Zhongyuan Union Cell Gene Eng Corp Ltd (600645) Exchange: SHG
Data as of July 11, 2025
$26.16 ($-0.59) -2.21%
Zhongyuan Union Cell Gene Eng Corp Ltd - Daily Information
Click for more stock information on Zhongyuan Union Cell Gene Eng Corp Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $26.68 |
| Previous Close | $26.16 |
| High | $26.98 |
| Low | $26.02 |
| Adjusted Open | $26.68 |
| Previous Adjusted Close | $26.16 |
| Adjusted High | $26.98 |
| Adjusted Low | $26.02 |
About Zhongyuan Union Cell Gene Eng Corp Ltd (600645)
ZHONGYUAN UNION CELL & GENE ENGINEERING CORP., LTD, is principally engaged in the detection and storage of stem cell sources. Through its subsidiaries, the Company is primarily involved in preparation, detection and storage of cell and gene, cell culture, as well as the production and sale of cytokines culture solutions and cosmetics, among others. The Company operates its businesses primarily in domestic market.
Invest in Zhongyuan Union Cell Gene Eng Corp Ltd (600645)
Historical Stock Data for Zhongyuan Union Cell Gene Eng Corp Ltd (600645)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $26.68 | $26.98 | $26.02 | $26.16 | $26.16 | 20,673,550 |
| 2025-07-08 | $25.61 | $27.29 | $25.53 | $26.75 | $26.75 | 32,557,360 |
| 2025-07-07 | $26.00 | $26.90 | $25.75 | $25.75 | $25.75 | 40,195,390 |
| 2025-07-04 | $24.94 | $25.87 | $24.47 | $25.87 | $25.87 | 35,722,650 |
| 2025-07-03 | $22.93 | $24.00 | $22.92 | $23.52 | $23.52 | 12,320,750 |
| 2025-07-02 | $23.40 | $23.40 | $22.88 | $22.97 | $22.97 | 8,291,000 |
| 2025-06-30 | $23.10 | $23.48 | $22.76 | $23.20 | $23.20 | 11,519,650 |
| 2025-06-27 | $22.99 | $23.66 | $22.87 | $23.05 | $23.05 | 10,049,700 |
| 2025-06-26 | $23.10 | $23.16 | $22.81 | $22.85 | $22.85 | 6,362,950 |
| 2025-06-25 | $23.16 | $23.30 | $22.86 | $23.14 | $23.14 | 7,804,500 |
| 2025-06-24 | $22.95 | $23.50 | $22.95 | $23.14 | $23.14 | 8,316,300 |
| 2025-06-23 | $22.50 | $22.83 | $22.33 | $22.70 | $22.70 | 5,867,700 |
| 2025-06-20 | $22.75 | $22.86 | $22.58 | $22.60 | $22.60 | 5,154,390 |
| 2025-06-19 | $23.08 | $23.30 | $22.68 | $22.71 | $22.71 | 7,868,320 |
| 2025-06-18 | $23.33 | $23.50 | $22.99 | $23.15 | $23.15 | 7,147,020 |
| 2025-06-17 | $24.28 | $24.50 | $23.38 | $23.56 | $23.56 | 10,305,190 |
| 2025-06-13 | $24.73 | $25.50 | $23.69 | $23.69 | $23.69 | 25,477,430 |
| 2025-06-12 | $24.96 | $25.50 | $24.91 | $25.07 | $25.07 | 14,724,600 |
| 2025-06-11 | $25.01 | $25.19 | $24.57 | $24.96 | $24.96 | 20,158,000 |
| 2025-06-10 | $23.58 | $25.88 | $23.25 | $25.26 | $25.26 | 34,254,390 |
| 2025-06-09 | $23.49 | $24.21 | $23.45 | $23.64 | $23.64 | 12,156,700 |
| 2025-06-06 | $23.67 | $23.79 | $23.26 | $23.39 | $23.39 | 6,495,900 |
| 2025-06-05 | $24.09 | $24.28 | $23.50 | $23.69 | $23.69 | 9,296,020 |
| 2025-06-04 | $24.04 | $24.57 | $23.75 | $24.08 | $24.08 | 13,682,440 |
| 2025-06-03 | $22.38 | $24.46 | $22.33 | $23.87 | $23.87 | 24,452,580 |
| 2025-05-30 | $22.30 | $22.90 | $22.22 | $22.52 | $22.52 | 11,727,570 |
| 2025-05-29 | $21.43 | $22.47 | $21.28 | $22.34 | $22.34 | 11,683,200 |
| 2025-05-28 | $21.88 | $22.09 | $21.25 | $21.44 | $21.44 | 8,371,240 |
| 2025-05-27 | $21.84 | $22.04 | $21.68 | $21.92 | $21.92 | 4,642,100 |
| 2025-05-26 | $22.15 | $22.21 | $21.72 | $21.88 | $21.88 | 6,688,280 |
| 2025-05-23 | $22.08 | $22.94 | $21.80 | $22.19 | $22.19 | 10,970,670 |
| 2025-05-22 | $22.37 | $22.52 | $21.95 | $22.08 | $22.08 | 7,804,200 |
| 2025-05-21 | $22.76 | $23.02 | $22.35 | $22.43 | $22.43 | 9,609,270 |
| 2025-05-20 | $22.49 | $23.29 | $22.49 | $22.87 | $22.87 | 9,114,830 |
| 2025-05-19 | $22.66 | $22.79 | $22.40 | $22.53 | $22.53 | 7,027,540 |
| 2025-05-16 | $22.28 | $22.88 | $22.23 | $22.69 | $22.69 | 11,046,480 |
| 2025-05-15 | $22.20 | $22.44 | $21.83 | $22.28 | $22.28 | 6,265,300 |
| 2025-05-14 | $22.20 | $22.31 | $21.98 | $22.24 | $22.24 | 5,686,800 |
| 2025-05-13 | $22.18 | $22.41 | $21.75 | $22.20 | $22.20 | 7,935,100 |
| 2025-05-12 | $22.09 | $22.45 | $21.85 | $22.23 | $22.23 | 8,911,660 |
| 2025-05-09 | $21.90 | $22.15 | $21.69 | $21.99 | $21.99 | 6,444,670 |
| 2025-05-08 | $21.68 | $22.35 | $21.65 | $21.97 | $21.97 | 8,065,340 |
| 2025-05-07 | $21.80 | $22.20 | $21.58 | $21.75 | $21.75 | 7,807,920 |
| 2025-05-06 | $21.16 | $21.68 | $21.05 | $21.60 | $21.60 | 8,180,430 |
| 2025-04-30 | $21.73 | $21.96 | $20.98 | $20.98 | $20.98 | 13,280,560 |
| 2025-04-29 | $21.79 | $22.05 | $21.61 | $21.73 | $21.73 | 6,379,300 |
| 2025-04-28 | $21.50 | $22.05 | $21.12 | $21.80 | $21.80 | 11,986,180 |
| 2025-04-25 | $21.89 | $21.89 | $21.16 | $21.54 | $21.54 | 17,489,430 |
| 2025-04-24 | $22.51 | $22.76 | $22.17 | $22.38 | $22.38 | 7,354,810 |
| 2025-04-23 | $22.45 | $22.75 | $22.33 | $22.45 | $22.45 | 6,820,110 |
| 2025-04-22 | $22.13 | $22.62 | $21.95 | $22.36 | $22.36 | 8,419,010 |
| 2025-04-21 | $21.31 | $22.55 | $21.31 | $22.30 | $22.30 | 14,432,080 |
| 2025-04-18 | $21.40 | $21.84 | $21.09 | $21.26 | $21.26 | 5,749,100 |
| 2025-04-17 | $20.96 | $21.54 | $20.96 | $21.27 | $21.27 | 5,914,460 |
| 2025-04-16 | $21.80 | $21.83 | $20.89 | $21.15 | $21.15 | 9,095,000 |
| 2025-04-15 | $21.74 | $21.97 | $21.39 | $21.75 | $21.75 | 7,508,040 |
| 2025-04-14 | $21.49 | $22.21 | $21.46 | $21.74 | $21.74 | 11,646,200 |
| 2025-04-11 | $20.62 | $22.11 | $20.57 | $21.33 | $21.33 | 17,701,090 |
| 2025-04-10 | $20.97 | $21.41 | $20.79 | $20.93 | $20.93 | 15,676,070 |
| 2025-04-09 | $20.00 | $20.64 | $18.90 | $20.45 | $20.45 | 17,606,300 |
| 2025-04-08 | $21.47 | $21.72 | $20.15 | $20.70 | $20.70 | 21,413,800 |
| 2025-04-07 | $22.05 | $22.93 | $21.33 | $21.33 | $21.33 | 20,484,200 |
| 2025-04-03 | $23.72 | $25.16 | $23.65 | $23.70 | $23.70 | 20,436,510 |
| 2025-04-02 | $24.03 | $24.60 | $23.89 | $24.10 | $24.10 | 15,354,120 |
| 2025-04-01 | $23.50 | $25.40 | $23.35 | $24.39 | $24.39 | 31,483,870 |
| 2025-03-31 | $23.35 | $23.61 | $22.80 | $23.10 | $23.10 | 19,403,510 |
| 2025-03-28 | $22.47 | $24.04 | $22.37 | $23.90 | $23.90 | 33,152,260 |
| 2025-03-27 | $22.19 | $22.54 | $21.47 | $22.47 | $22.47 | 13,373,700 |
| 2025-03-26 | $22.61 | $22.76 | $22.01 | $22.20 | $22.20 | 13,210,670 |
| 2025-03-25 | $22.96 | $23.25 | $22.44 | $22.59 | $22.59 | 23,433,000 |
| 2025-03-24 | $21.86 | $23.44 | $21.86 | $23.19 | $23.19 | 42,076,310 |
| 2025-03-21 | $21.73 | $21.80 | $21.18 | $21.31 | $21.31 | 5,956,000 |
| 2025-03-20 | $22.05 | $22.07 | $21.68 | $21.76 | $21.76 | 5,656,890 |
| 2025-03-19 | $21.91 | $22.07 | $21.80 | $22.05 | $22.05 | 5,122,110 |
| 2025-03-18 | $22.09 | $22.60 | $22.02 | $22.06 | $22.06 | 6,639,570 |
| 2025-03-17 | $22.35 | $22.45 | $21.94 | $21.98 | $21.98 | 6,638,780 |
| 2025-03-14 | $21.99 | $22.38 | $21.74 | $22.35 | $22.35 | 9,158,610 |
| 2025-03-13 | $22.13 | $22.31 | $21.69 | $21.89 | $21.89 | 6,828,250 |
| 2025-03-12 | $22.37 | $22.65 | $22.12 | $22.13 | $22.13 | 6,559,030 |
| 2025-03-11 | $22.32 | $22.49 | $22.16 | $22.37 | $22.37 | 7,154,330 |
| 2025-03-10 | $22.93 | $23.08 | $22.27 | $22.68 | $22.68 | 11,434,110 |
| 2025-03-07 | $21.82 | $23.50 | $21.77 | $22.75 | $22.75 | 26,466,090 |
| 2025-03-06 | $20.87 | $21.95 | $20.87 | $21.79 | $21.79 | 14,503,590 |
| 2025-03-05 | $21.26 | $21.30 | $20.75 | $20.90 | $20.90 | 7,533,910 |
| 2025-03-04 | $20.70 | $21.37 | $20.65 | $21.26 | $21.26 | 5,420,180 |
| 2025-03-03 | $20.80 | $21.32 | $20.80 | $20.85 | $20.85 | 5,839,400 |
| 2025-02-28 | $21.25 | $21.28 | $20.62 | $20.72 | $20.72 | 8,011,830 |
| 2025-02-27 | $21.51 | $21.56 | $21.01 | $21.32 | $21.32 | 6,572,170 |
| 2025-02-26 | $21.36 | $21.46 | $21.15 | $21.43 | $21.43 | 7,533,240 |
| 2025-02-25 | $21.50 | $21.62 | $21.23 | $21.28 | $21.28 | 6,748,760 |
| 2025-02-24 | $22.13 | $22.15 | $21.50 | $21.65 | $21.65 | 9,448,920 |
| 2025-02-20 | $21.87 | $22.47 | $21.72 | $21.90 | $21.90 | 9,688,310 |
| 2025-02-19 | $21.41 | $21.86 | $21.25 | $21.72 | $21.72 | 7,739,780 |
| 2025-02-18 | $22.04 | $22.09 | $21.32 | $21.40 | $21.40 | 9,244,200 |
| 2025-02-17 | $21.83 | $22.35 | $21.71 | $22.13 | $22.13 | 15,057,340 |
| 2025-02-14 | $20.90 | $21.76 | $20.90 | $21.68 | $21.68 | 13,819,880 |
| 2025-02-13 | $21.01 | $21.20 | $20.86 | $20.90 | $20.90 | 5,910,730 |
| 2025-02-12 | $21.38 | $21.43 | $20.87 | $21.06 | $21.06 | 10,509,100 |
| 2025-02-11 | $21.64 | $21.67 | $21.30 | $21.48 | $21.48 | 7,171,470 |
| 2025-02-10 | $21.02 | $21.77 | $20.87 | $21.70 | $21.70 | 14,532,930 |
| 2025-02-07 | $21.09 | $21.43 | $20.81 | $21.02 | $21.02 | 9,743,800 |
| 2025-02-06 | $20.95 | $21.15 | $20.69 | $21.00 | $21.00 | 8,754,350 |
| 2025-02-05 | $19.93 | $21.21 | $19.81 | $21.00 | $21.00 | 15,700,920 |
| 2025-01-27 | $20.02 | $20.26 | $19.69 | $19.76 | $19.76 | 3,853,530 |
| 2025-01-24 | $19.90 | $20.13 | $19.82 | $20.01 | $20.01 | 4,509,410 |
| 2025-01-23 | $19.93 | $20.39 | $19.86 | $19.96 | $19.96 | 7,460,900 |
| 2025-01-22 | $19.88 | $19.96 | $19.63 | $19.79 | $19.79 | 4,360,600 |
| 2025-01-21 | $20.07 | $20.20 | $19.85 | $19.98 | $19.98 | 4,978,250 |
| 2025-01-20 | $19.88 | $20.35 | $19.70 | $20.03 | $20.03 | 8,070,900 |
| 2025-01-17 | $18.89 | $19.85 | $18.88 | $19.59 | $19.59 | 7,812,600 |
| 2025-01-16 | $19.22 | $19.49 | $19.00 | $19.03 | $19.03 | 5,181,300 |
