $36.21 | $30.72 | 1,619,630 |
| 2017-09-18 | $36.16 | $36.88 | $35.86 | $36.43 | $30.90 | 3,011,430 |
| 2017-09-15 | $36.13 | $36.36 | $35.85 | $36.04 | $30.57 | 2,615,080 |
| 2017-09-14 | $35.80 | $36.26 | $35.66 | $36.09 | $30.61 | 2,878,690 |
| 2017-09-13 | $34.79 | $35.95 | $34.63 | $35.69 | $30.28 | 2,593,420 |
| 2017-09-12 | $34.73 | $34.98 | $34.45 | $34.70 | $29.44 | 2,059,420 |
| 2017-09-11 | $35.33 | $35.79 | $34.50 | $34.59 | $29.34 | 3,273,870 |
| 2017-09-08 | $35.33 | $35.98 | $35.19 | $35.33 | $29.97 | 2,201,810 |
| 2017-09-07 | $35.46 | $35.64 | $35.26 | $35.33 | $29.97 | 1,700,340 |
| 2017-09-06 | $35.90 | $35.94 | $35.46 | $35.58 | $30.18 | 1,509,910 |
| 2017-09-05 | $35.35 | $36.06 | $35.11 | $35.83 | $30.39 | 2,791,380 |
| 2017-09-04 | $35.30 | $35.50 | $34.98 | $35.19 | $29.85 | 2,417,990 |
| 2017-09-01 | $35.00 | $35.66 | $34.83 | $35.41 | $30.04 | 2,952,030 |
| 2017-08-31 | $34.71 | $35.09 | $34.35 | $35.08 | $29.76 | 3,304,570 |
| 2017-08-30 | $34.70 | $34.94 | $34.48 | $34.71 | $29.44 | 2,397,640 |
| 2017-08-29 | $35.07 | $35.07 | $34.52 | $34.75 | $29.48 | 1,947,190 |
| 2017-08-28 | $34.93 | $35.19 | $34.81 | $35.03 | $29.72 | 2,464,830 |
| 2017-08-25 | $34.88 | $35.18 | $34.80 | $34.92 | $29.62 | 1,469,970 |
| 2017-08-24 | $35.49 | $35.59 | $34.68 | $34.72 | $29.45 | 2,033,590 |
| 2017-08-23 | $35.45 | $35.80 | $35.30 | $35.54 | $30.15 | 835,470 |
| 2017-08-22 | $36.18 | $36.18 | $35.33 | $35.42 | $30.05 | 1,786,090 |
| 2017-08-21 | $35.18 | $36.18 | $35.15 | $36.14 | $30.66 | 2,623,280 |
| 2017-08-18 | $35.70 | $35.91 | $34.96 | $35.22 | $29.88 | 3,433,920 |
| 2017-08-17 | $35.74 | $35.98 | $35.20 | $35.69 | $30.28 | 2,546,590 |
| 2017-08-16 | $36.05 | $36.07 | $35.41 | $35.55 | $30.16 | 2,199,980 |
| 2017-08-15 | $36.13 | $36.19 | $35.50 | $36.12 | $30.64 | 3,084,480 |
| 2017-08-14 | $36.20 | $36.88 | $35.81 | $36.10 | $30.62 | 4,326,160 |
| 2017-08-11 | $36.05 | $36.56 | $35.81 | $35.96 | $30.50 | 4,101,780 |
| 2017-08-10 | $35.56 | $36.87 | $35.56 | $36.31 | $30.80 | 8,568,820 |
| 2017-08-09 | $34.13 | $36.14 | $34.00 | $35.56 | $30.16 | 5,811,840 |
| 2017-08-08 | $33.57 | $34.35 | $33.48 | $34.30 | $29.10 | 3,686,360 |
| 2017-08-07 | $33.14 | $33.95 | $32.80 | $33.63 | $28.53 | 3,606,460 |
| 2017-08-04 | $33.08 | $33.54 | $33.00 | $33.15 | $28.12 | 2,470,810 |
| 2017-08-03 | $34.13 | $34.27 | $32.90 | $32.99 | $27.98 | 6,739,060 |
| 2017-08-02 | $34.21 | $34.43 | $34.00 | $34.27 | $29.07 | 3,417,940 |
| 2017-08-01 | $34.07 | $34.44 | $34.07 | $34.30 | $29.10 | 2,348,220 |
| 2017-07-31 | $33.88 | $34.30 | $33.80 | $34.25 | $29.05 | 4,886,250 |
| 2017-07-28 | $35.08 | $35.08 | $33.66 | $33.78 | $28.66 | 11,188,750 |
| 2017-07-27 | $35.73 | $35.95 | $34.13 | $35.14 | $29.81 | 3,831,960 |
| 2017-07-26 | $35.57 | $36.08 | $35.57 | $35.72 | $30.30 | 1,907,990 |
| 2017-07-25 | $36.09 | $36.32 | $35.52 | $35.60 | $30.20 | 2,299,610 |
| 2017-07-24 | $35.80 | $36.35 | $35.66 | $36.13 | $30.65 | 1,907,980 |
| 2017-07-21 | $35.22 | $36.17 | $35.18 | $35.80 | $30.37 | 2,611,210 |
| 2017-07-20 | $35.41 | $35.60 | $35.20 | $35.46 | $30.08 | 2,462,690 |
| 2017-07-19 | $35.25 | $35.75 | $35.10 | $35.61 | $30.21 | 3,362,910 |
| 2017-07-18 | $35.93 | $36.00 | $34.92 | $35.44 | $30.06 | 2,809,610 |
| 2017-07-17 | $35.95 | $36.44 | $34.60 | $36.00 | $30.54 | 3,799,400 |
| 2017-07-14 | $36.58 | $36.66 | $35.76 | $36.00 | $30.54 | 2,930,790 |
| 2017-07-13 | $37.20 | $37.37 | $36.20 | $36.57 | $31.02 | 2,764,500 |
| 2017-07-12 | $36.75 | $37.40 | $36.60 | $37.23 | $31.58 | 2,974,670 |
| 2017-07-11 | $36.50 | $36.86 | $36.40 | $36.53 | $30.99 | 2,411,150 |
| 2017-07-10 | $36.65 | $37.07 | $36.33 | $36.52 | $30.98 | 3,834,850 |
| 2017-07-07 | $37.01 | $37.25 | $36.60 | $36.63 | $31.07 | 2,758,300 |
| 2017-07-06 | $37.51 | $37.74 | $36.91 | $37.01 | $31.40 | 2,647,280 |
| 2017-07-05 | $36.98 | $37.76 | $36.78 | $37.67 | $31.95 | 3,141,010 |
| 2017-07-04 | $37.72 | $37.72 | $36.70 | $37.02 | $31.40 | 3,480,600 |
| 2017-07-03 | $38.04 | $38.30 | $37.35 | $37.84 | $32.10 | 3,316,760 |
| 2017-06-30 | $37.21 | $38.08 | $37.19 | $38.03 | $32.26 | 2,372,230 |
| 2017-06-29 | $37.03 | $37.76 | $36.96 | $37.21 | $31.56 | 3,596,270 |
| 2017-06-28 | $37.55 | $37.92 | $36.81 | $36.88 | $31.28 | 3,101,010 |
| 2017-06-27 | $37.30 | $37.94 | $37.09 | $37.60 | $31.90 | 3,095,330 |
| 2017-06-26 | $36.40 | $37.91 | $36.40 | $37.64 | $31.93 | 4,435,700 |
| 2017-06-23 | $36.39 | $36.59 | $35.77 | $36.19 | $30.70 | 3,042,810 |
| 2017-06-22 | $36.90 | $37.37 | $36.26 | $36.35 | $30.84 | 3,771,850 |
| 2017-06-21 | $36.38 | $36.98 | $36.05 | $36.96 | $31.35 | 3,084,100 |
| 2017-06-20 | $36.91 | $36.99 | $36.05 | $36.14 | $30.66 | 3,154,670 |
| 2017-06-19 | $36.61 | $36.98 | $36.13 | $36.95 | $31.34 | 2,556,330 |
| 2017-06-16 | $36.46 | $36.74 | $36.08 | $36.50 | $30.96 | 2,767,790 |
| 2017-06-15 | $36.12 | $36.66 | $35.61 | $36.62 | $31.06 | 5,377,920 |
| 2017-06-14 | $36.83 | $37.10 | $35.74 | $36.13 | $30.65 | 7,851,960 |