| 2025-01-15 | $19.38 | $19.40 | $19.04 | $19.16 | $19.16 | 5,247,400 |
| 2025-01-14 | $18.73 | $19.37 | $18.53 | $19.33 | $19.33 | 7,571,970 |
| 2025-01-13 | $19.10 | $19.18 | $18.45 | $18.60 | $18.60 | 11,150,520 |
| 2025-01-09 | $19.87 | $20.06 | $19.54 | $19.64 | $19.64 | 9,065,300 |
| 2025-01-08 | $20.82 | $21.15 | $19.36 | $19.98 | $19.98 | 18,220,500 |
| 2025-01-07 | $20.68 | $20.92 | $20.26 | $20.82 | $20.82 | 16,399,610 |
| 2025-01-06 | $20.20 | $21.51 | $20.20 | $21.02 | $21.02 | 28,000,370 |
| 2025-01-03 | $20.97 | $21.48 | $20.50 | $20.63 | $20.63 | 38,929,770 |
| 2025-01-02 | $19.30 | $20.46 | $19.17 | $19.53 | $19.53 | 11,332,700 |
| 2024-12-31 | $19.95 | $20.14 | $19.30 | $19.30 | $19.30 | 6,087,700 |
| 2024-12-30 | $20.01 | $20.23 | $19.90 | $20.02 | $20.02 | 4,934,400 |
| 2024-12-27 | $19.89 | $20.47 | $19.70 | $20.00 | $20.00 | 6,074,030 |
| 2024-12-26 | $19.68 | $20.06 | $19.68 | $19.92 | $19.92 | 4,387,300 |
| 2024-12-25 | $20.47 | $20.57 | $19.58 | $19.82 | $19.82 | 7,595,000 |
| 2024-12-24 | $20.40 | $20.61 | $20.09 | $20.37 | $20.37 | 6,274,800 |
| 2024-12-23 | $21.26 | $21.50 | $20.21 | $20.32 | $20.32 | 14,780,200 |
| 2024-12-20 | $21.18 | $21.70 | $21.13 | $21.53 | $21.53 | 17,573,700 |
| 2024-12-19 | $20.46 | $21.80 | $20.10 | $21.51 | $21.51 | 25,355,120 |
| 2024-12-18 | $19.99 | $20.26 | $19.82 | $20.08 | $20.08 | 6,763,260 |
| 2024-12-17 | $19.96 | $20.47 | $19.50 | $19.97 | $19.97 | 10,699,280 |
| 2024-12-16 | $19.81 | $20.04 | $19.68 | $19.78 | $19.78 | 4,528,700 |
| 2024-12-13 | $20.41 | $20.41 | $19.81 | $19.99 | $19.99 | 8,753,760 |
| 2024-12-12 | $20.26 | $20.52 | $20.19 | $20.49 | $20.49 | 5,266,900 |
| 2024-12-11 | $20.30 | $20.50 | $20.14 | $20.24 | $20.24 | 4,829,910 |
| 2024-12-10 | $20.59 | $20.76 | $20.15 | $20.20 | $20.20 | 10,367,370 |
| 2024-12-09 | $20.25 | $20.50 | $19.80 | $20.02 | $20.02 | 6,891,000 |
| 2024-12-06 | $19.89 | $20.33 | $19.76 | $20.19 | $20.19 | 5,467,620 |
| 2024-12-05 | $19.88 | $20.09 | $19.72 | $19.92 | $19.92 | 4,604,220 |
| 2024-12-04 | $20.19 | $20.25 | $19.83 | $19.95 | $19.95 | 5,671,800 |
| 2024-12-03 | $20.35 | $20.37 | $20.00 | $20.19 | $20.19 | 6,254,100 |
| 2024-12-02 | $19.79 | $20.70 | $19.67 | $20.37 | $20.37 | 8,450,870 |
| 2024-11-29 | $19.50 | $20.09 | $19.33 | $19.79 | $19.79 | 8,736,820 |
| 2024-11-28 | $19.88 | $19.98 | $19.48 | $19.52 | $19.52 | 6,889,540 |
| 2024-11-27 | $19.53 | $19.89 | $19.10 | $19.87 | $19.87 | 7,435,730 |
| 2024-11-26 | $19.65 | $19.89 | $19.36 | $19.60 | $19.60 | 5,795,400 |
| 2024-11-25 | $19.61 | $19.85 | $19.44 | $19.74 | $19.74 | 7,015,090 |
| 2024-11-22 | $20.75 | $20.77 | $19.58 | $19.62 | $19.62 | 9,422,000 |
| 2024-11-21 | $20.99 | $21.11 | $20.51 | $20.70 | $20.70 | 6,172,380 |
| 2024-11-20 | $20.52 | $21.06 | $20.52 | $20.99 | $20.99 | 7,627,000 |
| 2024-11-19 | $20.46 | $20.67 | $20.12 | $20.58 | $20.58 | 6,902,540 |
| 2024-11-18 | $21.00 | $21.12 | $20.14 | $20.28 | $20.28 | 13,569,600 |
| 2024-11-15 | $21.61 | $21.92 | $20.88 | $20.91 | $20.91 | 10,638,100 |
| 2024-11-14 | $22.50 | $22.80 | $21.60 | $21.71 | $21.71 | 9,514,900 |
| 2024-11-13 | $22.67 | $23.18 | $22.24 | $22.60 | $22.60 | 10,415,300 |
| 2024-11-12 | $23.26 | $23.84 | $22.77 | $22.96 | $22.96 | 16,603,550 |
| 2024-11-11 | $22.81 | $23.63 | $22.51 | $23.60 | $23.60 | 18,114,290 |
| 2024-11-08 | $22.38 | $23.66 | $22.28 | $22.98 | $22.98 | 23,367,120 |
| 2024-11-07 | $21.70 | $22.27 | $21.59 | $22.19 | $22.19 | 9,722,900 |
| 2024-11-06 | $22.25 | $22.48 | $21.77 | $21.87 | $21.87 | 11,947,500 |
| 2024-11-05 | $21.31 | $22.88 | $21.11 | $22.35 | $22.35 | 16,521,470 |
| 2024-11-04 | $21.20 | $21.49 | $21.13 | $21.31 | $21.31 | 6,614,020 |
| 2024-11-01 | $21.90 | $21.90 | $21.09 | $21.13 | $21.13 | 10,368,020 |
| 2024-10-31 | $21.85 | $22.20 | $21.35 | $21.88 | $21.88 | 10,162,000 |
| 2024-10-30 | $21.34 | $22.27 | $21.30 | $21.75 | $21.75 | 13,393,970 |
| 2024-10-29 | $22.26 | $22.28 | $21.22 | $21.34 | $21.34 | 13,347,640 |
| 2024-10-28 | $21.80 | $22.18 | $21.64 | $21.99 | $21.99 | 8,730,340 |
| 2024-10-25 | $22.00 | $22.09 | $21.60 | $21.88 | $21.88 | 11,696,200 |
| 2024-10-24 | $21.85 | $22.83 | $21.85 | $22.07 | $22.07 | 16,945,580 |
| 2024-10-23 | $21.62 | $22.22 | $21.40 | $21.85 | $21.85 | 13,725,700 |
| 2024-10-22 | $21.36 | $21.82 | $21.05 | $21.59 | $21.59 | 10,230,020 |
| 2024-10-21 | $20.70 | $21.80 | $20.62 | $21.49 | $21.49 | 15,658,900 |
| 2024-10-18 | $20.10 | $21.11 | $19.98 | $20.62 | $20.62 | 14,027,280 |
| 2024-10-17 | $20.40 | $20.65 | $20.01 | $20.01 | $20.01 | 6,770,100 |
| 2024-10-16 | $20.12 | $20.57 | $19.98 | $20.30 | $20.30 | 7,620,950 |
| 2024-10-15 | $20.88 | $20.97 | $20.25 | $20.30 | $20.30 | 9,966,720 |
| 2024-10-14 | $20.80 | $20.88 | $20.00 | $20.86 | $20.86 | 12,937,000 |
| 2024-10-11 | $21.45 | $21.45 | $20.31 | $20.60 | $20.60 | 13,644,600 |
| 2024-10-10 | $21.91 | $22.54 | $21.55 | $21.59 | $21.59 | 15,450,820 |
| 2024-10-09 | $23.00 | $23.80 | $21.91 | $21.91 | $21.91 | 24,268,920 |
| 2024-10-08 | $24.08 | $24.08 | $22.09 | $23.72 | $23.72 | 30,683,540 |
| 2024-09-30 | $20.88 | $21.92 | $20.43 | $21.89 | $21.89 | 29,233,860 |
| 2024-09-27 | $19.51 | $20.58 | $19.46 | $20.16 | $20.16 | 15,661,030 |
| 2024-09-26 | $18.48 | $19.48 | $18.47 | $19.38 | $19.38 | 19,405,000 |
| 2024-09-25 | $18.57 | $18.87 | $18.37 | $18.42 | $18.42 | 11,955,500 |
| 2024-09-24 | $17.90 | $18.63 | $17.83 | $18.50 | $18.50 | 11,568,600 |
| 2024-09-23 | $18.10 | $18.29 | $17.76 | $17.84 | $17.84 | 8,848,900 |
| 2024-09-20 | $18.20 | $18.29 | $17.80 | $18.05 | $18.05 | 10,972,200 |
| 2024-09-19 | $18.25 | $18.88 | $18.02 | $18.42 | $18.42 | 11,543,400 |
| 2024-09-18 | $18.53 | $18.70 | $17.90 | $18.32 | $18.32 | 15,810,530 |
| 2024-09-13 | $18.18 | $19.48 | $17.78 | $18.75 | $18.75 | 28,611,620 |
| 2024-09-12 | $18.15 | $19.01 | $18.03 | $18.18 | $18.18 | 24,291,160 |
| 2024-09-11 | $17.13 | $19.10 | $17.04 | $18.18 | $18.18 | 31,972,180 |
| 2024-09-10 | $18.88 | $19.39 | $17.25 | $17.40 | $17.40 | 38,479,280 |
| 2024-09-09 | $17.39 | $18.21 | $17.15 | $18.21 | $18.21 | 39,898,300 |
| 2024-09-06 | $16.96 | $17.17 | $16.51 | $16.55 | $16.55 | 9,784,340 |
| 2024-09-05 | $16.77 | $17.23 | $16.74 | $17.14 | $17.14 | 12,711,080 |
| 2024-09-04 | $16.92 | $17.42 | $16.75 | $16.95 | $16.95 | 16,276,630 |
| 2024-09-03 | $17.70 | $17.71 | $16.72 | $17.13 | $17.13 | 28,811,180 |
| 2024-09-02 | $16.50 | $18.04 | $16.46 | $18.04 | $18.04 | 31,546,320 |
| 2024-08-30 | $16.42 | $16.55 | $16.02 | $16.40 | $16.40 | 12,065,780 |
| 2024-08-29 | $15.70 | $16.66 | $15.68 | $16.60 | $16.60 | 9,273,770 |
| 2024-08-28 | $15.70 | $16.00 | $15.60 | $15.75 | $15.75 | 3,255,980 |
| 2024-08-27 | $15.80 | $15.95 | $15.70 | $15.76 | $15.76 | 2,466,000 |
| 2024-08-26 | $15.90 | $16.00 | $15.72 | $15.79 | $15.79 | 2,573,110 |
| 2024-08-23 | $15.93 | $16.05 | $15.76 | $15.81 | $15.81 | 2,797,100 |
| 2024-08-22 | $16.27 | $16.37 | $15.93 | $15.96 | $15.96 | 3,351,710 |
| 2024-08-21 | $16.45 | $16.59 | $16.18 | $16.26 | $16.26 | 2,757,100 |
| 2024-08-20 | $16.92 | $16.94 | $16.44 | $16.53 | $16.53 | 3,936,300 |
| 2024-08-19 | $16.94 | $17.25 | $16.81 | $16.86 | $16.86 | 2,849,500 |
| 2024-08-16 | $17.09 | $17.15 | $16.83 | $17.02 | $17.02 | 3,340,400 |
| 2024-08-15 | $17.20 | $17.40 | $16.90 | $16.99 | $16.99 | 7,285,300 |
| 2024-08-14 | $17.15 | $17.43 | $17.12 | $17.20 | $17.20 | 3,103,530 |
| 2024-08-13 | $17.32 | $17.44 | $17.05 | $17.25 | $17.25 | 5,666,960 |
| 2024-08-12 | $17.31 | $17.74 | $17.28 | $17.50 | $17.50 | 5,765,000 |
| 2024-08-09 | $17.56 | $17.72 | $17.27 | $17.28 | $17.28 | 5,519,700 |
| 2024-08-08 | $17.42 | $17.86 | $17.30 | $17.67 | $17.67 | 8,506,720 |
| 2024-08-07 | $17.37 | $17.60 | $17.12 | $17.41 | $17.41 | 5,382,900 |
| 2024-08-06 | $16.81 | $17.54 | $16.81 | $17.38 | $17.38 | 7,975,200 |
| 2024-08-05 | $16.88 | $17.28 | $16.60 | $16.67 | $16.67 | 6,071,960 |
| 2024-08-02 | $16.71 | $17.33 | $16.63 | $17.00 | $17.00 | 7,239,210 |
| 2024-08-01 | $16.61 | $17.04 | $16.60 | $16.72 | $16.72 | 4,967,720 |
| 2024-07-31 | $15.80 | $16.66 | $15.80 | $16.61 | $16.61 | 7,172,500 |
| 2024-07-30 | $15.57 | $15.86 | $15.51 | $15.84 | $15.84 | 2,505,010 |
| 2024-07-29 | $15.77 | $15.82 | $15.42 | $15.61 | $15.61 | 3,300,140 |
| 2024-07-26 | $15.67 | $15.78 | $15.60 | $15.76 | $15.76 | 2,080,500 |
| 2024-07-25 | $15.59 | $15.85 | $15.51 | $15.61 | $15.61 | 2,546,600 |
| 2024-07-24 | $15.83 | $15.92 | $15.53 | $15.62 | $15.62 | 3,822,000 |
| 2024-07-23 | $16.44 | $16.46 | $15.82 | $15.82 | $15.82 | 4,978,500 |
| 2024-07-22 | $16.37 | $16.63 | $16.27 | $16.49 | $16.49 | 3,271,710 |
| 2024-07-19 | $16.29 | $16.61 | $16.21 | $16.46 | $16.46 | 4,261,550 |
| 2024-07-18 | $16.24 | $16.40 | $16.05 | $16.35 | $16.35 | 3,721,700 |
| 2024-07-17 | $16.07 | $16.43 | $16.00 | $16.26 | $16.26 | 3,427,400 |
| 2024-07-16 | $16.14 | $16.15 | $15.92 | $16.08 | $16.08 | 2,381,500 |
| 2024-07-15 | $16.43 | $16.46 | $16.03 | $16.08 | $16.08 | 2,963,170 |
| 2024-07-12 | $16.52 | $16.63 | $16.35 | $16.44 | $16.44 | 3,379,300 |
| 2024-07-11 | $16.09 | $16.54 | $16.09 | $16.42 | $16.42 | 5,190,400 |
| 2024-07-10 | $15.86 | $16.06 | $15.77 | $15.94 | $15.94 | 3,227,720 |
| 2024-07-09 | $15.71 | $15.99 | $15.44 | $15.93 | $15.93 | 4,763,600 |
| 2024-07-08 | $16.05 | $16.28 | $15.62 | $15.70 | $15.70 | 4,326,720 |
| 2024-07-05 | $15.70 | $16.30 | $15.61 | $16.21 | $16.21 | 4,758,920 |
| 2024-07-04 | $16.30 | $16.34 | $15.61 | $15.72 | $15.72 | 5,678,500 |
| 2024-07-03 | $16.27 | $16.48 | $16.20 | $16.23 | $16.23 | 2,726,400 |
| 2024-07-02 | $16.31 | $16.46 | $16.23 | $16.36 | $16.36 | 2,964,610 |
| 2024-07-01 | $16.12 | $16.47 | $15.94 | $16.31 | $16.31 | 3,544,100 |
| 2024-06-28 | $16.20 | $16.52 | $16.04 | $16.10 | $16.10 | 4,684,780 |
| 2024-06-27 | $16.52 | $16.52 | $16.06 | $16.10 | $16.10 | 4,315,100 |
| 2024-06-26 | $16.07 | $16.63 | $15.99 | $16.61 | $16.61 | 4,578,600 |
| 2024-06-25 | $16.07 | $16.25 | $15.96 | $16.05 | $16.05 | 3,486,330 |
| 2024-06-24 | $16.66 | $16.66 | $15.94 | $16.00 | $16.00 | 5,130,100 |
| 2024-06-21 | $16.52 | $16.90 | $16.33 | $16.56 | $16.56 | 3,938,680 |
| 2024-06-20 | $16.76 | $16.95 | $16.30 | $16.38 | $16.38 | 4,565,450 |
| 2024-06-19 | $17.00 | $17.08 | $16.69 | $16.70 | $16.70 | 3,091,650 |
| 2024-06-18 | $16.86 | $17.16 | $16.81 | $16.94 | $16.94 | 3,720,520 |
| 2024-06-17 | $16.61 | $17.04 | $16.58 | $16.81 | $16.81 | 3,186,900 |
| 2024-06-14 | $16.80 | $16.84 | $16.53 | $16.78 | $16.78 | 3,997,400 |
| 2024-06-13 | $17.12 | $17.12 | $16.73 | $16.82 | $16.82 | 4,275,530 |
| 2024-06-12 | $16.90 | $17.25 | $16.82 | $17.08 | $17.08 | 5,779,760 |
| 2024-06-11 | $16.72 | $17.00 | $16.40 | $16.93 | $16.93 | 3,809,900 |
| 2024-06-07 | $16.78 | $16.92 | $16.63 | $16.72 | $16.72 | 4,139,900 |
| 2024-06-06 | $17.18 | $17.31 | $16.50 | $16.68 | $16.68 | 8,560,500 |
| 2024-06-05 | $17.27 | $17.51 | $17.17 | $17.20 | $17.20 | 4,126,200 |
| 2024-06-04 | $17.19 | $17.40 | $17.10 | $17.38 | $17.38 | 4,326,670 |
| 2024-06-03 | $17.39 | $17.50 | $17.05 | $17.22 | $17.22 | 5,692,200 |
| 2024-05-31 | $17.42 | $17.68 | $17.40 | $17.43 | $17.43 | 3,635,100 |
| 2024-05-30 | $17.65 | $17.78 | $17.30 | $17.45 | $17.45 | 6,790,000 |
| 2024-05-29 | $17.59 | $17.78 | $17.56 | $17.67 | $17.67 | 3,279,100 |
| 2024-05-28 | $17.96 | $18.00 | $17.60 | $17.70 | $17.70 | 4,433,000 |
| 2024-05-27 | $17.71 | $17.97 | $17.51 | $17.96 | $17.96 | 6,345,390 |
| 2024-05-24 | $17.84 | $17.99 | $17.70 | $17.75 | $17.75 | 5,689,600 |
| 2024-05-23 | $18.21 | $18.22 | $17.62 | $17.69 | $17.69 | 9,939,000 |
| 2024-05-22 | $18.44 | $18.56 | $18.17 | $18.23 | $18.23 | 6,840,000 |
| 2024-05-21 | $18.69 | $18.69 | $18.24 | $18.36 | $18.36 | 9,053,060 |
| 2024-05-20 | $18.39 | $19.08 | $18.39 | $18.80 | $18.80 | 13,386,200 |
| 2024-05-17 | $18.30 | $18.68 | $18.30 | $18.56 | $18.56 | 8,778,650 |
| 2024-05-16 | $18.55 | $18.75 | $18.32 | $18.43 | $18.43 | 11,002,800 |
| 2024-05-15 | $18.80 | $18.87 | $18.49 | $18.73 | $18.73 | 13,563,440 |
| 2024-05-14 | $19.20 | $19.29 | $18.59 | $18.69 | $18.69 | 20,448,910 |
| 2024-05-13 | $19.90 | $20.56 | $18.98 | $19.09 | $19.09 | 34,511,970 |
| 2024-05-10 | $21.87 | $21.99 | $20.12 | $20.18 | $20.18 | 52,560,430 |
| 2024-05-09 | $21.87 | $21.87 | $21.20 | $21.87 | $21.87 | 54,526,340 |
| 2024-05-08 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 5,453,150 |
| 2024-05-07 | $17.59 | $18.23 | $17.56 | $18.07 | $18.07 | 10,438,440 |
| 2024-05-06 | $17.81 | $17.89 | $17.33 | $17.57 | $17.57 | 13,445,640 |
| 2024-04-30 | $16.97 | $18.30 | $16.84 | $17.80 | $17.80 | 14,577,400 |
| 2024-04-29 | $16.46 | $17.06 | $16.45 | $16.97 | $16.97 | 6,362,100 |
| 2024-04-26 | $16.29 | $16.47 | $16.10 | $16.45 | $16.45 | 4,613,370 |
| 2024-04-25 | $16.18 | $16.50 | $16.04 | $16.33 | $16.33 | 4,311,100 |
| 2024-04-24 | $15.71 | $16.15 | $15.71 | $16.13 | $16.13 | 3,420,210 |
| 2024-04-23 | $15.60 | $16.02 | $15.50 | $15.91 | $15.91 | 3,544,630 |
| 2024-04-22 | $15.42 | $15.89 | $15.22 | $15.64 | $15.64 | 4,009,000 |
| 2024-04-19 | $15.50 | $15.56 | $15.31 | $15.42 | $15.42 | 2,871,140 |
| 2024-04-18 | $15.63 | $15.85 | $15.35 | $15.56 | $15.56 | 4,608,400 |
| 2024-04-17 | $15.16 | $15.67 | $15.13 | $15.63 | $15.63 | 5,457,000 |
| 2024-04-16 | $15.57 | $15.69 | $15.05 | $15.09 | $15.09 | 6,561,010 |
| 2024-04-15 | $15.83 | $16.01 | $15.41 | $15.61 | $15.61 | 5,917,320 |
| 2024-04-12 | $16.00 | $16.16 | $15.88 | $15.95 | $15.95 | 3,422,400 |
| 2024-04-11 | $16.15 | $16.30 | $16.01 | $16.04 | $16.04 | 3,229,800 |
| 2024-04-10 | $16.51 | $16.54 | $16.06 | $16.20 | $16.20 | 3,508,380 |
| 2024-04-09 | $15.95 | $16.51 | $15.82 | $16.48 | $16.48 | 4,789,900 |
| 2024-04-08 | $16.24 | $16.26 | $15.91 | $15.91 | $15.91 | 4,707,020 |
| 2024-04-03 | $16.39 | $16.47 | $16.10 | $16.24 | $16.24 | 3,757,340 |
| 2024-04-02 | $16.59 | $16.63 | $16.25 | $16.35 | $16.35 | 3,806,310 |
| 2024-04-01 | $16.40 | $16.65 | $16.40 | $16.63 | $16.63 | 3,831,100 |
| 2024-03-29 | $16.27 | $16.42 | $15.98 | $16.40 | $16.40 | 3,312,950 |
| 2024-03-28 | $15.95 | $16.47 | $15.90 | $16.26 | $16.26 | 4,323,600 |
| 2024-03-27 | $16.30 | $16.63 | $16.05 | $16.05 | $16.05 | 4,658,700 |
| 2024-03-26 | $16.57 | $16.58 | $16.15 | $16.33 | $16.33 | 4,284,100 |
| 2024-03-25 | $16.84 | $16.96 | $16.46 | $16.50 | $16.50 | 4,823,880 |
| 2024-03-22 | $17.11 | $17.26 | $16.73 | $16.87 | $16.87 | 5,403,100 |
| 2024-03-21 | $17.31 | $17.40 | $17.14 | $17.27 | $17.27 | 3,892,100 |
| 2024-03-20 | $17.14 | $17.43 | $17.05 | $17.31 | $17.31 | 4,223,260 |
| 2024-03-19 | $17.32 | $17.45 | $17.11 | $17.15 | $17.15 | 5,046,600 |
| 2024-03-18 | $17.17 | $17.44 | $16.89 | $17.43 | $17.43 | 6,863,400 |
| 2024-03-15 | $16.98 | $17.16 | $16.71 | $17.04 | $17.04 | 6,058,200 |
| 2024-03-14 | $17.39 | $17.65 | $16.77 | $16.97 | $16.97 | 10,093,310 |
| 2024-03-13 | $16.90 | $17.00 | $16.75 | $16.88 | $16.88 | 4,646,300 |
| 2024-03-12 | $16.59 | $17.08 | $16.56 | $16.98 | $16.98 | 7,893,650 |
| 2024-03-11 | $16.35 | $16.55 | $16.22 | $16.53 | $16.53 | 4,607,570 |
| 2024-03-08 | $16.19 | $16.47 | $16.15 | $16.30 | $16.30 | 3,885,900 |
| 2024-03-07 | $16.64 | $16.70 | $16.18 | $16.19 | $16.19 | 5,326,080 |
| 2024-03-06 | $16.67 | $16.87 | $16.38 | $16.64 | $16.64 | 4,692,710 |
| 2024-03-05 | $16.80 | $16.80 | $16.47 | $16.75 | $16.75 | 5,497,600 |
| 2024-03-04 | $16.61 | $16.90 | $16.51 | $16.85 | $16.85 | 7,025,610 |
| 2024-03-01 | $16.69 | $16.75 | $16.48 | $16.69 | $16.69 | 4,997,060 |
| 2024-02-29 | $16.15 | $16.69 | $16.12 | $16.69 | $16.69 | 6,197,990 |
| 2024-02-28 | $16.78 | $17.24 | $16.18 | $16.18 | $16.18 | 9,020,990 |
| 2024-02-27 | $16.42 | $16.83 | $16.31 | $16.83 | $16.83 | 4,605,800 |
| 2024-02-26 | $16.42 | $16.77 | $16.32 | $16.50 | $16.50 | 5,042,400 |
| 2024-02-23 | $16.28 | $16.46 | $16.10 | $16.46 | $16.46 | 5,538,230 |
| 2024-02-22 | $16.20 | $16.46 | $16.06 | $16.25 | $16.25 | 5,523,600 |
| 2024-02-21 | $15.98 | $16.60 | $15.76 | $16.24 | $16.24 | 9,286,090 |
| 2024-02-20 | $15.85 | $16.08 | $15.73 | $15.97 | $15.97 | 5,397,340 |
| 2024-02-19 | $16.20 | $16.30 | $15.55 | $15.82 | $15.82 | 10,902,640 |
| 2024-02-08 | $15.10 | $15.98 | $15.10 | $15.77 | $15.77 | 10,607,560 |
| 2024-02-07 | $14.56 | $15.57 | $14.51 | $15.24 | $15.24 | 15,401,180 |
| 2024-02-06 | $13.32 | $14.72 | $12.88 | $14.57 | $14.57 | 13,801,930 |
| 2024-02-05 | $14.50 | $14.50 | $13.23 | $13.38 | $13.38 | 14,217,200 |
| 2024-02-02 | $15.56 | $15.76 | $14.07 | $14.63 | $14.63 | 10,991,360 |
| 2024-02-01 | $15.31 | $15.97 | $15.26 | $15.57 | $15.57 | 6,344,900 |
| 2024-01-31 | $16.60 | $16.89 | $15.30 | $15.48 | $15.48 | 12,494,570 |
| 2024-01-30 | $17.06 | $17.15 | $16.58 | $16.68 | $16.68 | 3,595,010 |
| 2024-01-29 | $17.45 | $17.52 | $16.96 | $17.00 | $17.00 | 3,023,030 |
| 2024-01-26 | $17.45 | $17.65 | $17.33 | $17.36 | $17.36 | 3,396,640 |
| 2024-01-25 | $17.09 | $17.56 | $17.01 | $17.49 | $17.49 | 4,587,640 |
| 2024-01-24 | $17.06 | $17.18 | $16.55 | $17.08 | $17.08 | 4,942,410 |
| 2024-01-23 | $16.85 | $17.04 | $16.59 | $16.90 | $16.90 | 5,159,500 |
| 2024-01-22 | $17.83 | $17.94 | $16.58 | $16.69 | $16.69 | 7,411,850 |
| 2024-01-19 | $18.05 | $18.20 | $17.86 | $17.97 | $17.97 | 2,209,800 |
| 2024-01-18 | $18.27 | $18.32 | $17.59 | $18.08 | $18.08 | 5,512,700 |
| 2024-01-17 | $18.67 | $18.85 | $18.31 | $18.34 | $18.34 | 2,830,400 |
| 2024-01-16 | $19.00 | $19.00 | $18.56 | $18.74 | $18.74 | 3,431,220 |
| 2024-01-15 | $18.58 | $19.23 | $18.53 | $18.92 | $18.92 | 3,998,000 |
| 2024-01-12 | $19.15 | $19.18 | $18.60 | $18.60 | $18.60 | 3,466,100 |
| 2024-01-11 | $18.92 | $19.18 | $18.80 | $19.18 | $19.18 | 4,093,200 |
| 2024-01-10 | $18.86 | $19.06 | $18.72 | $18.86 | $18.86 | 3,653,290 |
| 2024-01-09 | $18.95 | $19.20 | $18.78 | $18.86 | $18.86 | 4,306,060 |
| 2024-01-08 | $19.29 | $19.33 | $18.85 | $18.90 | $18.90 | 6,436,220 |
| 2024-01-05 | $19.77 | $19.88 | $19.22 | $19.34 | $19.34 | 4,215,470 |
| 2024-01-04 | $19.90 | $20.00 | $19.67 | $19.80 | $19.80 | 3,063,170 |
| 2024-01-03 | $19.92 | $20.24 | $19.80 | $19.97 | $19.97 | 4,132,300 |
| 2024-01-02 | $20.21 | $20.35 | $19.94 | $19.97 | $19.97 | 5,070,400 |
| 2024-01-01 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2023-12-29 | $19.67 | $20.60 | $19.48 | $20.27 | $20.27 | 8,680,040 |
| 2023-12-28 | $19.35 | $19.74 | $19.15 | $19.67 | $19.67 | 4,941,220 |