| 2017-06-13 | $37.15 | $37.20 | $36.60 | $36.90 | $31.30 | 5,212,140 |
| 2017-06-12 | $37.80 | $38.37 | $36.92 | $37.11 | $31.48 | 4,641,980 |
| 2017-06-09 | $37.57 | $38.29 | $37.50 | $37.77 | $32.04 | 2,880,970 |
| 2017-06-08 | $37.38 | $37.57 | $37.12 | $37.51 | $31.82 | 2,885,260 |
| 2017-06-07 | $37.00 | $37.66 | $36.82 | $37.55 | $31.85 | 3,741,840 |
| 2017-06-06 | $35.24 | $37.26 | $35.12 | $36.99 | $31.38 | 4,952,520 |
| 2017-06-05 | $35.37 | $36.06 | $34.90 | $35.12 | $29.79 | 3,227,950 |
| 2017-06-02 | $35.72 | $36.07 | $35.15 | $35.38 | $30.01 | 2,435,050 |
| 2017-06-01 | $35.35 | $36.10 | $34.87 | $35.85 | $30.41 | 3,869,810 |
| 2017-05-31 | $35.50 | $35.66 | $34.98 | $35.30 | $29.94 | 3,449,020 |
| 2017-05-30 | $35.30 | $35.30 | $35.30 | $35.30 | $29.94 | 0 |
| 2017-05-29 | $35.30 | $35.30 | $35.30 | $35.30 | $29.94 | 0 |
| 2017-05-26 | $34.70 | $35.45 | $34.43 | $35.30 | $29.94 | 3,841,530 |
| 2017-05-25 | $34.21 | $34.93 | $33.84 | $34.66 | $29.40 | 4,466,260 |
| 2017-05-24 | $34.12 | $34.80 | $33.68 | $34.21 | $29.02 | 4,676,610 |
| 2017-05-23 | $33.59 | $35.38 | $33.55 | $34.34 | $29.13 | 8,581,130 |
| 2017-05-22 | $32.90 | $34.10 | $32.62 | $34.00 | $28.84 | 4,303,910 |
| 2017-05-19 | $32.90 | $33.35 | $32.54 | $32.84 | $27.86 | 2,657,360 |
| 2017-05-18 | $32.91 | $33.47 | $32.83 | $32.88 | $27.89 | 3,560,650 |
| 2017-05-17 | $32.81 | $33.48 | $32.52 | $32.99 | $27.98 | 4,970,670 |
| 2017-05-16 | $31.70 | $33.00 | $31.52 | $32.97 | $27.97 | 6,949,580 |
| 2017-05-15 | $32.50 | $32.54 | $31.45 | $31.60 | $26.81 | 6,231,980 |
| 2017-05-12 | $32.57 | $32.70 | $32.35 | $32.48 | $27.55 | 1,212,060 |
| 2017-05-11 | $31.88 | $32.79 | $31.82 | $32.58 | $27.64 | 4,327,420 |
| 2017-05-10 | $32.50 | $32.57 | $31.85 | $31.88 | $27.04 | 1,840,920 |
| 2017-05-09 | $32.25 | $32.52 | $31.73 | $32.35 | $27.44 | 3,401,330 |
| 2017-05-08 | $32.70 | $32.80 | $31.97 | $32.18 | $27.30 | 4,057,320 |
| 2017-05-05 | $33.81 | $33.83 | $33.00 | $33.10 | $28.08 | 3,103,240 |
| 2017-05-04 | $33.51 | $34.56 | $33.51 | $33.83 | $28.70 | 2,434,550 |
| 2017-05-03 | $34.00 | $34.12 | $33.43 | $33.73 | $28.61 | 2,517,130 |
| 2017-05-02 | $34.30 | $34.70 | $33.67 | $34.15 | $28.97 | 3,089,840 |
| 2017-05-01 | $34.30 | $34.30 | $34.30 | $34.30 | $29.10 | 0 |
| 2017-04-28 | $34.41 | $34.41 | $33.30 | $34.30 | $29.10 | 2,660,440 |
| 2017-04-27 | $34.80 | $35.20 | $34.00 | $34.99 | $29.68 | 2,110,440 |
| 2017-04-26 | $35.15 | $35.40 | $34.64 | $34.98 | $29.07 | 2,966,040 |
| 2017-04-25 | $34.20 | $35.18 | $33.91 | $35.06 | $29.13 | 3,127,620 |
| 2017-04-24 | $35.11 | $35.30 | $33.98 | $34.13 | $28.36 | 3,267,180 |
| 2017-04-21 | $34.65 | $35.37 | $34.20 | $34.68 | $28.82 | 4,358,810 |
| 2017-04-20 | $33.23 | $34.39 | $33.23 | $34.37 | $28.56 | 4,068,270 |
| 2017-04-19 | $33.37 | $33.37 | $32.71 | $33.15 | $27.55 | 1,989,100 |
| 2017-04-18 | $32.15 | $33.30 | $32.12 | $32.97 | $27.40 | 2,197,290 |
| 2017-04-17 | $32.10 | $32.73 | $32.00 | $32.33 | $26.86 | 2,822,070 |
| 2017-04-14 | $32.90 | $32.94 | $32.00 | $32.04 | $26.62 | 1,884,010 |
| 2017-04-13 | $33.39 | $33.50 | $32.92 | $32.94 | $27.37 | 1,829,890 |
| 2017-04-12 | $33.37 | $34.00 | $32.66 | $33.44 | $27.79 | 1,972,530 |
| 2017-04-11 | $34.39 | $34.48 | $32.58 | $33.37 | $27.73 | 3,932,450 |
| 2017-04-10 | $33.28 | $34.17 | $33.28 | $34.15 | $28.38 | 2,868,620 |
| 2017-04-07 | $33.69 | $33.69 | $33.00 | $33.26 | $27.64 | 2,514,370 |
| 2017-04-06 | $33.65 | $33.65 | $32.95 | $33.20 | $27.59 | 3,182,970 |
| 2017-04-05 | $33.50 | $34.28 | $33.26 | $33.62 | $27.94 | 3,547,690 |
| 2017-04-04 | $33.69 | $33.69 | $33.69 | $33.69 | $27.99 | 0 |
| 2017-04-03 | $33.69 | $33.69 | $33.69 | $33.69 | $27.99 | 0 |
| 2017-03-31 | $32.99 | $33.97 | $32.94 | $33.69 | $27.99 | 2,075,440 |
| 2017-03-30 | $34.23 | $34.23 | $32.91 | $32.96 | $27.39 | 2,789,870 |
| 2017-03-29 | $33.08 | $34.19 | $33.08 | $34.15 | $28.38 | 2,979,460 |
| 2017-03-28 | $33.31 | $33.38 | $32.74 | $33.22 | $27.60 | 1,578,210 |
| 2017-03-27 | $33.07 | $34.09 | $32.92 | $33.31 | $27.68 | 3,662,170 |
| 2017-03-24 | $33.07 | $33.30 | $32.80 | $32.92 | $27.35 | 2,250,560 |
| 2017-03-23 | $32.90 | $33.49 | $32.28 | $33.10 | $27.50 | 4,734,990 |
| 2017-03-22 | $30.62 | $33.06 | $30.45 | $32.89 | $27.33 | 6,371,950 |
| 2017-03-21 | $30.49 | $30.90 | $30.22 | $30.84 | $25.63 | 2,402,360 |
| 2017-03-20 | $30.35 | $30.60 | $30.09 | $30.57 | $25.40 | 2,911,240 |
| 2017-03-17 | $31.06 | $31.20 | $30.30 | $30.33 | $25.20 | 2,239,010 |
| 2017-03-16 | $30.80 | $31.10 | $30.71 | $31.00 | $25.76 | 1,768,940 |
| 2017-03-15 | $31.20 | $31.30 | $30.70 | $30.87 | $25.65 | 2,292,830 |
| 2017-03-14 | $30.88 | $31.35 | $30.76 | $31.32 | $26.03 | 2,092,720 |
| 2017-03-13 | $30.89 | $31.18 | $30.69 | $30.88 | $25.66 | 1,678,780 |
| 2017-03-10 | $30.84 | $31.07 | $30.64 | $30.82 | $25.61 | 1,257,270 |
| 2017-03-09 | $31.19 | $31.19 | $30.55 | $30.75 | $25.55 | 1,215,210 |
| 2017-03-08 | $31.17 | $31.35 | $30.85 | $31.19 | $25.92 | 1,833,710 |