| 2023-12-27 | $19.19 | $19.43 | $19.19 | $19.35 | $19.35 | 2,651,400 |
| 2023-12-26 | $19.48 | $19.48 | $19.07 | $19.19 | $19.19 | 3,674,800 |
| 2023-12-25 | $19.55 | $19.72 | $19.24 | $19.38 | $19.38 | 3,236,320 |
| 2023-12-22 | $19.70 | $19.93 | $19.52 | $19.55 | $19.55 | 5,999,740 |
| 2023-12-21 | $19.53 | $19.66 | $19.33 | $19.57 | $19.57 | 4,050,120 |
| 2023-12-20 | $19.91 | $20.02 | $19.54 | $19.60 | $19.60 | 4,376,190 |
| 2023-12-19 | $19.94 | $20.06 | $19.70 | $19.88 | $19.88 | 4,601,310 |
| 2023-12-18 | $20.00 | $20.32 | $19.91 | $19.97 | $19.97 | 5,511,680 |
| 2023-12-15 | $20.37 | $20.39 | $19.92 | $19.98 | $19.98 | 6,042,330 |
| 2023-12-14 | $20.36 | $20.58 | $20.15 | $20.28 | $20.28 | 5,511,660 |
| 2023-12-13 | $20.27 | $20.62 | $20.19 | $20.35 | $20.35 | 5,211,160 |
| 2023-12-12 | $20.49 | $20.67 | $20.14 | $20.25 | $20.25 | 5,726,900 |
| 2023-12-11 | $19.89 | $20.60 | $19.77 | $20.59 | $20.59 | 9,191,700 |
| 2023-12-08 | $20.03 | $20.20 | $19.86 | $19.93 | $19.93 | 7,320,600 |
| 2023-12-07 | $20.05 | $20.30 | $19.90 | $20.04 | $20.04 | 9,071,400 |
| 2023-12-06 | $20.02 | $20.23 | $19.91 | $20.06 | $20.06 | 6,384,080 |
| 2023-12-05 | $20.10 | $20.28 | $19.87 | $20.03 | $20.03 | 11,097,820 |
| 2023-12-04 | $20.85 | $20.90 | $20.02 | $20.02 | $20.02 | 10,116,880 |
| 2023-12-01 | $20.90 | $21.43 | $20.74 | $20.84 | $20.84 | 9,457,230 |
| 2023-11-30 | $20.90 | $20.93 | $20.57 | $20.73 | $20.73 | 3,887,350 |
| 2023-11-29 | $20.78 | $21.25 | $20.71 | $20.85 | $20.85 | 6,088,180 |
| 2023-11-28 | $20.56 | $20.86 | $20.25 | $20.80 | $20.80 | 4,272,100 |
| 2023-11-27 | $20.81 | $20.81 | $20.33 | $20.47 | $20.47 | 5,806,400 |
| 2023-11-24 | $20.89 | $21.00 | $20.52 | $20.84 | $20.84 | 5,992,300 |
| 2023-11-23 | $20.52 | $20.95 | $20.51 | $20.89 | $20.89 | 5,791,860 |
| 2023-11-22 | $20.52 | $20.91 | $20.50 | $20.75 | $20.75 | 6,970,560 |
| 2023-11-21 | $20.32 | $21.02 | $20.28 | $20.69 | $20.69 | 9,870,900 |
| 2023-11-20 | $20.33 | $20.60 | $20.25 | $20.36 | $20.36 | 5,321,600 |
| 2023-11-17 | $20.17 | $20.44 | $20.15 | $20.33 | $20.33 | 4,374,830 |
| 2023-11-16 | $20.44 | $20.65 | $20.16 | $20.19 | $20.19 | 5,828,050 |
| 2023-11-15 | $20.69 | $20.77 | $20.45 | $20.61 | $20.61 | 4,055,860 |
| 2023-11-14 | $20.50 | $20.64 | $20.35 | $20.55 | $20.55 | 5,149,690 |
| 2023-11-13 | $20.51 | $20.76 | $20.38 | $20.54 | $20.54 | 6,991,400 |
| 2023-11-10 | $20.68 | $20.98 | $20.62 | $20.75 | $20.75 | 6,389,380 |
| 2023-11-09 | $21.39 | $21.47 | $20.79 | $20.89 | $20.89 | 10,368,580 |
| 2023-11-08 | $20.82 | $21.77 | $20.76 | $21.40 | $21.40 | 14,350,220 |
| 2023-11-07 | $20.92 | $21.45 | $20.80 | $20.92 | $20.92 | 9,575,660 |
| 2023-11-06 | $20.88 | $21.28 | $20.59 | $20.94 | $20.94 | 11,470,680 |
| 2023-11-03 | $20.73 | $20.96 | $20.69 | $20.80 | $20.80 | 6,934,920 |
| 2023-11-02 | $20.85 | $21.16 | $20.70 | $20.79 | $20.79 | 11,556,900 |
| 2023-11-01 | $21.04 | $21.37 | $20.69 | $21.02 | $21.02 | 17,666,840 |
| 2023-10-31 | $19.62 | $21.62 | $19.59 | $21.02 | $21.02 | 31,758,330 |
| 2023-10-30 | $18.90 | $20.48 | $18.80 | $19.65 | $19.65 | 16,326,070 |
| 2023-10-27 | $18.32 | $18.88 | $18.30 | $18.79 | $18.79 | 5,951,600 |
| 2023-10-26 | $18.20 | $18.46 | $18.12 | $18.39 | $18.39 | 4,437,110 |
| 2023-10-25 | $18.47 | $18.52 | $18.24 | $18.27 | $18.27 | 4,845,160 |
| 2023-10-24 | $17.98 | $18.51 | $17.87 | $18.46 | $18.46 | 6,252,990 |
| 2023-10-23 | $17.99 | $18.21 | $17.65 | $17.86 | $17.86 | 6,735,400 |
| 2023-10-20 | $18.26 | $18.45 | $17.96 | $18.08 | $18.08 | 5,208,490 |
| 2023-10-19 | $18.56 | $18.78 | $18.12 | $18.39 | $18.39 | 6,473,270 |
| 2023-10-18 | $19.19 | $19.19 | $18.46 | $18.48 | $18.48 | 9,511,220 |
| 2023-10-17 | $19.60 | $19.60 | $18.89 | $19.19 | $19.19 | 12,333,310 |
| 2023-10-16 | $18.66 | $19.98 | $18.62 | $19.61 | $19.61 | 20,484,800 |
| 2023-10-13 | $18.46 | $18.78 | $18.36 | $18.65 | $18.65 | 6,735,000 |
| 2023-10-12 | $18.39 | $18.64 | $18.30 | $18.50 | $18.50 | 4,270,600 |
| 2023-10-11 | $18.17 | $18.58 | $18.16 | $18.28 | $18.28 | 4,935,850 |
| 2023-10-10 | $18.33 | $18.44 | $18.11 | $18.15 | $18.15 | 4,459,540 |
| 2023-10-09 | $18.23 | $18.58 | $18.10 | $18.41 | $18.41 | 6,288,930 |
| 2023-09-28 | $18.36 | $18.42 | $18.16 | $18.18 | $18.18 | 3,478,230 |
| 2023-09-27 | $18.17 | $18.40 | $18.15 | $18.33 | $18.33 | 4,019,100 |
| 2023-09-26 | $18.26 | $18.31 | $18.14 | $18.17 | $18.17 | 3,459,970 |
| 2023-09-25 | $18.00 | $18.37 | $17.98 | $18.31 | $18.31 | 6,657,520 |
| 2023-09-22 | $17.76 | $18.04 | $17.64 | $17.99 | $17.99 | 3,587,800 |
| 2023-09-21 | $17.95 | $17.98 | $17.71 | $17.76 | $17.76 | 3,218,030 |
| 2023-09-20 | $17.99 | $18.14 | $17.96 | $17.96 | $17.96 | 2,752,280 |
| 2023-09-19 | $18.08 | $18.19 | $17.95 | $18.06 | $18.06 | 3,321,910 |
| 2023-09-18 | $18.04 | $18.14 | $17.90 | $18.07 | $18.07 | 4,132,400 |
| 2023-09-15 | $17.56 | $18.09 | $17.52 | $18.02 | $18.02 | 7,649,290 |
| 2023-09-14 | $17.56 | $17.64 | $17.40 | $17.52 | $17.52 | 2,232,700 |
| 2023-09-13 | $17.80 | $17.85 | $17.43 | $17.51 | $17.51 | 2,959,020 |
| 2023-09-12 | $17.69 | $17.85 | $17.65 | $17.76 | $17.76 | 3,573,410 |
| 2023-09-11 | $17.23 | $17.77 | $17.19 | $17.69 | $17.69 | 5,867,410 |
| 2023-09-08 | $17.18 | $17.30 | $17.14 | $17.19 | $17.19 | 2,156,300 |
| 2023-09-07 | $17.40 | $17.44 | $17.23 | $17.23 | $17.23 | 3,257,400 |
| 2023-09-06 | $17.52 | $17.54 | $17.35 | $17.45 | $17.45 | 2,680,070 |
| 2023-09-05 | $17.54 | $17.66 | $17.47 | $17.48 | $17.48 | 2,362,150 |
| 2023-09-04 | $17.58 | $17.66 | $17.46 | $17.60 | $17.60 | 2,106,500 |
| 2023-09-01 | $17.58 | $17.59 | $17.46 | $17.49 | $17.49 | 2,400,700 |
| 2023-08-31 | $17.50 | $17.56 | $17.30 | $17.51 | $17.51 | 2,910,760 |
| 2023-08-30 | $17.40 | $17.64 | $17.40 | $17.53 | $17.53 | 5,077,080 |
| 2023-08-29 | $17.01 | $17.48 | $17.01 | $17.43 | $17.43 | 4,307,090 |
| 2023-08-28 | $17.65 | $17.77 | $17.07 | $17.08 | $17.08 | 6,143,160 |
| 2023-08-25 | $17.08 | $17.27 | $16.81 | $16.92 | $16.92 | 4,275,430 |
| 2023-08-24 | $16.95 | $17.11 | $16.69 | $16.91 | $16.91 | 2,254,350 |
| 2023-08-23 | $17.16 | $17.20 | $16.91 | $16.95 | $16.95 | 2,488,200 |
| 2023-08-22 | $16.95 | $17.21 | $16.82 | $17.14 | $17.14 | 4,527,250 |
| 2023-08-21 | $16.92 | $17.12 | $16.80 | $16.85 | $16.85 | 2,673,890 |
| 2023-08-18 | $17.29 | $17.33 | $16.90 | $16.93 | $16.93 | 3,410,700 |
| 2023-08-17 | $17.21 | $17.33 | $16.93 | $17.31 | $17.31 | 3,300,550 |
| 2023-08-16 | $17.26 | $17.59 | $17.25 | $17.26 | $17.26 | 4,055,100 |
| 2023-08-15 | $17.11 | $17.39 | $16.87 | $17.28 | $17.28 | 4,814,130 |
| 2023-08-14 | $17.08 | $17.25 | $16.87 | $17.09 | $17.09 | 4,427,700 |
| 2023-08-11 | $17.30 | $17.46 | $17.06 | $17.08 | $17.08 | 3,521,800 |
| 2023-08-10 | $17.49 | $17.54 | $17.29 | $17.35 | $17.35 | 3,046,300 |
| 2023-08-09 | $17.32 | $17.64 | $17.20 | $17.53 | $17.53 | 6,329,210 |
| 2023-08-08 | $17.28 | $17.41 | $17.13 | $17.34 | $17.34 | 4,117,020 |
| 2023-08-07 | $17.73 | $17.74 | $17.21 | $17.30 | $17.30 | 6,565,500 |
| 2023-08-04 | $17.77 | $17.86 | $17.59 | $17.80 | $17.80 | 8,441,290 |
| 2023-08-03 | $17.50 | $18.59 | $17.46 | $17.77 | $17.77 | 16,442,060 |
| 2023-08-02 | $17.25 | $17.33 | $17.09 | $17.12 | $17.12 | 2,401,100 |
| 2023-08-01 | $17.42 | $17.45 | $17.26 | $17.29 | $17.29 | 1,840,460 |
| 2023-07-31 | $17.39 | $17.54 | $17.32 | $17.44 | $17.44 | 3,539,750 |
| 2023-07-28 | $17.22 | $17.43 | $17.19 | $17.40 | $17.40 | 2,817,700 |
| 2023-07-27 | $17.36 | $17.45 | $17.24 | $17.26 | $17.26 | 2,429,960 |
| 2023-07-26 | $17.25 | $17.42 | $17.18 | $17.36 | $17.36 | 2,817,300 |
| 2023-07-25 | $17.18 | $17.40 | $17.18 | $17.28 | $17.28 | 3,560,660 |
| 2023-07-24 | $17.10 | $17.24 | $17.04 | $17.15 | $17.15 | 2,416,520 |
| 2023-07-21 | $16.90 | $17.22 | $16.90 | $17.09 | $17.09 | 3,237,720 |
| 2023-07-20 | $17.05 | $17.11 | $16.97 | $16.98 | $16.98 | 2,036,900 |
| 2023-07-19 | $17.03 | $17.09 | $16.94 | $16.99 | $16.99 | 2,154,360 |
| 2023-07-18 | $17.01 | $17.12 | $16.98 | $17.03 | $17.03 | 1,920,910 |
| 2023-07-17 | $17.00 | $17.17 | $16.87 | $17.00 | $17.00 | 2,441,800 |
| 2023-07-14 | $17.16 | $17.20 | $17.00 | $17.01 | $17.01 | 2,344,990 |
| 2023-07-13 | $16.98 | $17.25 | $16.90 | $17.16 | $17.16 | 5,581,400 |
| 2023-07-12 | $16.90 | $17.10 | $16.85 | $16.88 | $16.88 | 3,925,940 |
| 2023-07-11 | $16.81 | $16.94 | $16.79 | $16.92 | $16.92 | 2,280,700 |
| 2023-07-10 | $16.76 | $16.89 | $16.71 | $16.79 | $16.79 | 1,894,100 |
| 2023-07-07 | $16.77 | $16.84 | $16.64 | $16.75 | $16.75 | 2,257,600 |
| 2023-07-06 | $16.92 | $16.95 | $16.78 | $16.82 | $16.82 | 2,888,860 |
| 2023-07-05 | $16.99 | $17.09 | $16.85 | $16.92 | $16.92 | 3,427,310 |
| 2023-07-04 | $16.93 | $17.04 | $16.87 | $16.97 | $16.97 | 2,647,060 |
| 2023-07-03 | $16.92 | $17.00 | $16.80 | $16.90 | $16.90 | 3,104,790 |
| 2023-06-30 | $16.73 | $16.99 | $16.70 | $16.90 | $16.90 | 3,656,200 |
| 2023-06-29 | $16.54 | $16.85 | $16.54 | $16.69 | $16.69 | 3,093,100 |
| 2023-06-28 | $16.65 | $16.71 | $16.40 | $16.50 | $16.50 | 3,184,000 |
| 2023-06-27 | $16.55 | $16.83 | $16.53 | $16.68 | $16.68 | 2,720,900 |
| 2023-06-26 | $16.80 | $16.80 | $16.54 | $16.63 | $16.63 | 3,118,300 |
| 2023-06-21 | $17.05 | $17.07 | $16.82 | $16.82 | $16.82 | 3,814,810 |
| 2023-06-20 | $16.97 | $17.21 | $16.88 | $17.05 | $17.05 | 4,312,190 |
| 2023-06-19 | $16.88 | $17.00 | $16.85 | $16.91 | $16.91 | 2,588,500 |
| 2023-06-16 | $16.99 | $17.02 | $16.88 | $16.96 | $16.96 | 2,723,900 |
| 2023-06-15 | $16.76 | $17.05 | $16.70 | $16.99 | $16.99 | 3,846,360 |
| 2023-06-14 | $16.65 | $16.82 | $16.65 | $16.73 | $16.73 | 2,470,710 |
| 2023-06-13 | $16.73 | $16.73 | $16.63 | $16.68 | $16.68 | 2,621,500 |
| 2023-06-12 | $16.60 | $16.76 | $16.50 | $16.68 | $16.68 | 3,592,580 |
| 2023-06-09 | $16.61 | $16.73 | $16.54 | $16.60 | $16.60 | 3,849,330 |
| 2023-06-08 | $16.71 | $16.82 | $16.47 | $16.58 | $16.58 | 3,387,730 |
| 2023-06-07 | $16.60 | $16.82 | $16.54 | $16.68 | $16.68 | 2,068,520 |
| 2023-06-06 | $16.90 | $16.96 | $16.53 | $16.55 | $16.55 | 5,347,900 |
| 2023-06-05 | $17.15 | $17.15 | $16.89 | $16.95 | $16.95 | 3,003,750 |
| 2023-06-02 | $16.95 | $17.14 | $16.95 | $17.08 | $17.08 | 2,825,590 |
| 2023-06-01 | $16.97 | $17.08 | $16.78 | $17.00 | $17.00 | 3,227,400 |
| 2023-05-31 | $16.98 | $17.08 | $16.86 | $16.94 | $16.94 | 3,255,080 |
| 2023-05-30 | $17.01 | $17.10 | $16.71 | $16.99 | $16.99 | 3,892,240 |
| 2023-05-29 | $16.97 | $17.17 | $16.88 | $17.02 | $17.02 | 3,252,920 |
| 2023-05-26 | $16.98 | $17.05 | $16.77 | $16.99 | $16.99 | 4,917,480 |
| 2023-05-25 | $17.18 | $17.26 | $16.77 | $16.98 | $16.98 | 6,888,450 |
| 2023-05-24 | $17.51 | $17.57 | $17.13 | $17.15 | $17.15 | 7,307,130 |
| 2023-05-23 | $17.67 | $17.82 | $17.59 | $17.61 | $17.61 | 3,119,950 |
| 2023-05-22 | $17.70 | $17.80 | $17.59 | $17.62 | $17.62 | 3,645,810 |
| 2023-05-19 | $17.74 | $17.84 | $17.61 | $17.75 | $17.75 | 3,952,490 |
| 2023-05-18 | $17.83 | $17.94 | $17.69 | $17.77 | $17.77 | 2,636,910 |
| 2023-05-17 | $17.93 | $18.00 | $17.76 | $17.85 | $17.85 | 2,618,500 |
| 2023-05-16 | $17.89 | $18.09 | $17.76 | $17.91 | $17.91 | 3,850,140 |
| 2023-05-15 | $17.84 | $17.92 | $17.52 | $17.86 | $17.86 | 3,134,910 |
| 2023-05-12 | $17.87 | $18.10 | $17.75 | $17.83 | $17.83 | 2,815,070 |
| 2023-05-11 | $17.90 | $18.34 | $17.81 | $17.92 | $17.92 | 4,795,380 |
| 2023-05-10 | $17.55 | $18.12 | $17.40 | $17.95 | $17.95 | 6,499,300 |
| 2023-05-09 | $17.95 | $17.95 | $17.39 | $17.50 | $17.50 | 7,763,400 |
| 2023-05-08 | $17.90 | $18.00 | $17.71 | $17.91 | $17.91 | 5,659,040 |
| 2023-05-05 | $18.10 | $18.14 | $17.65 | $17.80 | $17.80 | 6,318,100 |
| 2023-05-04 | $18.08 | $18.27 | $18.03 | $18.13 | $18.13 | 5,485,100 |
| 2023-05-03 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2023-05-02 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2023-04-28 | $18.05 | $18.17 | $17.94 | $18.09 | $18.09 | 4,774,450 |
| 2023-04-27 | $17.80 | $18.09 | $17.78 | $18.05 | $18.05 | 4,678,210 |
| 2023-04-26 | $17.87 | $18.07 | $17.78 | $17.82 | $17.82 | 5,727,260 |
| 2023-04-25 | $18.76 | $18.76 | $17.65 | $17.85 | $17.85 | 10,914,040 |
| 2023-04-24 | $18.89 | $19.11 | $18.59 | $18.77 | $18.77 | 6,685,260 |
| 2023-04-21 | $19.20 | $19.42 | $18.73 | $18.79 | $18.79 | 9,618,200 |
| 2023-04-20 | $19.25 | $19.53 | $19.10 | $19.33 | $19.33 | 7,728,890 |
| 2023-04-19 | $19.47 | $19.68 | $19.20 | $19.25 | $19.25 | 8,357,300 |
| 2023-04-18 | $19.46 | $19.68 | $19.38 | $19.47 | $19.47 | 6,947,240 |
| 2023-04-17 | $19.65 | $19.79 | $19.44 | $19.55 | $19.55 | 10,675,930 |
| 2023-04-14 | $19.12 | $20.20 | $19.00 | $19.88 | $19.88 | 23,545,230 |
| 2023-04-13 | $18.41 | $19.10 | $18.27 | $19.04 | $19.04 | 15,692,240 |
| 2023-04-12 | $18.44 | $18.57 | $18.31 | $18.47 | $18.47 | 5,822,280 |
| 2023-04-11 | $18.44 | $18.59 | $18.27 | $18.39 | $18.39 | 7,189,710 |
| 2023-04-10 | $18.70 | $18.77 | $18.27 | $18.37 | $18.37 | 13,731,850 |
| 2023-04-07 | $17.93 | $19.27 | $17.87 | $18.82 | $18.82 | 27,056,190 |
| 2023-04-06 | $17.82 | $17.97 | $17.81 | $17.87 | $17.87 | 4,613,400 |
| 2023-04-05 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2023-04-04 | $18.05 | $18.12 | $17.77 | $17.81 | $17.81 | 5,446,090 |
| 2023-04-03 | $18.00 | $18.24 | $17.87 | $18.01 | $18.01 | 6,392,230 |
| 2023-03-31 | $17.93 | $18.08 | $17.89 | $17.94 | $17.94 | 3,559,500 |
| 2023-03-30 | $17.99 | $18.07 | $17.80 | $17.93 | $17.93 | 4,178,240 |
| 2023-03-29 | $18.24 | $18.27 | $17.83 | $17.92 | $17.92 | 5,465,560 |
| 2023-03-28 | $18.28 | $18.44 | $18.10 | $18.14 | $18.14 | 6,875,980 |
| 2023-03-27 | $18.06 | $18.71 | $17.79 | $18.26 | $18.26 | 11,443,680 |
| 2023-03-24 | $18.15 | $18.32 | $17.93 | $18.00 | $18.00 | 5,919,200 |
| 2023-03-23 | $18.12 | $18.20 | $17.95 | $18.01 | $18.01 | 3,808,050 |
| 2023-03-22 | $17.95 | $18.16 | $17.88 | $18.02 | $18.02 | 5,160,420 |
| 2023-03-21 | $17.60 | $17.97 | $17.55 | $17.86 | $17.86 | 4,894,740 |
| 2023-03-20 | $17.88 | $17.90 | $17.49 | $17.57 | $17.57 | 8,804,260 |
| 2023-03-17 | $18.15 | $18.29 | $17.79 | $17.85 | $17.85 | 8,212,600 |
| 2023-03-16 | $17.99 | $18.67 | $17.83 | $18.09 | $18.09 | 7,922,500 |
| 2023-03-15 | $17.77 | $18.26 | $17.75 | $17.92 | $17.92 | 4,861,100 |
| 2023-03-14 | $17.85 | $18.35 | $17.60 | $17.65 | $17.65 | 6,267,620 |
| 2023-03-13 | $18.04 | $18.08 | $17.72 | $17.87 | $17.87 | 3,794,220 |
| 2023-03-10 | $17.93 | $18.16 | $17.80 | $18.05 | $18.05 | 4,455,400 |
| 2023-03-09 | $17.90 | $18.10 | $17.90 | $17.96 | $17.96 | 2,644,440 |
| 2023-03-08 | $17.90 | $17.99 | $17.80 | $17.96 | $17.96 | 2,637,910 |
| 2023-03-07 | $18.30 | $18.38 | $17.80 | $17.91 | $17.91 | 4,689,000 |
| 2023-03-06 | $18.13 | $18.50 | $18.13 | $18.35 | $18.35 | 5,049,380 |
| 2023-03-03 | $18.21 | $18.32 | $18.01 | $18.20 | $18.20 | 3,752,810 |
| 2023-03-02 | $18.20 | $18.35 | $18.09 | $18.11 | $18.11 | 3,601,740 |
| 2023-03-01 | $18.11 | $18.23 | $17.97 | $18.18 | $18.18 | 4,181,700 |
| 2023-02-28 | $17.60 | $18.26 | $17.51 | $18.11 | $18.11 | 6,026,720 |
| 2023-02-27 | $18.02 | $18.07 | $17.54 | $17.55 | $17.55 | 5,497,980 |
| 2023-02-24 | $18.20 | $18.28 | $17.99 | $18.03 | $18.03 | 3,113,900 |
| 2023-02-23 | $18.51 | $18.61 | $18.08 | $18.17 | $18.17 | 4,948,280 |
| 2023-02-22 | $18.27 | $18.77 | $18.09 | $18.55 | $18.55 | 7,108,060 |
| 2023-02-21 | $18.25 | $18.42 | $18.18 | $18.26 | $18.26 | 3,600,800 |
| 2023-02-20 | $18.20 | $18.31 | $17.85 | $18.24 | $18.24 | 4,714,760 |
| 2023-02-17 | $18.21 | $18.34 | $18.13 | $18.16 | $18.16 | 2,657,100 |
| 2023-02-16 | $18.59 | $18.70 | $18.03 | $18.17 | $18.17 | 5,330,750 |
| 2023-02-15 | $18.65 | $18.70 | $18.37 | $18.47 | $18.47 | 3,805,620 |
| 2023-02-14 | $18.47 | $18.75 | $18.39 | $18.71 | $18.71 | 4,635,610 |
| 2023-02-13 | $18.32 | $18.61 | $18.31 | $18.44 | $18.44 | 3,431,300 |
| 2023-02-10 | $18.55 | $18.68 | $18.24 | $18.36 | $18.36 | 3,462,500 |
| 2023-02-09 | $18.54 | $18.58 | $18.34 | $18.55 | $18.55 | 4,829,200 |
| 2023-02-08 | $18.54 | $18.62 | $18.40 | $18.48 | $18.48 | 2,593,700 |
| 2023-02-07 | $18.53 | $18.67 | $18.45 | $18.54 | $18.54 | 2,802,750 |
| 2023-02-06 | $18.72 | $18.80 | $18.43 | $18.53 | $18.53 | 3,851,910 |
| 2023-02-03 | $18.82 | $19.18 | $18.61 | $18.73 | $18.73 | 5,222,230 |
| 2023-02-02 | $18.43 | $19.15 | $18.37 | $18.80 | $18.80 | 8,063,230 |
| 2023-02-01 | $18.16 | $18.45 | $18.07 | $18.37 | $18.37 | 4,158,050 |
| 2023-01-31 | $18.30 | $18.34 | $18.14 | $18.15 | $18.15 | 2,563,400 |
| 2023-01-30 | $18.25 | $18.55 | $18.25 | $18.33 | $18.33 | 3,850,650 |
| 2023-01-20 | $18.20 | $18.32 | $18.04 | $18.16 | $18.16 | 3,058,240 |
| 2023-01-19 | $18.01 | $18.20 | $17.90 | $18.15 | $18.15 | 2,302,140 |
| 2023-01-18 | $18.15 | $18.15 | $17.90 | $18.01 | $18.01 | 2,412,930 |
| 2023-01-17 | $18.33 | $18.41 | $18.00 | $18.05 | $18.05 | 3,657,060 |
| 2023-01-16 | $17.54 | $18.50 | $17.49 | $18.33 | $18.33 | 9,556,520 |
| 2023-01-13 | $17.44 | $17.58 | $17.19 | $17.58 | $17.58 | 3,110,650 |
| 2023-01-12 | $17.36 | $17.46 | $17.18 | $17.23 | $17.23 | 2,210,700 |
| 2023-01-11 | $17.42 | $17.53 | $17.30 | $17.30 | $17.30 | 2,320,900 |
| 2023-01-10 | $17.55 | $17.64 | $17.34 | $17.44 | $17.44 | 2,154,690 |
| 2023-01-09 | $17.60 | $17.80 | $17.47 | $17.56 | $17.56 | 2,983,700 |
| 2023-01-06 | $18.25 | $18.27 | $17.57 | $17.62 | $17.62 | 5,345,690 |
| 2023-01-05 | $17.20 | $17.88 | $17.19 | $17.80 | $17.80 | 6,524,960 |
| 2023-01-04 | $17.12 | $17.39 | $17.11 | $17.27 | $17.27 | 3,131,080 |
| 2023-01-03 | $17.01 | $17.33 | $16.97 | $17.22 | $17.22 | 3,815,580 |
| 2023-01-02 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2022-12-30 | $17.20 | $17.20 | $16.87 | $17.01 | $17.01 | 1,766,600 |
| 2022-12-29 | $16.88 | $17.26 | $16.81 | $17.01 | $17.01 | 2,901,280 |
| 2022-12-28 | $16.97 | $17.15 | $16.80 | $16.91 | $16.91 | 2,669,260 |
| 2022-12-27 | $17.02 | $17.15 | $16.76 | $17.09 | $17.09 | 2,841,170 |
| 2022-12-26 | $17.08 | $17.21 | $16.98 | $17.10 | $17.10 | 2,817,990 |
| 2022-12-23 | $16.93 | $17.19 | $16.83 | $17.14 | $17.14 | 2,503,900 |
| 2022-12-22 | $17.34 | $17.39 | $16.86 | $16.89 | $16.89 | 4,301,600 |
| 2022-12-21 | $17.56 | $17.60 | $17.11 | $17.29 | $17.29 | 3,847,500 |
| 2022-12-20 | $17.46 | $17.69 | $17.30 | $17.54 | $17.54 | 2,974,900 |
| 2022-12-19 | $18.45 | $18.59 | $17.45 | $17.50 | $17.50 | 7,757,530 |
| 2022-12-16 | $18.54 | $18.69 | $18.45 | $18.68 | $18.68 | 3,316,140 |