| 2017-03-07 | $30.62 | $31.37 | $30.41 | $31.17 | $25.90 | 3,895,800 |
| 2017-03-06 | $30.27 | $30.78 | $30.27 | $30.59 | $25.42 | 1,827,210 |
| 2017-03-03 | $30.10 | $30.40 | $29.82 | $30.26 | $25.14 | 1,654,850 |
| 2017-03-02 | $30.21 | $30.28 | $30.06 | $30.12 | $25.03 | 1,113,090 |
| 2017-03-01 | $30.01 | $30.45 | $30.01 | $30.21 | $25.10 | 2,872,840 |
| 2017-02-28 | $30.00 | $30.41 | $29.95 | $30.32 | $25.19 | 3,165,440 |
| 2017-02-27 | $31.35 | $31.38 | $29.41 | $30.43 | $25.29 | 9,783,110 |
| 2017-02-24 | $31.81 | $32.30 | $31.10 | $32.20 | $26.76 | 3,892,820 |
| 2017-02-23 | $31.47 | $32.32 | $31.20 | $31.84 | $26.46 | 6,960,340 |
| 2017-02-22 | $31.50 | $31.68 | $31.18 | $31.31 | $26.02 | 2,603,030 |
| 2017-02-21 | $30.32 | $31.60 | $30.32 | $31.58 | $26.24 | 5,902,330 |
| 2017-02-20 | $29.88 | $30.54 | $29.74 | $30.32 | $25.19 | 2,732,120 |
| 2017-02-17 | $30.24 | $30.24 | $29.50 | $29.88 | $24.83 | 3,214,290 |
| 2017-02-16 | $29.86 | $30.30 | $29.58 | $30.27 | $25.15 | 3,370,270 |
| 2017-02-15 | $30.81 | $30.88 | $29.74 | $29.99 | $24.92 | 8,044,320 |
| 2017-02-14 | $31.05 | $31.27 | $30.53 | $30.73 | $25.54 | 5,340,010 |
| 2017-02-13 | $30.63 | $31.06 | $30.51 | $31.05 | $25.80 | 2,661,300 |
| 2017-02-10 | $31.35 | $31.53 | $30.69 | $30.70 | $25.51 | 3,605,310 |
| 2017-02-09 | $31.44 | $31.76 | $31.30 | $31.33 | $26.03 | 2,071,860 |
| 2017-02-08 | $31.54 | $31.64 | $31.15 | $31.45 | $26.13 | 2,386,260 |
| 2017-02-07 | $31.18 | $31.73 | $30.86 | $31.54 | $26.21 | 3,300,510 |
| 2017-02-06 | $29.99 | $30.96 | $29.91 | $30.68 | $25.49 | 1,751,640 |
| 2017-02-03 | $29.87 | $30.10 | $29.70 | $29.91 | $24.85 | 383,800 |
| 2017-02-02 | $29.75 | $29.75 | $29.75 | $29.75 | $24.72 | 0 |
| 2017-02-01 | $29.75 | $29.75 | $29.75 | $29.75 | $24.72 | 0 |
| 2017-01-31 | $29.75 | $29.75 | $29.75 | $29.75 | $24.72 | 0 |
| 2017-01-30 | $29.75 | $29.75 | $29.75 | $29.75 | $24.72 | 0 |
| 2017-01-27 | $29.75 | $29.75 | $29.75 | $29.75 | $24.72 | 0 |
| 2017-01-26 | $29.84 | $30.07 | $29.65 | $29.75 | $24.72 | 1,553,500 |
| 2017-01-25 | $29.90 | $29.90 | $29.46 | $29.71 | $24.69 | 739,830 |
| 2017-01-24 | $29.74 | $29.80 | $29.36 | $29.43 | $24.45 | 1,189,560 |
| 2017-01-23 | $29.61 | $30.01 | $29.45 | $29.64 | $24.63 | 1,476,060 |
| 2017-01-20 | $29.40 | $29.80 | $29.26 | $29.70 | $24.68 | 1,257,720 |
| 2017-01-19 | $29.79 | $29.79 | $29.23 | $29.43 | $24.45 | 1,056,460 |
| 2017-01-18 | $30.20 | $30.20 | $29.79 | $29.81 | $24.77 | 895,250 |
| 2017-01-17 | $30.52 | $30.52 | $29.45 | $30.18 | $25.08 | 2,172,700 |
| 2017-01-16 | $31.49 | $31.50 | $30.10 | $30.61 | $25.44 | 8,902,890 |
| 2017-01-13 | $30.40 | $31.64 | $30.31 | $31.58 | $26.24 | 1,841,080 |
| 2017-01-12 | $30.15 | $30.97 | $30.15 | $30.58 | $25.41 | 898,300 |
| 2017-01-11 | $30.40 | $30.58 | $30.13 | $30.15 | $25.05 | 727,380 |
| 2017-01-10 | $31.04 | $31.19 | $30.01 | $30.40 | $25.26 | 1,123,230 |
| 2017-01-09 | $30.66 | $31.12 | $30.66 | $31.04 | $25.79 | 743,460 |
| 2017-01-06 | $31.31 | $31.43 | $30.56 | $30.59 | $25.42 | 1,630,940 |
| 2017-01-05 | $31.37 | $32.00 | $31.21 | $31.32 | $26.03 | 1,160,720 |
| 2017-01-04 | $31.86 | $31.95 | $30.86 | $31.42 | $26.11 | 2,869,850 |
| 2017-01-03 | $31.21 | $31.85 | $31.11 | $31.81 | $26.43 | 1,766,890 |
| 2017-01-02 | $31.26 | $31.26 | $31.26 | $31.26 | $25.98 | 0 |
| 2016-12-30 | $31.49 | $31.58 | $31.21 | $31.26 | $25.98 | 716,660 |
| 2016-12-29 | $31.00 | $31.78 | $31.00 | $31.49 | $26.17 | 1,487,640 |
| 2016-12-28 | $31.48 | $31.49 | $30.88 | $31.32 | $26.03 | 1,323,280 |
| 2016-12-27 | $30.88 | $31.40 | $30.68 | $31.29 | $26.00 | 1,694,880 |
| 2016-12-26 | $30.84 | $30.84 | $30.31 | $30.66 | $25.48 | 1,255,400 |
| 2016-12-23 | $30.97 | $30.97 | $30.38 | $30.44 | $25.29 | 1,533,440 |
| 2016-12-22 | $30.80 | $31.10 | $30.52 | $30.55 | $25.39 | 1,641,870 |
| 2016-12-21 | $30.35 | $31.31 | $30.35 | $30.94 | $25.71 | 2,197,920 |
| 2016-12-20 | $29.89 | $30.50 | $29.63 | $30.35 | $25.22 | 2,544,610 |
| 2016-12-19 | $30.02 | $30.02 | $29.60 | $29.70 | $24.68 | 1,295,890 |
| 2016-12-16 | $30.07 | $30.07 | $29.50 | $29.94 | $24.88 | 1,118,370 |
| 2016-12-15 | $30.24 | $30.50 | $29.51 | $29.99 | $24.92 | 1,871,410 |
| 2016-12-14 | $30.30 | $30.65 | $29.95 | $30.24 | $25.13 | 1,989,780 |
| 2016-12-13 | $29.08 | $30.29 | $28.80 | $30.19 | $25.09 | 2,060,210 |
| 2016-12-12 | $30.31 | $30.35 | $28.91 | $29.08 | $24.16 | 2,427,640 |
| 2016-12-09 | $30.77 | $30.86 | $30.16 | $30.28 | $25.16 | 1,179,310 |
| 2016-12-08 | $30.89 | $31.02 | $30.51 | $30.52 | $25.36 | 1,697,140 |
| 2016-12-07 | $30.81 | $31.00 | $30.61 | $30.89 | $25.67 | 1,412,060 |
| 2016-12-06 | $30.60 | $31.18 | $30.60 | $30.96 | $25.73 | 3,273,700 |
| 2016-12-05 | $29.78 | $30.69 | $29.65 | $30.60 | $25.43 | 2,278,630 |
| 2016-12-02 | $29.71 | $30.10 | $29.32 | $30.09 | $25.00 | 3,292,600 |
| 2016-12-01 | $29.66 | $30.09 | $29.55 | $29.70 | $24.68 | 4,098,790 |
| 2016-11-30 | $30.86 | $30.86 | $29.53 | $29.64 | $24.63 | 2,938,600 |
| 2016-11-29 | $30.70 | $31.00 | $30.51 | $30.60 | $25.43 | 2,962,940 |
| 2016-11-28 | $31.12 | $31.30 | $30.70 | $30.72 | $25.53 | 2,791,690 |
| 2016-11-25 | $30.62 | $31.16 | $30.62 | $31.05 | $25.80 | 2,674,890 |
| 2016-11-24 | $31.70 | $31.70 | $30.60 | $30.75 | $25.55 | 5,624,280 |
| 2016-11-23 | $33.48 | $33.48 | $31.23 | $31.84 | $26.46 | 8,106,780 |
| 2016-11-22 | $32.36 | $35.66 | $32.26 | $33.66 | $27.97 | 7,423,710 |
| 2016-11-21 | $32.45 | $32.57 | $32.25 | $32.55 | $27.05 | 1,197,280 |
| 2016-11-18 | $32.28 | $32.70 | $32.02 | $32.44 | $26.96 | 2,288,950 |
| 2016-11-17 | $32.23 | $32.70 | $32.09 | $32.35 | $26.88 | 2,716,920 |
| 2016-11-16 | $32.40 | $32.64 | $32.15 | $32.29 | $26.83 | 1,937,500 |
| 2016-11-15 | $31.61 | $32.76 | $31.40 | $32.65 | $27.13 | 4,688,470 |
| 2016-11-14 | $31.36 | $31.67 | $31.20 | $31.61 | $26.27 | 3,348,400 |
| 2016-11-11 | $32.31 | $32.40 | $31.02 | $31.29 | $26.00 | 6,606,300 |
| 2016-11-10 | $32.90 | $33.30 | $32.20 | $32.42 | $26.94 | 3,797,530 |
| 2016-11-09 | $33.14 | $33.44 | $32.30 | $32.79 | $27.25 | 2,575,240 |
| 2016-11-08 | $32.85 | $33.34 | $32.73 | $33.14 | $27.54 | 2,105,640 |
| 2016-11-07 | $33.40 | $33.64 | $32.70 | $32.83 | $27.28 | 1,898,490 |
| 2016-11-04 | $34.03 | $34.30 | $33.38 | $33.55 | $27.88 | 1,726,830 |
| 2016-11-03 | $34.41 | $34.60 | $33.90 | $34.32 | $28.52 | 1,923,450 |
| 2016-11-02 | $33.99 | $34.78 | $33.66 | $34.52 | $28.68 | 3,486,830 |
| 2016-11-01 | $32.73 | $34.33 | $32.73 | $34.18 | $28.40 | 4,035,960 |
| 2016-10-31 | $32.80 | $33.10 | $32.19 | $32.75 | $27.21 | 0 |
| 2016-10-28 | $32.08 | $33.15 | $31.94 | $32.86 | $27.30 | 2,954,060 |
| 2016-10-27 | $32.28 | $32.28 | $31.66 | $32.00 | $26.59 | 1,789,990 |
| 2016-10-26 | $32.69 | $32.79 | $31.96 | $32.19 | $26.75 | 3,536,160 |
| 2016-10-25 | $32.30 | $32.97 | $32.25 | $32.70 | $27.17 | 2,582,430 |
| 2016-10-24 | $32.46 | $33.00 | $31.80 | $32.48 | $26.99 | 4,754,620 |
| 2016-10-21 | $33.10 | $33.10 | $32.00 | $32.14 | $26.71 | 3,467,920 |
| 2016-10-20 | $33.12 | $33.42 | $32.70 | $33.14 | $27.54 | 1,980,340 |
| 2016-10-19 | $33.48 | $33.60 | $32.80 | $33.12 | $27.52 | 2,091,810 |
| 2016-10-18 | $33.55 | $33.73 | $32.81 | $33.49 | $27.83 | 2,861,640 |
| 2016-10-17 | $31.75 | $34.26 | $31.71 | $33.51 | $27.85 | 5,364,380 |
| 2016-10-14 | $31.99 | $32.20 | $31.33 | $31.65 | $26.30 | 2,326,440 |
| 2016-10-13 | $32.26 | $33.20 | $31.90 | $32.00 | $26.59 | 3,138,920 |
| 2016-10-12 | $32.45 | $33.25 | $32.06 | $32.17 | $26.73 | 3,408,610 |
| 2016-10-11 | $31.79 | $33.00 | $31.52 | $32.20 | $26.76 | 5,371,290 |
| 2016-10-10 | $29.99 | $32.02 | $29.99 | $32.00 | $26.59 | 7,124,520 |
| 2016-10-07 | $29.89 | $29.89 | $29.89 | $29.89 | $24.84 | 0 |
| 2016-10-06 | $29.89 | $29.89 | $29.89 | $29.89 | $24.84 | 0 |
| 2016-10-05 | $29.89 | $29.89 | $29.89 | $29.89 | $24.84 | 0 |
| 2016-10-04 | $29.89 | $29.89 | $29.89 | $29.89 | $24.84 | 0 |
| 2016-10-03 | $29.89 | $29.89 | $29.89 | $29.89 | $24.84 | 0 |
| 2016-09-30 | $30.02 | $30.02 | $29.70 | $29.89 | $24.84 | 1,059,970 |
| 2016-09-29 | $29.93 | $30.08 | $29.60 | $29.85 | $24.80 | 2,059,150 |
| 2016-09-28 | $30.09 | $30.09 | $29.66 | $29.93 | $24.87 | 1,970,760 |
| 2016-09-27 | $29.20 | $30.00 | $29.20 | $29.97 | $24.90 | 2,666,610 |
| 2016-09-26 | $28.96 | $29.73 | $28.96 | $29.51 | $24.52 | 3,836,900 |
| 2016-09-23 | $29.40 | $29.52 | $28.94 | $29.07 | $24.16 | 1,727,280 |
| 2016-09-22 | $29.16 | $29.75 | $29.03 | $29.38 | $24.41 | 2,822,670 |
| 2016-09-21 | $28.59 | $29.34 | $28.59 | $29.18 | $24.25 | 4,343,200 |
| 2016-09-20 | $28.39 | $29.24 | $28.33 | $28.79 | $23.92 | 6,484,730 |
| 2016-09-19 | $28.83 | $29.10 | $28.18 | $28.26 | $23.48 | 4,331,230 |
| 2016-09-16 | $28.81 | $28.81 | $28.81 | $28.81 | $23.94 | 0 |
| 2016-09-15 | $28.81 | $28.81 | $28.81 | $28.81 | $23.94 | 0 |
| 2016-09-14 | $28.98 | $29.33 | $28.73 | $28.81 | $23.94 | 1,868,330 |
| 2016-09-13 | $29.25 | $29.25 | $28.71 | $28.78 | $23.91 | 1,529,060 |
| 2016-09-12 | $28.67 | $29.26 | $28.60 | $29.01 | $24.11 | 2,658,680 |
| 2016-09-09 | $29.00 | $29.23 | $28.72 | $28.96 | $24.06 | 2,536,620 |
| 2016-09-08 | $29.68 | $29.77 | $28.93 | $29.00 | $24.10 | 1,971,400 |
| 2016-09-07 | $29.90 | $29.90 | $29.37 | $29.52 | $24.53 | 2,186,040 |
| 2016-09-06 | $29.30 | $29.87 | $28.95 | $29.77 | $24.74 | 2,155,350 |
| 2016-09-05 | $28.98 | $29.55 | $28.86 | $29.21 | $24.27 | 2,811,160 |
| 2016-09-02 | $29.40 | $29.69 | $28.69 | $28.98 | $24.08 | 3,345,500 |
| 2016-09-01 | $30.16 | $30.16 | $29.44 | $29.45 | $24.47 | 2,157,110 |
| 2016-08-31 | $29.96 | $30.24 | $29.82 | $30.06 | $24.98 | 1,971,410 |
| 2016-08-30 | $30.67 | $30.96 | $29.70 | $29.81 | $24.77 | 3,926,970 |
| 2016-08-29 | $30.11 | $30.79 | $29.89 | $30.62 | $25.44 | 3,488,910 |
| 2016-08-26 | $29.47 | $30.60 | $29.42 | $30.11 | $25.02 | 4,485,300 |
| 2016-08-25 | $29.50 | $29.76 | $29.11 | $29.29 | $24.34 | 1,945,280 |
| 2016-08-24 | $29.80 | $29.92 | $29.47 | $29.60 | $24.60 | 2,295,020 |
| 2016-08-23 | $29.45 | $30.24 | $29.30 | $29.87 | $24.82 | 4,451,070 |