| 2022-12-15 | $18.66 | $18.85 | $18.57 | $18.58 | $18.58 | 3,006,410 |
| 2022-12-14 | $19.07 | $19.08 | $18.62 | $18.69 | $18.69 | 4,810,800 |
| 2022-12-13 | $19.00 | $19.16 | $18.68 | $19.15 | $19.15 | 6,998,270 |
| 2022-12-12 | $18.90 | $19.37 | $18.76 | $19.11 | $19.11 | 7,527,450 |
| 2022-12-09 | $18.37 | $19.09 | $18.32 | $18.75 | $18.75 | 7,795,330 |
| 2022-12-08 | $18.50 | $18.65 | $18.29 | $18.37 | $18.37 | 2,674,730 |
| 2022-12-07 | $18.18 | $18.54 | $18.03 | $18.47 | $18.47 | 3,628,660 |
| 2022-12-06 | $18.45 | $18.65 | $18.16 | $18.21 | $18.21 | 3,900,430 |
| 2022-12-05 | $18.68 | $18.84 | $18.41 | $18.57 | $18.57 | 3,861,290 |
| 2022-12-01 | $18.75 | $18.88 | $18.41 | $18.55 | $18.55 | 3,826,980 |
| 2022-11-30 | $18.80 | $19.06 | $18.54 | $18.59 | $18.59 | 3,894,980 |
| 2022-11-29 | $18.22 | $19.05 | $18.21 | $18.94 | $18.94 | 6,672,400 |
| 2022-11-28 | $18.22 | $18.60 | $18.03 | $18.17 | $18.17 | 3,537,680 |
| 2022-11-25 | $18.70 | $18.79 | $18.28 | $18.50 | $18.50 | 3,073,770 |
| 2022-11-24 | $18.70 | $18.99 | $18.50 | $18.68 | $18.68 | 3,711,280 |
| 2022-11-23 | $19.24 | $19.24 | $18.49 | $18.75 | $18.75 | 5,324,870 |
| 2022-11-22 | $19.19 | $19.47 | $18.70 | $18.81 | $18.81 | 7,124,390 |
| 2022-11-21 | $19.21 | $19.55 | $19.13 | $19.28 | $19.28 | 5,034,030 |
| 2022-11-18 | $19.27 | $19.68 | $19.27 | $19.41 | $19.41 | 5,570,700 |
| 2022-11-17 | $19.13 | $19.45 | $19.12 | $19.30 | $19.30 | 3,419,050 |
| 2022-11-16 | $19.49 | $19.55 | $19.22 | $19.26 | $19.26 | 4,477,990 |
| 2022-11-15 | $19.25 | $19.55 | $19.02 | $19.44 | $19.44 | 5,472,550 |
| 2022-11-14 | $18.85 | $19.36 | $18.85 | $19.27 | $19.27 | 6,051,890 |
| 2022-11-11 | $19.33 | $19.66 | $19.00 | $19.00 | $19.00 | 10,532,940 |
| 2022-11-10 | $19.03 | $19.29 | $18.95 | $18.95 | $18.95 | 5,153,420 |
| 2022-11-09 | $19.23 | $19.38 | $19.06 | $19.19 | $19.19 | 4,644,620 |
| 2022-11-08 | $19.10 | $19.28 | $18.90 | $19.19 | $19.19 | 4,651,490 |
| 2022-11-07 | $19.34 | $19.35 | $18.88 | $19.17 | $19.17 | 8,159,160 |
| 2022-11-04 | $19.83 | $19.88 | $19.10 | $19.44 | $19.44 | 18,853,780 |
| 2022-11-03 | $19.16 | $20.55 | $19.16 | $20.02 | $20.02 | 15,565,580 |
| 2022-11-02 | $19.00 | $19.77 | $18.77 | $19.40 | $19.40 | 12,721,750 |
| 2022-11-01 | $18.88 | $19.19 | $18.45 | $18.90 | $18.90 | 8,697,620 |
| 2022-10-31 | $18.20 | $19.03 | $18.10 | $18.81 | $18.81 | 9,035,000 |
| 2022-10-28 | $18.84 | $19.00 | $18.10 | $18.23 | $18.23 | 8,031,280 |
| 2022-10-27 | $17.98 | $19.48 | $17.78 | $18.88 | $18.88 | 14,240,090 |
| 2022-10-26 | $17.28 | $18.04 | $17.28 | $17.98 | $17.98 | 6,335,790 |
| 2022-10-25 | $17.38 | $17.61 | $17.06 | $17.15 | $17.15 | 4,651,710 |
| 2022-10-24 | $17.86 | $18.18 | $17.33 | $17.43 | $17.43 | 4,891,310 |
| 2022-10-21 | $17.69 | $18.19 | $17.66 | $17.85 | $17.85 | 3,573,680 |
| 2022-10-20 | $17.78 | $18.11 | $17.61 | $17.71 | $17.71 | 4,503,540 |
| 2022-10-19 | $18.07 | $18.68 | $17.77 | $17.86 | $17.86 | 7,049,370 |
| 2022-10-18 | $17.77 | $18.38 | $17.49 | $18.09 | $18.09 | 6,303,470 |
| 2022-10-17 | $17.60 | $17.92 | $17.58 | $17.72 | $17.72 | 4,417,370 |
| 2022-10-14 | $17.16 | $17.83 | $17.16 | $17.65 | $17.65 | 6,490,560 |
| 2022-10-13 | $16.20 | $17.50 | $16.10 | $17.16 | $17.16 | 6,923,450 |
| 2022-10-12 | $15.77 | $16.39 | $15.58 | $16.36 | $16.36 | 3,360,080 |
| 2022-10-11 | $16.15 | $16.26 | $15.59 | $15.77 | $15.77 | 4,120,840 |
| 2022-10-10 | $17.02 | $17.02 | $16.08 | $16.15 | $16.15 | 4,889,980 |
| 2022-09-30 | $16.86 | $17.18 | $16.79 | $16.93 | $16.93 | 2,384,640 |
| 2022-09-29 | $17.11 | $17.50 | $16.89 | $16.89 | $16.89 | 3,360,400 |
| 2022-09-28 | $17.40 | $17.60 | $16.99 | $17.00 | $17.00 | 2,755,700 |
| 2022-09-27 | $16.71 | $17.49 | $16.71 | $17.41 | $17.41 | 3,958,520 |
| 2022-09-26 | $17.05 | $17.18 | $16.66 | $16.70 | $16.70 | 2,749,590 |
| 2022-09-23 | $17.30 | $17.36 | $16.97 | $17.17 | $17.17 | 2,641,750 |
| 2022-09-22 | $17.35 | $17.40 | $17.21 | $17.30 | $17.30 | 2,246,600 |
| 2022-09-21 | $17.23 | $17.44 | $17.16 | $17.36 | $17.36 | 2,890,130 |
| 2022-09-20 | $17.27 | $17.35 | $17.10 | $17.27 | $17.27 | 2,034,040 |
| 2022-09-19 | $17.53 | $17.67 | $17.05 | $17.11 | $17.11 | 3,159,230 |
| 2022-09-16 | $17.95 | $17.95 | $17.41 | $17.45 | $17.45 | 5,076,520 |
| 2022-09-15 | $18.30 | $18.53 | $17.75 | $17.97 | $17.97 | 5,258,650 |
| 2022-09-14 | $18.07 | $18.22 | $17.86 | $18.21 | $18.21 | 3,375,630 |
| 2022-09-13 | $17.91 | $18.45 | $17.85 | $18.22 | $18.22 | 5,506,780 |
| 2022-09-12 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2022-09-09 | $17.80 | $18.00 | $17.75 | $17.85 | $17.85 | 3,443,840 |
| 2022-09-08 | $18.05 | $18.25 | $17.70 | $17.80 | $17.80 | 3,905,280 |
| 2022-09-07 | $18.03 | $18.41 | $17.83 | $18.15 | $18.15 | 4,805,800 |
| 2022-09-06 | $17.85 | $18.04 | $17.75 | $18.03 | $18.03 | 3,234,340 |
| 2022-09-05 | $17.98 | $18.26 | $17.70 | $17.86 | $17.86 | 3,364,350 |
| 2022-09-02 | $17.61 | $17.99 | $17.61 | $17.81 | $17.81 | 2,952,430 |
| 2022-09-01 | $18.13 | $18.33 | $17.68 | $17.77 | $17.77 | 5,228,370 |
| 2022-08-31 | $18.03 | $18.58 | $17.98 | $18.15 | $18.15 | 6,324,130 |
| 2022-08-30 | $18.02 | $18.48 | $17.92 | $18.12 | $18.12 | 2,479,890 |
| 2022-08-29 | $17.89 | $18.19 | $17.77 | $18.18 | $18.18 | 2,330,600 |
| 2022-08-26 | $18.25 | $18.50 | $18.01 | $18.09 | $18.09 | 3,610,780 |
| 2022-08-25 | $18.23 | $18.46 | $18.03 | $18.29 | $18.29 | 4,134,300 |
| 2022-08-24 | $18.75 | $18.89 | $18.14 | $18.21 | $18.21 | 5,635,010 |
| 2022-08-23 | $18.87 | $19.10 | $18.53 | $18.94 | $18.94 | 6,115,750 |
| 2022-08-22 | $18.89 | $19.03 | $18.65 | $18.88 | $18.88 | 4,699,900 |
| 2022-08-19 | $19.25 | $19.36 | $18.88 | $18.91 | $18.91 | 6,266,950 |
| 2022-08-18 | $19.37 | $19.43 | $19.05 | $19.13 | $19.13 | 5,333,230 |
| 2022-08-17 | $19.55 | $19.78 | $19.31 | $19.42 | $19.42 | 4,468,050 |
| 2022-08-16 | $19.04 | $19.68 | $18.91 | $19.55 | $19.55 | 9,449,830 |
| 2022-08-15 | $19.49 | $19.66 | $18.90 | $19.00 | $19.00 | 7,895,190 |
| 2022-08-12 | $19.73 | $19.73 | $19.10 | $19.35 | $19.35 | 14,274,280 |
| 2022-08-11 | $17.82 | $19.47 | $17.81 | $19.47 | $19.47 | 15,821,300 |
| 2022-08-10 | $17.93 | $17.98 | $17.68 | $17.70 | $17.70 | 2,166,870 |
| 2022-08-09 | $18.10 | $18.13 | $17.68 | $17.97 | $17.97 | 3,069,540 |
| 2022-08-08 | $17.90 | $18.07 | $17.80 | $17.93 | $17.93 | 2,973,890 |
| 2022-08-05 | $17.37 | $17.95 | $17.31 | $17.89 | $17.89 | 3,873,680 |
| 2022-08-04 | $17.17 | $17.45 | $17.12 | $17.37 | $17.37 | 2,978,660 |
| 2022-08-03 | $17.06 | $17.56 | $17.01 | $17.09 | $17.09 | 4,347,870 |
| 2022-08-02 | $17.90 | $17.90 | $16.98 | $17.08 | $17.08 | 7,442,090 |
| 2022-08-01 | $17.87 | $18.11 | $17.80 | $18.00 | $18.00 | 3,091,570 |
| 2022-07-29 | $18.21 | $18.30 | $18.00 | $18.01 | $18.01 | 3,484,820 |
| 2022-07-28 | $18.19 | $18.43 | $18.15 | $18.20 | $18.20 | 3,397,360 |
| 2022-07-27 | $18.04 | $18.21 | $18.00 | $18.16 | $18.16 | 2,303,560 |
| 2022-07-26 | $18.22 | $18.26 | $17.98 | $18.14 | $18.14 | 2,814,030 |
| 2022-07-25 | $18.24 | $18.44 | $18.03 | $18.20 | $18.20 | 2,504,760 |
| 2022-07-22 | $18.26 | $18.48 | $18.00 | $18.14 | $18.14 | 3,229,160 |
| 2022-07-21 | $18.52 | $18.71 | $18.23 | $18.26 | $18.26 | 3,217,810 |
| 2022-07-20 | $18.11 | $18.60 | $18.11 | $18.60 | $18.60 | 4,689,470 |
| 2022-07-19 | $18.04 | $18.21 | $17.91 | $18.17 | $18.17 | 3,184,870 |
| 2022-07-18 | $17.93 | $18.13 | $17.75 | $18.03 | $18.03 | 3,308,620 |
| 2022-07-15 | $18.20 | $18.35 | $17.85 | $17.92 | $17.92 | 3,841,910 |
| 2022-07-14 | $18.13 | $18.50 | $18.03 | $18.18 | $18.18 | 3,516,130 |
| 2022-07-13 | $18.09 | $18.21 | $17.98 | $18.13 | $18.13 | 3,682,510 |
| 2022-07-12 | $18.78 | $18.89 | $17.94 | $18.00 | $18.00 | 6,890,500 |
| 2022-07-11 | $19.18 | $19.33 | $18.71 | $18.78 | $18.78 | 4,289,270 |
| 2022-07-08 | $18.86 | $19.41 | $18.86 | $19.13 | $19.13 | 5,068,300 |
| 2022-07-07 | $19.03 | $19.09 | $18.68 | $18.82 | $18.82 | 4,374,970 |
| 2022-07-06 | $19.48 | $19.58 | $18.80 | $19.02 | $19.02 | 5,000,800 |
| 2022-07-05 | $19.79 | $19.80 | $19.30 | $19.50 | $19.50 | 5,519,420 |
| 2022-07-04 | $19.35 | $19.76 | $19.25 | $19.75 | $19.75 | 6,379,190 |
| 2022-07-01 | $19.53 | $19.63 | $19.26 | $19.35 | $19.35 | 4,067,620 |
| 2022-06-30 | $19.30 | $19.85 | $19.24 | $19.47 | $19.47 | 6,208,550 |
| 2022-06-29 | $19.38 | $19.85 | $19.24 | $19.28 | $19.28 | 7,404,590 |
| 2022-06-28 | $19.33 | $19.51 | $19.03 | $19.38 | $19.38 | 5,098,870 |
| 2022-06-27 | $19.50 | $19.55 | $19.14 | $19.33 | $19.33 | 5,941,150 |
| 2022-06-24 | $19.23 | $19.52 | $19.13 | $19.33 | $19.33 | 5,003,520 |
| 2022-06-23 | $19.12 | $19.52 | $18.99 | $19.22 | $19.22 | 5,097,730 |
| 2022-06-22 | $19.35 | $19.46 | $18.98 | $19.02 | $19.02 | 4,824,650 |
| 2022-06-21 | $19.59 | $19.73 | $19.15 | $19.35 | $19.35 | 5,082,720 |
| 2022-06-20 | $19.44 | $19.85 | $19.42 | $19.56 | $19.56 | 4,465,950 |
| 2022-06-17 | $19.34 | $19.55 | $19.02 | $19.45 | $19.45 | 5,543,630 |
| 2022-06-16 | $18.90 | $19.68 | $18.85 | $19.36 | $19.36 | 6,411,830 |
| 2022-06-15 | $18.92 | $19.25 | $18.79 | $18.91 | $18.91 | 5,963,780 |
| 2022-06-14 | $18.75 | $18.83 | $18.20 | $18.78 | $18.78 | 5,069,130 |