| 2016-08-22 | $28.80 | $29.88 | $28.48 | $29.62 | $24.61 | 4,402,740 |
| 2016-08-19 | $29.18 | $29.18 | $28.50 | $28.70 | $23.85 | 2,046,630 |
| 2016-08-18 | $28.88 | $29.20 | $28.80 | $28.97 | $24.07 | 2,637,620 |
| 2016-08-17 | $28.88 | $29.40 | $28.46 | $28.99 | $24.09 | 4,151,850 |
| 2016-08-16 | $28.78 | $29.05 | $28.60 | $28.76 | $23.90 | 4,630,010 |
| 2016-08-15 | $28.63 | $29.14 | $28.03 | $28.78 | $23.91 | 8,669,720 |
| 2016-08-12 | $29.40 | $29.50 | $28.30 | $28.64 | $23.80 | 5,883,250 |
| 2016-08-11 | $29.30 | $29.56 | $29.00 | $29.17 | $24.24 | 2,062,350 |
| 2016-08-10 | $29.88 | $30.10 | $29.12 | $29.47 | $24.49 | 4,380,770 |
| 2016-08-09 | $28.26 | $30.03 | $28.20 | $29.98 | $24.91 | 7,093,530 |
| 2016-08-08 | $28.28 | $28.28 | $27.92 | $28.16 | $23.40 | 2,278,390 |
| 2016-08-05 | $27.55 | $28.40 | $27.55 | $28.29 | $23.51 | 3,070,800 |
| 2016-08-04 | $27.08 | $27.93 | $26.85 | $27.56 | $22.90 | 1,743,920 |
| 2016-08-03 | $26.90 | $27.16 | $26.70 | $27.11 | $22.53 | 1,195,260 |
| 2016-08-02 | $26.70 | $27.08 | $26.66 | $26.84 | $22.30 | 1,329,780 |
| 2016-08-01 | $27.81 | $27.84 | $26.65 | $26.76 | $22.24 | 3,246,190 |
| 2016-07-29 | $28.48 | $28.90 | $27.81 | $27.87 | $23.16 | 2,584,850 |
| 2016-07-28 | $28.10 | $28.77 | $27.93 | $28.40 | $23.60 | 3,654,170 |
| 2016-07-27 | $27.68 | $28.45 | $27.58 | $28.25 | $23.47 | 6,477,850 |
| 2016-07-26 | $27.20 | $27.68 | $27.20 | $27.67 | $22.99 | 1,946,440 |
| 2016-07-25 | $26.96 | $27.44 | $26.82 | $27.02 | $22.45 | 1,761,390 |
| 2016-07-22 | $27.78 | $27.88 | $26.95 | $26.97 | $22.41 | 2,690,170 |
| 2016-07-21 | $27.75 | $28.10 | $27.45 | $27.88 | $23.17 | 3,365,900 |
| 2016-07-20 | $27.51 | $28.18 | $27.30 | $27.85 | $23.14 | 3,122,280 |
| 2016-07-19 | $28.29 | $28.50 | $27.33 | $27.62 | $22.95 | 4,717,190 |
| 2016-07-18 | $28.50 | $29.32 | $28.15 | $28.54 | $23.72 | 5,522,590 |
| 2016-07-15 | $27.60 | $28.94 | $27.55 | $28.53 | $23.71 | 4,197,770 |
| 2016-07-14 | $27.89 | $28.10 | $27.24 | $27.54 | $22.88 | 2,701,040 |
| 2016-07-13 | $28.20 | $28.75 | $27.79 | $27.84 | $23.13 | 3,123,140 |
| 2016-07-12 | $27.40 | $28.35 | $26.88 | $28.29 | $23.51 | 6,197,490 |
| 2016-07-11 | $26.74 | $27.33 | $26.55 | $26.96 | $22.40 | 2,728,440 |
| 2016-07-08 | $26.70 | $26.72 | $26.38 | $26.49 | $22.01 | 1,361,140 |
| 2016-07-07 | $26.41 | $26.63 | $26.26 | $26.62 | $22.12 | 2,498,110 |
| 2016-07-06 | $26.04 | $26.52 | $25.85 | $26.33 | $21.88 | 1,763,180 |
| 2016-07-05 | $26.22 | $26.27 | $25.65 | $26.09 | $21.68 | 2,746,690 |
| 2016-07-04 | $25.97 | $26.55 | $25.61 | $26.34 | $21.89 | 3,215,840 |
| 2016-07-01 | $25.64 | $26.51 | $25.64 | $25.86 | $21.49 | 3,271,600 |
| 2016-06-30 | $25.63 | $25.88 | $25.58 | $25.74 | $21.39 | 2,428,580 |
| 2016-06-29 | $25.87 | $25.90 | $25.50 | $25.63 | $21.30 | 2,008,130 |
| 2016-06-28 | $24.90 | $26.00 | $24.82 | $25.84 | $21.47 | 4,910,940 |
| 2016-06-27 | $24.69 | $25.20 | $24.49 | $25.11 | $20.87 | 2,274,760 |
| 2016-06-24 | $24.96 | $25.40 | $24.30 | $24.69 | $20.52 | 3,093,620 |
| 2016-06-23 | $25.10 | $25.20 | $24.75 | $24.96 | $20.74 | 1,527,440 |
| 2016-06-22 | $24.42 | $25.40 | $24.42 | $25.15 | $20.90 | 3,985,380 |
| 2016-06-21 | $24.85 | $25.48 | $24.35 | $24.38 | $20.26 | 4,310,620 |
| 2016-06-20 | $24.28 | $24.83 | $24.13 | $24.80 | $20.61 | 3,134,840 |
| 2016-06-17 | $24.16 | $24.34 | $23.97 | $24.19 | $20.10 | 2,173,520 |
| 2016-06-16 | $24.63 | $24.71 | $23.91 | $23.97 | $19.92 | 2,472,190 |
| 2016-06-15 | $23.52 | $24.66 | $23.50 | $24.58 | $20.42 | 3,047,590 |
| 2016-06-14 | $24.02 | $24.20 | $23.61 | $23.67 | $19.67 | 2,480,330 |
| 2016-06-13 | $24.25 | $24.94 | $23.95 | $24.02 | $19.96 | 3,904,180 |
| 2016-06-10 | $24.46 | $24.46 | $24.46 | $24.46 | $20.32 | 0 |
| 2016-06-09 | $24.46 | $24.46 | $24.46 | $24.46 | $20.32 | 0 |
| 2016-06-08 | $24.35 | $24.64 | $24.21 | $24.46 | $20.32 | 2,652,680 |
| 2016-06-07 | $24.50 | $24.71 | $24.13 | $24.35 | $20.23 | 3,212,410 |
| 2016-06-06 | $24.04 | $24.99 | $23.91 | $24.56 | $20.41 | 5,060,700 |
| 2016-06-03 | $23.66 | $24.09 | $23.55 | $23.97 | $19.92 | 4,411,610 |
| 2016-06-02 | $23.32 | $23.79 | $23.27 | $23.69 | $19.69 | 2,869,680 |
| 2016-06-01 | $23.55 | $23.55 | $23.55 | $23.55 | $19.57 | 0 |
| 2016-05-31 | $22.95 | $23.59 | $22.70 | $23.55 | $19.57 | 3,151,590 |
| 2016-05-30 | $23.30 | $23.80 | $22.52 | $22.82 | $18.96 | 1,975,660 |
| 2016-05-27 | $23.45 | $23.56 | $23.16 | $23.44 | $19.48 | 1,627,760 |
| 2016-05-26 | $22.73 | $23.48 | $22.73 | $23.48 | $19.51 | 2,357,910 |
| 2016-05-25 | $23.04 | $23.11 | $22.70 | $22.81 | $18.95 | 985,990 |
| 2016-05-24 | $23.01 | $23.12 | $22.70 | $22.81 | $18.95 | 1,805,550 |
| 2016-05-23 | $23.16 | $23.37 | $23.01 | $23.12 | $19.21 | 2,178,430 |
| 2016-05-20 | $22.64 | $23.28 | $22.60 | $23.16 | $19.24 | 1,377,590 |
| 2016-05-19 | $22.70 | $23.18 | $22.70 | $22.84 | $18.98 | 1,506,150 |
| 2016-05-18 | $23.67 | $23.67 | $22.50 | $22.99 | $19.10 | 3,892,460 |
| 2016-05-17 | $24.10 | $24.10 | $23.62 | $23.68 | $19.68 | 1,936,050 |
| 2016-05-16 | $23.62 | $24.05 | $23.26 | $23.99 | $19.93 | 2,599,730 |
| 2016-05-13 | $24.01 | $24.50 | $23.52 | $23.78 | $19.76 | 2,620,350 |
| 2016-05-12 | $24.20 | $24.57 | $23.87 | $24.18 | $20.09 | 2,950,260 |
| 2016-05-11 | $23.75 | $24.85 | $23.60 | $24.62 | $20.46 | 4,798,510 |
| 2016-05-10 | $24.35 | $24.68 | $23.62 | $23.68 | $19.68 | 2,292,540 |
| 2016-05-09 | $24.05 | $24.89 | $23.50 | $24.45 | $20.32 | 2,581,510 |
| 2016-05-06 | $25.10 | $25.40 | $24.24 | $24.46 | $20.32 | 3,468,730 |
| 2016-05-05 | $25.21 | $25.47 | $24.73 | $25.20 | $20.94 | 2,696,320 |
| 2016-05-04 | $24.87 | $25.58 | $24.73 | $25.22 | $20.96 | 4,183,480 |
| 2016-05-03 | $24.36 | $24.95 | $23.92 | $24.90 | $20.69 | 4,478,970 |
| 2016-05-02 | $24.32 | $24.32 | $24.32 | $24.32 | $20.21 | 0 |
| 2016-04-29 | $24.08 | $24.52 | $23.96 | $24.32 | $20.21 | 3,352,890 |
| 2016-04-28 | $23.48 | $24.48 | $23.32 | $24.45 | $20.32 | 5,188,640 |
| 2016-04-27 | $23.82 | $23.90 | $23.30 | $23.31 | $19.37 | 3,082,090 |
| 2016-04-26 | $24.15 | $24.15 | $23.45 | $23.79 | $19.77 | 4,635,950 |
| 2016-04-25 | $23.61 | $24.50 | $23.61 | $23.82 | $19.79 | 4,397,710 |
| 2016-04-22 | $22.80 | $23.78 | $22.52 | $23.50 | $19.53 | 2,913,780 |
| 2016-04-21 | $23.01 | $23.55 | $22.55 | $22.87 | $19.00 | 2,781,700 |
| 2016-04-20 | $23.81 | $23.88 | $22.00 | $23.39 | $19.44 | 5,913,550 |
| 2016-04-19 | $24.80 | $24.92 | $24.60 | $24.85 | $20.07 | 3,020,320 |
| 2016-04-18 | $24.94 | $24.94 | $24.45 | $24.61 | $19.33 | 3,262,560 |
| 2016-04-15 | $24.40 | $24.99 | $24.40 | $24.94 | $19.59 | 3,647,870 |
| 2016-04-14 | $24.80 | $24.80 | $24.19 | $24.46 | $19.21 | 2,272,750 |
| 2016-04-13 | $24.16 | $24.65 | $24.16 | $24.39 | $19.15 | 4,562,220 |
| 2016-04-12 | $24.19 | $24.39 | $23.83 | $24.01 | $18.86 | 2,412,200 |
| 2016-04-11 | $23.86 | $24.80 | $23.85 | $24.19 | $19.00 | 5,311,340 |
| 2016-04-08 | $23.57 | $24.10 | $23.57 | $23.82 | $18.71 | 2,320,290 |
| 2016-04-07 | $23.92 | $24.20 | $23.68 | $23.78 | $18.68 | 3,894,270 |
| 2016-04-06 | $24.05 | $24.20 | $23.65 | $23.86 | $18.74 | 3,039,930 |
| 2016-04-05 | $23.77 | $24.28 | $23.55 | $24.12 | $18.94 | 3,712,970 |
| 2016-04-04 | $23.77 | $23.77 | $23.77 | $23.77 | $18.67 | 0 |
| 2016-04-01 | $23.90 | $23.95 | $23.49 | $23.77 | $18.67 | 2,911,320 |
| 2016-03-31 | $24.38 | $24.38 | $23.76 | $23.98 | $18.83 | 4,156,490 |
| 2016-03-30 | $23.78 | $24.55 | $23.78 | $24.38 | $19.15 | 5,043,370 |
| 2016-03-29 | $23.33 | $23.61 | $23.18 | $23.44 | $18.41 | 3,776,060 |
| 2016-03-28 | $23.13 | $23.65 | $22.83 | $23.37 | $18.35 | 4,733,080 |
| 2016-03-25 | $22.93 | $23.28 | $22.70 | $22.96 | $18.03 | 4,508,720 |
| 2016-03-24 | $23.29 | $23.68 | $23.09 | $23.13 | $18.17 | 5,360,000 |
| 2016-03-23 | $23.21 | $23.47 | $22.80 | $23.16 | $18.19 | 3,879,680 |
| 2016-03-22 | $23.30 | $23.77 | $23.02 | $23.39 | $18.37 | 6,000,050 |
| 2016-03-21 | $23.54 | $23.75 | $22.96 | $23.28 | $18.28 | 9,003,310 |
| 2016-03-18 | $22.51 | $23.38 | $22.34 | $23.32 | $18.31 | 6,190,190 |
| 2016-03-17 | $21.85 | $22.30 | $21.46 | $22.30 | $17.51 | 2,592,620 |
| 2016-03-16 | $21.75 | $21.96 | $21.26 | $21.56 | $16.93 | 2,128,000 |
| 2016-03-15 | $21.85 | $21.99 | $21.51 | $21.66 | $17.01 | 1,337,130 |
| 2016-03-14 | $21.58 | $22.16 | $21.35 | $21.92 | $17.21 | 2,539,390 |
| 2016-03-11 | $21.42 | $21.65 | $21.00 | $21.21 | $16.66 | 2,704,450 |
| 2016-03-10 | $21.65 | $21.97 | $21.39 | $21.42 | $16.82 | 1,476,610 |
| 2016-03-09 | $22.00 | $22.15 | $21.60 | $21.76 | $17.09 | 2,212,940 |
| 2016-03-08 | $22.22 | $22.38 | $21.39 | $22.30 | $17.51 | 3,867,830 |
| 2016-03-07 | $22.07 | $22.70 | $22.07 | $22.55 | $17.71 | 3,520,600 |
| 2016-03-04 | $23.05 | $23.06 | $21.70 | $22.22 | $17.45 | 4,496,520 |
| 2016-03-03 | $23.00 | $23.33 | $22.70 | $23.09 | $18.13 | 6,531,430 |
| 2016-03-02 | $22.10 | $23.20 | $21.85 | $23.06 | $18.11 | 9,506,470 |
| 2016-03-01 | $21.57 | $22.05 | $21.00 | $22.05 | $17.32 | 6,433,580 |
| 2016-02-29 | $22.30 | $22.30 | $20.92 | $21.52 | $16.90 | 8,607,070 |
| 2016-02-26 | $22.01 | $22.70 | $21.00 | $22.54 | $17.70 | 8,259,740 |
| 2016-02-25 | $21.61 | $22.70 | $21.57 | $21.78 | $17.10 | 16,041,710 |
| 2016-02-24 | $21.36 | $21.68 | $20.86 | $21.26 | $16.70 | 3,744,990 |
| 2016-02-23 | $21.60 | $22.08 | $21.05 | $21.51 | $16.89 | 3,232,680 |
| 2016-02-22 | $21.56 | $21.77 | $21.31 | $21.60 | $16.96 | 3,183,670 |
| 2016-02-19 | $21.69 | $21.83 | $21.20 | $21.38 | $16.79 | 2,447,220 |
| 2016-02-18 | $21.75 | $22.09 | $21.48 | $21.54 | $16.92 | 2,404,970 |
| 2016-02-17 | $21.72 | $21.99 | $21.33 | $21.72 | $17.06 | 1,944,080 |
| 2016-02-16 | $21.10 | $21.94 | $21.10 | $21.73 | $17.07 | 2,318,690 |
| 2016-02-15 | $20.82 | $21.33 | $20.62 | $21.06 | $16.54 | 2,289,220 |
| 2016-02-12 | $21.36 | $21.36 | $21.36 | $21.36 | $16.78 | 0 |
| 2016-02-11 | $21.36 | $21.36 | $21.36 | $21.36 | $16.78 | 0 |
| 2016-02-10 | $21.36 | $21.36 | $21.36 | $21.36 | $16.78 | 0 |
| 2016-02-09 | $21.36 | $21.36 | $21.36 | $21.36 | $16.78 | 0 |