| 2022-06-13 | $18.94 | $19.08 | $18.69 | $18.91 | $18.91 | 4,310,040 |
| 2022-06-10 | $18.52 | $19.08 | $18.50 | $19.05 | $19.05 | 6,360,610 |
| 2022-06-09 | $18.79 | $18.89 | $18.53 | $18.66 | $18.66 | 5,390,600 |
| 2022-06-08 | $18.85 | $18.96 | $18.45 | $18.69 | $18.69 | 4,866,680 |
| 2022-06-07 | $18.68 | $18.95 | $18.58 | $18.85 | $18.85 | 5,193,120 |
| 2022-06-06 | $18.38 | $18.72 | $18.38 | $18.68 | $18.68 | 4,855,200 |
| 2022-06-02 | $18.34 | $18.48 | $18.06 | $18.42 | $18.42 | 4,502,560 |
| 2022-06-01 | $18.44 | $18.59 | $18.25 | $18.43 | $18.43 | 4,259,780 |
| 2022-05-31 | $18.09 | $18.44 | $18.00 | $18.41 | $18.41 | 4,763,560 |
| 2022-05-30 | $17.99 | $18.50 | $17.68 | $18.07 | $18.07 | 4,370,100 |
| 2022-05-27 | $18.10 | $18.10 | $17.58 | $17.71 | $17.71 | 4,099,700 |
| 2022-05-26 | $18.20 | $18.33 | $17.58 | $17.98 | $17.98 | 3,910,990 |
| 2022-05-25 | $17.64 | $18.22 | $17.63 | $18.00 | $18.00 | 4,148,570 |
| 2022-05-24 | $18.96 | $18.96 | $17.61 | $17.63 | $17.63 | 7,316,100 |
| 2022-05-23 | $18.75 | $19.00 | $18.71 | $18.87 | $18.87 | 4,257,620 |
| 2022-05-20 | $18.44 | $18.77 | $18.38 | $18.60 | $18.60 | 4,541,800 |
| 2022-05-19 | $18.14 | $18.38 | $18.11 | $18.35 | $18.35 | 3,129,100 |
| 2022-05-18 | $18.87 | $18.88 | $18.41 | $18.44 | $18.44 | 4,797,630 |
| 2022-05-17 | $18.94 | $19.10 | $18.52 | $18.69 | $18.69 | 5,324,390 |
| 2022-05-16 | $19.26 | $19.50 | $18.86 | $18.94 | $18.94 | 4,371,400 |
| 2022-05-13 | $19.48 | $19.82 | $19.00 | $19.21 | $19.21 | 4,505,600 |
| 2022-05-12 | $19.13 | $19.58 | $19.12 | $19.43 | $19.43 | 3,038,370 |
| 2022-05-11 | $19.20 | $19.81 | $19.20 | $19.31 | $19.31 | 5,588,650 |
| 2022-05-10 | $19.12 | $19.39 | $18.80 | $19.23 | $19.23 | 5,502,200 |
| 2022-05-09 | $18.90 | $19.64 | $18.77 | $19.35 | $19.35 | 5,482,130 |
| 2022-05-06 | $18.58 | $19.29 | $18.52 | $18.93 | $18.93 | 5,144,590 |
| 2022-05-05 | $18.59 | $19.11 | $18.41 | $19.03 | $19.03 | 6,576,220 |
| 2022-05-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-05-03 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-04-29 | $18.18 | $18.96 | $18.06 | $18.65 | $18.65 | 7,398,200 |
| 2022-04-28 | $18.10 | $18.17 | $17.73 | $17.97 | $17.97 | 5,777,800 |
| 2022-04-27 | $16.81 | $18.38 | $16.73 | $18.15 | $18.15 | 9,522,710 |
| 2022-04-26 | $18.70 | $18.76 | $17.11 | $17.23 | $17.23 | 11,785,460 |
| 2022-04-25 | $20.60 | $20.71 | $19.01 | $19.01 | $19.01 | 10,869,150 |
| 2022-04-22 | $21.30 | $21.30 | $20.65 | $21.12 | $21.12 | 6,687,540 |
| 2022-04-21 | $22.25 | $22.35 | $21.36 | $21.45 | $21.45 | 8,362,680 |
| 2022-04-20 | $22.75 | $23.09 | $22.20 | $22.25 | $22.25 | 6,337,780 |
| 2022-04-19 | $22.49 | $23.50 | $22.25 | $22.93 | $22.93 | 6,302,220 |
| 2022-04-18 | $23.26 | $23.27 | $22.51 | $22.77 | $22.77 | 5,971,870 |
| 2022-04-15 | $23.50 | $23.99 | $23.13 | $23.26 | $23.26 | 8,637,970 |
| 2022-04-14 | $22.52 | $24.09 | $22.50 | $23.68 | $23.68 | 12,994,230 |
| 2022-04-13 | $21.65 | $23.09 | $21.35 | $22.61 | $22.61 | 11,050,480 |
| 2022-04-12 | $21.58 | $21.80 | $21.20 | $21.78 | $21.78 | 6,160,510 |
| 2022-04-11 | $22.69 | $22.73 | $21.28 | $21.48 | $21.48 | 11,717,750 |
| 2022-04-08 | $23.04 | $23.12 | $22.35 | $22.84 | $22.84 | 7,163,620 |
| 2022-04-07 | $23.65 | $23.90 | $23.05 | $23.10 | $23.10 | 7,138,030 |
| 2022-04-06 | $24.00 | $24.59 | $23.98 | $24.02 | $24.02 | 7,544,770 |
| 2022-04-05 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2022-04-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2022-04-01 | $24.32 | $24.37 | $23.80 | $23.99 | $23.99 | 8,136,050 |
| 2022-03-31 | $23.44 | $24.90 | $23.27 | $24.52 | $24.52 | 16,024,970 |
| 2022-03-30 | $23.25 | $23.51 | $22.85 | $23.36 | $23.36 | 4,841,160 |
| 2022-03-29 | $23.05 | $23.71 | $23.02 | $23.14 | $23.14 | 5,309,800 |
| 2022-03-28 | $23.81 | $23.96 | $23.01 | $23.24 | $23.24 | 7,109,690 |
| 2022-03-25 | $24.56 | $24.80 | $23.88 | $23.90 | $23.90 | 7,528,880 |
| 2022-03-24 | $23.62 | $24.83 | $23.49 | $24.63 | $24.63 | 10,665,680 |
| 2022-03-23 | $24.06 | $24.29 | $23.74 | $23.90 | $23.90 | 6,828,990 |
| 2022-03-22 | $24.55 | $24.60 | $24.03 | $24.06 | $24.06 | 6,471,380 |
| 2022-03-21 | $24.35 | $24.84 | $24.10 | $24.55 | $24.55 | 7,807,030 |
| 2022-03-18 | $23.97 | $24.58 | $23.86 | $24.34 | $24.34 | 8,076,440 |
| 2022-03-17 | $23.29 | $24.88 | $23.03 | $24.18 | $24.18 | 17,112,640 |
| 2022-03-16 | $23.79 | $23.85 | $21.90 | $23.10 | $23.10 | 13,357,330 |
| 2022-03-15 | $24.00 | $24.68 | $23.29 | $23.37 | $23.37 | 14,173,340 |
| 2022-03-14 | $24.69 | $25.65 | $23.58 | $24.58 | $24.58 | 18,490,550 |
| 2022-03-11 | $22.51 | $24.30 | $22.27 | $24.30 | $24.30 | 12,591,120 |
| 2022-03-10 | $22.65 | $23.00 | $22.48 | $22.67 | $22.67 | 5,763,050 |
| 2022-03-09 | $22.54 | $22.66 | $21.41 | $22.12 | $22.12 | 7,554,320 |
| 2022-03-08 | $23.20 | $23.46 | $22.46 | $22.49 | $22.49 | 6,402,240 |
| 2022-03-07 | $23.98 | $24.26 | $23.13 | $23.22 | $23.22 | 7,553,600 |
| 2022-03-04 | $24.33 | $24.78 | $23.98 | $24.12 | $24.12 | 7,442,560 |
| 2022-03-03 | $24.00 | $25.13 | $23.90 | $24.39 | $24.39 | 10,833,570 |
| 2022-03-02 | $23.99 | $24.18 | $23.65 | $24.00 | $24.00 | 4,907,490 |
| 2022-03-01 | $24.40 | $24.47 | $23.78 | $23.96 | $23.96 | 4,735,140 |
| 2022-02-28 | $24.60 | $24.88 | $24.06 | $24.30 | $24.30 | 6,509,900 |
| 2022-02-25 | $24.45 | $25.17 | $24.40 | $24.73 | $24.73 | 7,935,020 |
| 2022-02-24 | $24.44 | $25.18 | $23.78 | $24.23 | $24.23 | 11,422,440 |
| 2022-02-23 | $24.25 | $24.77 | $24.25 | $24.50 | $24.50 | 4,737,480 |
| 2022-02-22 | $24.66 | $24.88 | $24.11 | $24.40 | $24.40 | 5,647,430 |
| 2022-02-21 | $24.77 | $24.92 | $24.31 | $24.88 | $24.88 | 5,667,580 |
| 2022-02-18 | $23.40 | $24.77 | $23.39 | $24.70 | $24.70 | 8,960,090 |
| 2022-02-17 | $24.30 | $24.70 | $23.68 | $23.74 | $23.74 | 7,077,140 |
| 2022-02-16 | $23.75 | $23.90 | $23.50 | $23.75 | $23.75 | 4,290,250 |
| 2022-02-15 | $23.23 | $23.96 | $23.06 | $23.77 | $23.77 | 6,893,020 |
| 2022-02-14 | $23.00 | $23.38 | $22.90 | $23.09 | $23.09 | 3,794,210 |
| 2022-02-11 | $23.24 | $23.85 | $23.16 | $23.38 | $23.38 | 6,259,700 |
| 2022-02-10 | $23.38 | $23.53 | $23.01 | $23.23 | $23.23 | 4,370,220 |
| 2022-02-09 | $23.14 | $23.66 | $23.01 | $23.57 | $23.57 | 4,832,190 |
| 2022-02-08 | $22.83 | $23.26 | $22.51 | $23.19 | $23.19 | 6,127,770 |
| 2022-02-07 | $22.50 | $23.16 | $22.48 | $22.93 | $22.93 | 6,664,670 |
| 2022-02-04 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-02-03 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-02-02 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-02-01 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2022-01-28 | $22.03 | $22.23 | $21.33 | $21.86 | $21.86 | 7,439,590 |
| 2022-01-27 | $22.38 | $22.61 | $21.65 | $21.99 | $21.99 | 5,979,620 |
| 2022-01-26 | $22.29 | $22.71 | $22.20 | $22.26 | $22.26 | 5,455,810 |
| 2022-01-25 | $23.79 | $24.02 | $22.15 | $22.26 | $22.26 | 9,217,450 |
| 2022-01-24 | $23.53 | $24.20 | $23.20 | $23.95 | $23.95 | 7,787,650 |
| 2022-01-21 | $24.51 | $24.75 | $23.27 | $23.70 | $23.70 | 11,966,970 |
| 2022-01-20 | $25.55 | $25.95 | $24.69 | $24.75 | $24.75 | 11,418,700 |
| 2022-01-19 | $25.08 | $25.97 | $24.89 | $25.58 | $25.58 | 16,225,990 |
| 2022-01-18 | $27.51 | $27.52 | $25.80 | $25.80 | $25.80 | 31,201,050 |
| 2022-01-17 | $26.84 | $28.67 | $25.77 | $28.67 | $28.67 | 47,960,040 |
| 2022-01-14 | $23.60 | $26.06 | $23.60 | $26.06 | $26.06 | 22,406,210 |
| 2022-01-13 | $24.47 | $24.70 | $23.57 | $23.69 | $23.69 | 9,344,100 |
| 2022-01-12 | $24.68 | $25.08 | $24.46 | $24.52 | $24.52 | 7,689,740 |
| 2022-01-11 | $24.78 | $25.38 | $24.63 | $24.76 | $24.76 | 9,226,250 |
| 2022-01-10 | $24.70 | $25.06 | $24.29 | $24.83 | $24.83 | 9,172,910 |
| 2022-01-07 | $24.54 | $26.14 | $24.14 | $24.92 | $24.92 | 18,493,610 |
| 2022-01-06 | $24.11 | $24.69 | $24.02 | $24.34 | $24.34 | 8,016,050 |
| 2022-01-05 | $25.03 | $25.06 | $24.20 | $24.34 | $24.34 | 9,256,560 |
| 2022-01-04 | $25.05 | $25.64 | $24.85 | $25.03 | $25.03 | 7,071,370 |
| 2022-01-03 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2021-12-31 | $24.83 | $25.39 | $24.55 | $25.24 | $25.24 | 8,778,660 |
| 2021-12-30 | $24.99 | $25.10 | $24.50 | $24.85 | $24.85 | 8,900,320 |
| 2021-12-29 | $23.99 | $26.20 | $23.96 | $25.00 | $25.00 | 15,701,740 |
| 2021-12-28 | $23.90 | $24.46 | $23.85 | $24.11 | $24.11 | 6,150,630 |
| 2021-12-27 | $23.90 | $24.38 | $23.49 | $24.09 | $24.09 | 7,758,390 |
| 2021-12-24 | $23.85 | $24.30 | $23.65 | $23.90 | $23.90 | 7,195,940 |
| 2021-12-23 | $24.25 | $24.27 | $23.85 | $23.95 | $23.95 | 7,778,860 |
| 2021-12-22 | $23.62 | $24.70 | $23.56 | $24.30 | $24.30 | 11,948,320 |
| 2021-12-21 | $24.00 | $24.10 | $23.58 | $23.74 | $23.74 | 9,012,750 |
| 2021-12-20 | $22.55 | $24.77 | $22.55 | $24.07 | $24.07 | 19,669,230 |
| 2021-12-17 | $23.21 | $24.31 | $22.91 | $22.99 | $22.99 | 14,171,870 |
| 2021-12-16 | $23.57 | $23.58 | $22.39 | $23.00 | $23.00 | 20,946,490 |
| 2021-12-15 | $22.05 | $22.99 | $22.03 | $22.99 | $22.99 | 12,077,090 |
| 2021-12-14 | $20.76 | $21.29 | $20.70 | $20.90 | $20.90 | 6,934,140 |
| 2021-12-13 | $20.30 | $21.08 | $20.29 | $20.75 | $20.75 | 13,233,190 |
| 2021-12-07 | $20.86 | $21.17 | $20.65 | $20.74 | $20.74 | 5,426,190 |