| 2016-02-08 | $21.36 | $21.36 | $21.36 | $21.36 | $16.78 | 0 |
| 2016-02-05 | $20.80 | $21.98 | $20.55 | $21.36 | $16.78 | 3,623,640 |
| 2016-02-04 | $20.50 | $20.83 | $20.20 | $20.73 | $16.28 | 2,330,990 |
| 2016-02-03 | $20.07 | $20.53 | $19.80 | $20.42 | $16.04 | 2,385,610 |
| 2016-02-02 | $19.80 | $20.54 | $19.79 | $20.49 | $16.09 | 2,823,000 |
| 2016-02-01 | $20.50 | $20.65 | $19.61 | $19.87 | $15.60 | 2,458,180 |
| 2016-01-29 | $19.91 | $20.66 | $19.71 | $20.51 | $16.11 | 2,282,460 |
| 2016-01-28 | $19.95 | $20.50 | $19.80 | $19.91 | $15.64 | 2,037,410 |
| 2016-01-27 | $19.66 | $20.39 | $18.78 | $20.28 | $15.93 | 4,961,860 |
| 2016-01-26 | $20.55 | $20.91 | $19.50 | $19.61 | $15.40 | 4,097,700 |
| 2016-01-25 | $21.15 | $21.47 | $20.50 | $20.78 | $16.32 | 3,807,160 |
| 2016-01-22 | $21.11 | $21.42 | $20.48 | $21.04 | $16.52 | 3,463,950 |
| 2016-01-21 | $21.36 | $21.93 | $20.88 | $20.97 | $16.47 | 3,855,130 |
| 2016-01-20 | $22.33 | $22.65 | $21.72 | $21.82 | $17.14 | 3,184,890 |
| 2016-01-19 | $21.51 | $22.85 | $21.51 | $22.54 | $17.70 | 3,006,880 |
| 2016-01-18 | $21.44 | $22.22 | $20.79 | $21.80 | $17.12 | 3,144,590 |
| 2016-01-15 | $22.04 | $22.30 | $21.30 | $21.66 | $17.01 | 2,763,010 |
| 2016-01-14 | $21.30 | $22.66 | $21.06 | $22.50 | $17.67 | 3,037,870 |
| 2016-01-13 | $23.01 | $23.09 | $21.91 | $21.95 | $17.24 | 2,978,540 |
| 2016-01-12 | $22.56 | $23.10 | $22.02 | $22.82 | $17.92 | 2,606,390 |
| 2016-01-11 | $23.80 | $24.45 | $22.00 | $22.50 | $17.67 | 3,766,630 |
| 2016-01-08 | $24.02 | $24.49 | $22.88 | $24.31 | $19.09 | 5,599,780 |
| 2016-01-07 | $24.70 | $24.92 | $23.75 | $23.76 | $18.66 | 747,580 |
| 2016-01-06 | $25.35 | $25.49 | $24.88 | $25.37 | $19.92 | 3,387,660 |
| 2016-01-05 | $24.05 | $25.69 | $23.81 | $25.24 | $19.82 | 5,031,150 |
| 2016-01-04 | $27.66 | $27.68 | $25.08 | $25.19 | $19.78 | 3,507,590 |
| 2016-01-01 | $27.66 | $27.66 | $27.66 | $27.66 | $21.72 | 0 |
| 2015-12-31 | $28.41 | $28.63 | $27.02 | $27.66 | $21.72 | 3,745,150 |
| 2015-12-30 | $28.89 | $29.25 | $28.38 | $28.39 | $22.30 | 3,473,770 |
| 2015-12-29 | $27.65 | $28.99 | $27.65 | $28.90 | $22.70 | 4,406,280 |
| 2015-12-28 | $27.76 | $29.06 | $27.75 | $28.03 | $22.01 | 6,130,730 |
| 2015-12-25 | $27.75 | $28.28 | $27.60 | $27.75 | $21.79 | 2,098,670 |
| 2015-12-24 | $27.77 | $28.23 | $27.01 | $28.10 | $22.07 | 4,262,580 |
| 2015-12-23 | $28.96 | $29.42 | $27.90 | $28.20 | $22.15 | 4,816,670 |
| 2015-12-22 | $28.65 | $28.88 | $28.18 | $28.50 | $22.38 | 2,706,460 |
| 2015-12-21 | $28.38 | $28.90 | $28.03 | $28.50 | $22.38 | 4,634,610 |
| 2015-12-18 | $26.80 | $29.30 | $26.75 | $28.67 | $22.52 | 8,264,500 |
| 2015-12-17 | $27.10 | $27.36 | $26.60 | $26.71 | $20.98 | 4,182,090 |
| 2015-12-16 | $26.97 | $27.75 | $26.38 | $26.68 | $20.95 | 4,955,290 |
| 2015-12-15 | $25.18 | $27.70 | $25.18 | $26.76 | $21.02 | 8,029,540 |
| 2015-12-14 | $24.50 | $25.38 | $24.22 | $25.18 | $19.78 | 1,942,090 |
| 2015-12-11 | $24.69 | $24.89 | $24.62 | $24.71 | $19.41 | 933,610 |
| 2015-12-10 | $25.35 | $25.40 | $24.60 | $24.89 | $19.55 | 2,118,570 |
| 2015-12-09 | $25.08 | $25.52 | $24.86 | $25.14 | $19.74 | 1,916,290 |
| 2015-12-08 | $25.98 | $26.12 | $24.76 | $25.21 | $19.80 | 5,946,080 |
| 2015-12-07 | $25.45 | $26.62 | $25.33 | $26.13 | $20.52 | 5,378,470 |
| 2015-12-04 | $25.00 | $25.63 | $24.83 | $25.50 | $20.03 | 3,998,650 |
| 2015-12-03 | $24.82 | $25.15 | $24.65 | $25.11 | $19.72 | 2,458,990 |
| 2015-12-02 | $24.95 | $25.19 | $24.26 | $24.81 | $19.48 | 2,664,580 |
| 2015-12-01 | $24.27 | $25.60 | $24.06 | $25.00 | $19.63 | 4,338,330 |
| 2015-11-30 | $24.60 | $24.87 | $23.68 | $24.12 | $18.94 | 3,707,670 |
| 2015-11-27 | $25.58 | $25.86 | $24.22 | $24.43 | $19.19 | 4,582,150 |
| 2015-11-26 | $26.30 | $26.45 | $25.55 | $25.71 | $20.19 | 3,563,600 |
| 2015-11-25 | $26.00 | $26.25 | $25.80 | $26.21 | $20.58 | 3,767,300 |
| 2015-11-24 | $25.79 | $26.00 | $25.24 | $25.93 | $20.36 | 2,918,990 |
| 2015-11-23 | $25.70 | $25.98 | $24.50 | $25.83 | $20.29 | 3,641,220 |
| 2015-11-20 | $25.96 | $25.96 | $25.50 | $25.64 | $20.14 | 3,133,210 |
| 2015-11-19 | $25.50 | $25.70 | $25.10 | $25.69 | $20.18 | 3,704,980 |
| 2015-11-18 | $26.04 | $26.28 | $25.21 | $25.51 | $20.03 | 4,129,100 |
| 2015-11-17 | $26.86 | $26.86 | $26.00 | $26.03 | $20.44 | 6,246,430 |
| 2015-11-16 | $25.55 | $26.37 | $25.45 | $26.25 | $20.62 | 4,087,760 |
| 2015-11-13 | $26.39 | $26.54 | $25.82 | $25.87 | $20.32 | 5,014,310 |
| 2015-11-12 | $25.67 | $27.28 | $25.67 | $26.86 | $21.09 | 10,058,210 |
| 2015-11-11 | $25.90 | $25.91 | $25.30 | $25.80 | $20.26 | 7,087,440 |
| 2015-11-10 | $25.84 | $26.28 | $25.55 | $25.77 | $20.24 | 6,546,120 |
| 2015-11-09 | $25.98 | $26.19 | $25.32 | $25.93 | $20.36 | 7,315,440 |
| 2015-11-06 | $25.79 | $26.27 | $25.79 | $26.02 | $20.43 | 5,503,970 |
| 2015-11-05 | $26.17 | $26.65 | $25.53 | $25.86 | $20.31 | 6,172,140 |
| 2015-11-04 | $25.13 | $26.25 | $24.94 | $26.16 | $20.54 | 4,863,250 |