| 2021-12-06 | $21.23 | $21.31 | $20.84 | $20.85 | $20.85 | 7,738,180 |
| 2021-12-03 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 5,447,760 |
| 2021-12-02 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 9,079,490 |
| 2021-12-01 | $22.11 | $22.29 | $21.64 | $21.70 | $21.70 | 8,657,330 |
| 2021-11-30 | $22.20 | $22.38 | $21.59 | $22.36 | $22.36 | 11,363,940 |
| 2021-11-29 | $22.59 | $23.08 | $22.11 | $22.35 | $22.35 | 8,240,480 |
| 2021-11-26 | $23.32 | $23.35 | $22.48 | $22.65 | $22.65 | 8,632,860 |
| 2021-11-25 | $23.15 | $23.55 | $22.85 | $23.27 | $23.27 | 7,764,030 |
| 2021-11-24 | $22.95 | $23.61 | $22.89 | $23.05 | $23.05 | 8,179,350 |
| 2021-11-23 | $22.89 | $23.08 | $22.59 | $22.89 | $22.89 | 5,455,510 |
| 2021-11-22 | $22.93 | $23.15 | $22.74 | $22.90 | $22.90 | 5,986,060 |
| 2021-11-19 | $23.30 | $23.45 | $22.76 | $22.99 | $22.99 | 7,076,450 |
| 2021-11-18 | $23.18 | $23.55 | $23.01 | $23.30 | $23.30 | 7,046,610 |
| 2021-11-17 | $22.94 | $23.36 | $22.79 | $23.18 | $23.18 | 7,360,700 |
| 2021-11-16 | $22.75 | $23.41 | $22.70 | $23.02 | $23.02 | 8,653,800 |
| 2021-11-15 | $22.21 | $23.08 | $22.17 | $22.84 | $22.84 | 9,421,480 |
| 2021-11-12 | $22.30 | $22.42 | $22.00 | $22.30 | $22.30 | 5,172,480 |
| 2021-11-11 | $22.23 | $22.64 | $22.15 | $22.29 | $22.29 | 6,847,060 |
| 2021-11-10 | $22.26 | $22.57 | $21.95 | $22.30 | $22.30 | 7,864,850 |
| 2021-11-09 | $21.70 | $22.45 | $21.62 | $22.27 | $22.27 | 6,252,060 |
| 2021-11-08 | $22.01 | $22.09 | $21.40 | $21.77 | $21.77 | 6,111,000 |
| 2021-11-05 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 7,604,900 |
| 2021-11-04 | $21.65 | $22.05 | $21.54 | $21.94 | $21.94 | 7,932,680 |
| 2021-11-03 | $20.40 | $22.40 | $20.35 | $21.93 | $21.93 | 13,430,970 |
| 2021-11-02 | $21.10 | $21.44 | $20.32 | $20.40 | $20.40 | 8,260,340 |
| 2021-11-01 | $20.76 | $21.69 | $20.66 | $21.25 | $21.25 | 9,668,310 |
| 2021-10-29 | $20.29 | $20.56 | $19.82 | $20.46 | $20.46 | 4,817,700 |
| 2021-10-28 | $20.32 | $20.68 | $20.19 | $20.36 | $20.36 | 4,082,080 |
| 2021-10-27 | $21.19 | $21.24 | $20.25 | $20.32 | $20.32 | 6,266,960 |
| 2021-10-26 | $21.27 | $21.47 | $20.99 | $21.24 | $21.24 | 4,280,710 |
| 2021-10-25 | $21.56 | $21.75 | $21.05 | $21.22 | $21.22 | 5,494,490 |
| 2021-10-22 | $21.19 | $22.11 | $21.06 | $21.52 | $21.52 | 9,193,510 |
| 2021-10-21 | $21.37 | $21.54 | $20.90 | $21.05 | $21.05 | 5,577,900 |
| 2021-10-20 | $21.75 | $21.78 | $21.13 | $21.42 | $21.42 | 5,489,860 |
| 2021-10-19 | $21.46 | $21.83 | $21.35 | $21.64 | $21.64 | 4,906,030 |
| 2021-10-18 | $22.33 | $22.48 | $21.29 | $21.46 | $21.46 | 8,733,860 |
| 2021-10-15 | $22.52 | $22.84 | $22.29 | $22.42 | $22.42 | 6,120,920 |
| 2021-10-14 | $22.76 | $23.30 | $22.46 | $22.55 | $22.55 | 6,787,400 |
| 2021-10-13 | $22.21 | $23.18 | $22.20 | $22.80 | $22.80 | 7,665,250 |
| 2021-10-12 | $23.30 | $23.60 | $22.18 | $22.40 | $22.40 | 11,483,110 |
| 2021-10-11 | $23.37 | $24.14 | $23.30 | $23.60 | $23.60 | 9,066,580 |
| 2021-10-08 | $23.85 | $24.28 | $23.21 | $23.33 | $23.33 | 9,418,330 |
| 2021-10-07 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2021-10-06 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2021-09-30 | $23.63 | $24.29 | $23.44 | $23.94 | $23.94 | 9,316,500 |
| 2021-09-29 | $24.04 | $24.19 | $23.19 | $23.39 | $23.39 | 10,744,180 |
| 2021-09-28 | $24.15 | $24.84 | $23.85 | $24.21 | $24.21 | 13,461,390 |
| 2021-09-27 | $24.01 | $25.26 | $23.71 | $24.00 | $24.00 | 18,344,990 |
| 2021-09-24 | $23.12 | $25.10 | $22.65 | $24.30 | $24.30 | 21,383,230 |
| 2021-09-23 | $23.00 | $23.50 | $22.75 | $22.92 | $22.92 | 11,132,620 |
| 2021-09-22 | $22.08 | $23.62 | $21.90 | $23.05 | $23.05 | 11,793,850 |
| 2021-09-21 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2021-09-20 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2021-09-17 | $21.91 | $22.99 | $21.82 | $22.38 | $22.38 | 10,816,380 |
| 2021-09-16 | $21.93 | $22.79 | $21.93 | $21.97 | $21.97 | 9,852,700 |
| 2021-09-15 | $22.49 | $22.53 | $21.90 | $22.00 | $22.00 | 10,967,310 |
| 2021-09-14 | $23.00 | $23.30 | $22.40 | $22.50 | $22.50 | 8,497,930 |
| 2021-09-13 | $22.58 | $23.49 | $22.41 | $22.90 | $22.90 | 9,215,650 |
| 2021-09-10 | $22.92 | $23.19 | $22.33 | $22.60 | $22.60 | 8,579,660 |
| 2021-09-09 | $22.28 | $23.50 | $22.02 | $22.94 | $22.94 | 13,669,730 |
| 2021-09-08 | $22.47 | $22.47 | $21.81 | $22.31 | $22.31 | 10,767,510 |
| 2021-09-07 | $22.01 | $22.72 | $21.75 | $22.18 | $22.18 | 10,589,170 |
| 2021-09-06 | $21.87 | $22.45 | $21.43 | $21.99 | $21.99 | 10,388,720 |
| 2021-09-03 | $20.79 | $22.60 | $20.73 | $21.78 | $21.78 | 13,830,510 |
| 2021-09-02 | $20.50 | $21.16 | $20.24 | $20.86 | $20.86 | 10,612,540 |
| 2021-09-01 | $19.66 | $20.55 | $19.34 | $20.49 | $20.49 | 9,977,950 |
| 2021-08-31 | $19.80 | $20.05 | $19.61 | $19.66 | $19.66 | 4,247,130 |
| 2021-08-30 | $20.41 | $20.55 | $19.79 | $19.80 | $19.80 | 7,455,170 |
| 2021-08-27 | $20.56 | $20.78 | $20.04 | $20.30 | $20.30 | 6,777,530 |
| 2021-08-26 | $20.62 | $21.16 | $20.26 | $20.55 | $20.55 | 8,511,740 |
| 2021-08-25 | $19.86 | $21.08 | $19.60 | $20.64 | $20.64 | 12,427,780 |
| 2021-08-24 | $19.89 | $20.14 | $19.80 | $19.88 | $19.88 | 8,064,180 |
| 2021-08-23 | $19.89 | $20.10 | $19.39 | $19.89 | $19.89 | 9,176,030 |
| 2021-08-20 | $21.00 | $21.02 | $19.50 | $19.80 | $19.80 | 14,547,050 |
| 2021-08-19 | $21.90 | $21.90 | $20.99 | $21.11 | $21.11 | 14,206,370 |
| 2021-08-18 | $22.18 | $22.98 | $21.63 | $21.97 | $21.97 | 28,037,960 |
| 2021-08-17 | $19.61 | $21.63 | $19.19 | $21.63 | $21.63 | 20,162,250 |
| 2021-08-16 | $19.50 | $19.92 | $19.38 | $19.66 | $19.66 | 4,518,570 |
| 2021-08-13 | $19.70 | $19.85 | $19.29 | $19.45 | $19.45 | 4,771,410 |
| 2021-08-12 | $20.17 | $20.17 | $19.60 | $19.76 | $19.76 | 5,075,900 |
| 2021-08-11 | $20.29 | $20.38 | $19.92 | $20.05 | $20.05 | 4,683,070 |
| 2021-08-10 | $20.03 | $20.49 | $19.80 | $20.25 | $20.25 | 7,012,540 |
| 2021-08-09 | $19.20 | $20.35 | $19.11 | $20.00 | $20.00 | 8,505,390 |
| 2021-08-06 | $19.68 | $19.68 | $18.98 | $19.20 | $19.20 | 6,679,950 |
| 2021-08-05 | $19.75 | $20.53 | $19.71 | $19.79 | $19.79 | 7,466,750 |
| 2021-08-04 | $20.08 | $20.10 | $19.42 | $19.70 | $19.70 | 7,429,990 |
| 2021-08-03 | $19.39 | $20.40 | $19.15 | $19.98 | $19.98 | 9,793,880 |
| 2021-08-02 | $19.35 | $19.75 | $18.83 | $19.40 | $19.40 | 8,519,440 |
| 2021-07-30 | $19.00 | $19.47 | $18.53 | $19.38 | $19.38 | 5,469,340 |
| 2021-07-29 | $19.11 | $19.24 | $18.80 | $19.07 | $19.07 | 4,879,010 |
| 2021-07-28 | $18.80 | $19.24 | $18.30 | $18.88 | $18.88 | 6,684,490 |
| 2021-07-27 | $19.30 | $19.67 | $18.69 | $18.90 | $18.90 | 7,098,120 |
| 2021-07-26 | $20.04 | $20.15 | $18.98 | $19.30 | $19.30 | 7,430,700 |
| 2021-07-23 | $21.14 | $21.22 | $20.01 | $20.15 | $20.15 | 8,172,030 |
| 2021-07-22 | $21.52 | $21.52 | $21.00 | $21.18 | $21.18 | 4,819,050 |
| 2021-07-21 | $20.92 | $21.83 | $20.90 | $21.50 | $21.50 | 7,395,700 |
| 2021-07-20 | $20.50 | $21.07 | $20.50 | $20.88 | $20.88 | 4,439,930 |
| 2021-07-19 | $21.14 | $21.20 | $20.51 | $20.60 | $20.60 | 5,985,480 |
| 2021-07-16 | $21.25 | $21.65 | $21.15 | $21.20 | $21.20 | 3,942,380 |
| 2021-07-15 | $21.40 | $21.40 | $20.96 | $21.21 | $21.21 | 4,758,130 |
| 2021-07-14 | $21.46 | $22.01 | $21.15 | $21.40 | $21.40 | 6,653,900 |
| 2021-07-13 | $21.19 | $21.64 | $20.92 | $21.47 | $21.47 | 6,684,770 |
| 2021-07-12 | $21.03 | $21.66 | $20.87 | $21.22 | $21.22 | 7,744,370 |
| 2021-07-08 | $22.60 | $22.70 | $21.15 | $21.39 | $21.39 | 11,436,520 |
| 2021-07-07 | $22.00 | $23.09 | $21.91 | $22.60 | $22.60 | 8,851,330 |
| 2021-07-06 | $23.85 | $24.05 | $21.75 | $22.18 | $22.18 | 14,521,350 |
| 2021-07-05 | $24.00 | $24.45 | $23.50 | $23.83 | $23.83 | 7,123,440 |
| 2021-07-02 | $24.18 | $24.43 | $23.72 | $24.25 | $24.25 | 9,633,800 |
| 2021-07-01 | $22.75 | $25.01 | $22.71 | $24.32 | $24.32 | 16,971,740 |
| 2021-06-30 | $22.81 | $23.24 | $22.30 | $22.95 | $22.95 | 6,910,640 |
| 2021-06-29 | $23.14 | $23.88 | $22.58 | $22.65 | $22.65 | 8,755,020 |
| 2021-06-28 | $22.20 | $23.13 | $22.19 | $22.91 | $22.91 | 6,711,090 |
| 2021-06-25 | $22.80 | $22.89 | $22.32 | $22.39 | $22.39 | 5,043,900 |
| 2021-06-24 | $22.64 | $22.95 | $22.04 | $22.95 | $22.95 | 7,789,200 |
| 2021-06-23 | $23.08 | $23.28 | $22.54 | $22.70 | $22.70 | 5,823,910 |
| 2021-06-22 | $22.64 | $23.48 | $22.60 | $23.08 | $23.08 | 6,354,040 |
| 2021-06-21 | $22.89 | $23.17 | $22.50 | $22.60 | $22.60 | 7,524,020 |
| 2021-06-18 | $22.92 | $23.78 | $22.92 | $23.31 | $23.31 | 5,918,740 |
| 2021-06-17 | $22.65 | $23.35 | $22.51 | $22.78 | $22.78 | 5,125,090 |
| 2021-06-16 | $22.89 | $23.43 | $22.51 | $22.63 | $22.63 | 5,997,510 |
| 2021-06-15 | $23.63 | $23.88 | $22.79 | $22.90 | $22.90 | 8,854,540 |
| 2021-06-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-06-11 | $23.75 | $24.40 | $23.59 | $24.00 | $24.00 | 7,568,970 |
| 2021-06-10 | $23.88 | $24.20 | $23.57 | $23.65 | $23.65 | 8,027,930 |
| 2021-06-09 | $24.37 | $24.56 | $23.75 | $23.87 | $23.87 | 6,286,310 |
| 2021-06-08 | $25.67 | $25.75 | $23.89 | $24.40 | $24.40 | 15,461,530 |
| 2021-06-07 | $25.20 | $26.59 | $25.00 | $25.59 | $25.59 | 11,982,590 |
| 