| 2015-11-03 | $25.69 | $25.79 | $24.69 | $25.04 | $19.67 | 3,113,260 |
| 2015-11-02 | $25.00 | $26.33 | $24.51 | $25.54 | $20.06 | 6,656,950 |
| 2015-10-30 | $26.04 | $26.19 | $25.12 | $25.53 | $20.05 | 10,433,030 |
| 2015-10-29 | $24.74 | $24.95 | $24.11 | $24.82 | $19.49 | 3,746,590 |
| 2015-10-28 | $25.14 | $25.75 | $24.28 | $24.46 | $19.21 | 5,005,660 |
| 2015-10-27 | $25.33 | $25.50 | $24.24 | $25.25 | $19.83 | 5,499,720 |
| 2015-10-26 | $25.90 | $25.99 | $24.54 | $24.90 | $19.56 | 6,828,880 |
| 2015-10-23 | $23.33 | $25.45 | $23.32 | $25.45 | $19.99 | 8,850,000 |
| 2015-10-22 | $22.62 | $23.34 | $22.20 | $23.14 | $18.17 | 3,824,570 |
| 2015-10-21 | $24.35 | $24.85 | $22.29 | $22.55 | $17.71 | 6,193,070 |
| 2015-10-20 | $23.80 | $24.35 | $23.65 | $24.26 | $19.05 | 4,167,210 |
| 2015-10-19 | $24.40 | $24.74 | $23.65 | $23.79 | $18.68 | 5,518,470 |
| 2015-10-16 | $24.51 | $24.98 | $23.91 | $24.39 | $19.15 | 5,166,200 |
| 2015-10-15 | $23.88 | $24.60 | $23.72 | $24.40 | $19.16 | 5,645,300 |
| 2015-10-14 | $24.19 | $24.35 | $23.65 | $23.89 | $18.76 | 5,009,830 |
| 2015-10-13 | $23.60 | $24.50 | $23.51 | $24.43 | $19.19 | 12,227,350 |
| 2015-10-12 | $23.59 | $24.60 | $23.38 | $23.60 | $18.53 | 13,089,460 |
| 2015-10-09 | $23.20 | $23.78 | $23.00 | $23.60 | $18.53 | 4,800,710 |
| 2015-10-08 | $24.30 | $24.59 | $22.91 | $23.31 | $18.31 | 8,696,900 |
| 2015-10-07 | $23.60 | $23.60 | $23.60 | $23.60 | $18.53 | 0 |
| 2015-10-06 | $23.60 | $23.60 | $23.60 | $23.60 | $18.53 | 0 |
| 2015-10-05 | $23.60 | $23.60 | $23.60 | $23.60 | $18.53 | 0 |
| 2015-10-02 | $23.60 | $23.60 | $23.60 | $23.60 | $18.53 | 0 |
| 2015-10-01 | $23.60 | $23.60 | $23.60 | $23.60 | $18.53 | 0 |
| 2015-09-30 | $23.54 | $23.90 | $22.37 | $23.60 | $18.53 | 2,934,740 |
| 2015-09-29 | $23.20 | $24.33 | $23.00 | $23.91 | $18.78 | 4,450,580 |
| 2015-09-28 | $21.90 | $24.10 | $21.90 | $23.86 | $18.74 | 6,336,640 |
| 2015-09-25 | $22.60 | $22.66 | $21.75 | $21.91 | $17.21 | 1,376,080 |
| 2015-09-24 | $21.75 | $22.93 | $21.75 | $22.57 | $17.73 | 2,947,750 |
| 2015-09-23 | $22.04 | $22.22 | $21.54 | $21.76 | $17.09 | 1,741,540 |
| 2015-09-22 | $22.00 | $22.75 | $22.00 | $22.30 | $17.51 | 2,799,160 |
| 2015-09-21 | $20.81 | $22.30 | $20.65 | $22.03 | $17.30 | 2,950,380 |
| 2015-09-18 | $21.35 | $21.49 | $20.58 | $21.02 | $16.51 | 2,033,680 |
| 2015-09-17 | $21.21 | $22.21 | $20.82 | $21.35 | $16.77 | 3,415,070 |
| 2015-09-16 | $19.70 | $21.66 | $19.66 | $21.47 | $16.86 | 3,112,740 |
| 2015-09-15 | $20.45 | $20.46 | $19.01 | $19.80 | $15.55 | 3,975,360 |
| 2015-09-14 | $22.20 | $22.56 | $20.23 | $20.47 | $16.08 | 4,392,800 |
| 2015-09-11 | $23.19 | $23.20 | $21.90 | $22.48 | $17.65 | 3,063,130 |
| 2015-09-10 | $22.90 | $23.62 | $22.78 | $23.08 | $18.13 | 1,966,120 |
| 2015-09-09 | $22.99 | $23.68 | $22.78 | $23.31 | $18.31 | 3,578,840 |
| 2015-09-08 | $21.73 | $23.00 | $21.58 | $22.98 | $18.05 | 4,379,250 |
| 2015-09-07 | $21.98 | $22.88 | $21.21 | $21.73 | $17.07 | 3,596,860 |
| 2015-09-04 | $21.60 | $21.60 | $21.60 | $21.60 | $16.96 | 0 |
| 2015-09-03 | $21.60 | $21.60 | $21.60 | $21.60 | $16.96 | 0 |
| 2015-09-02 | $20.58 | $22.62 | $20.00 | $21.60 | $16.96 | 2,870,930 |
| 2015-09-01 | $22.78 | $22.78 | $20.80 | $21.60 | $16.96 | 3,930,440 |
| 2015-08-31 | $23.15 | $23.50 | $22.58 | $22.84 | $17.94 | 3,191,200 |
| 2015-08-28 | $22.80 | $23.94 | $22.12 | $23.64 | $18.57 | 4,572,240 |
| 2015-08-27 | $21.41 | $23.40 | $21.41 | $22.42 | $17.61 | 5,523,820 |
| 2015-08-26 | $22.00 | $22.67 | $20.77 | $21.27 | $16.70 | 4,566,820 |
| 2015-08-25 | $21.48 | $22.50 | $20.75 | $21.11 | $16.58 | 8,195,940 |
| 2015-08-24 | $23.07 | $25.25 | $23.06 | $23.06 | $18.11 | 6,170,050 |
| 2015-08-21 | $26.00 | $26.70 | $25.51 | $25.62 | $20.12 | 4,284,230 |
| 2015-08-20 | $26.99 | $27.39 | $26.28 | $26.51 | $20.82 | 4,402,370 |
| 2015-08-19 | $25.40 | $27.80 | $25.40 | $27.49 | $21.59 | 9,282,800 |
| 2015-08-18 | $28.30 | $28.42 | $25.51 | $25.85 | $20.30 | 8,893,530 |
| 2015-08-17 | $25.90 | $28.58 | $25.58 | $28.15 | $22.11 | 11,854,850 |
| 2015-08-14 | $25.59 | $26.01 | $24.98 | $25.98 | $20.40 | 5,349,270 |
| 2015-08-13 | $24.92 | $25.53 | $24.78 | $25.50 | $20.03 | 2,836,160 |
| 2015-08-12 | $25.41 | $25.46 | $24.71 | $24.92 | $19.57 | 3,854,290 |
| 2015-08-11 | $26.33 | $26.33 | $25.48 | $25.59 | $20.10 | 7,794,940 |
| 2015-08-10 | $25.03 | $26.38 | $25.03 | $26.34 | $20.69 | 7,449,060 |
| 2015-08-07 | $25.60 | $25.85 | $24.71 | $24.99 | $19.63 | 4,909,260 |
| 2015-08-06 | $24.96 | $25.96 | $24.96 | $25.29 | $19.86 | 3,250,460 |
| 2015-08-05 | $25.80 | $26.76 | $24.86 | $26.14 | $20.53 | 7,311,840 |
| 2015-08-04 | $24.80 | $26.83 | $24.52 | $25.75 | $20.22 | 8,838,780 |
| 2015-08-03 | $23.66 | $24.99 | $23.04 | $24.95 | $19.59 | 10,128,260 |
Hubei Jumpcan Pharmaceutical Company Ltd (600566) News Headlines
Recent Hubei Jumpcan Pharmaceutical Company Ltd (600566) News
Similar Companies to Hubei Jumpcan Pharmaceutical Company Ltd (600566) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |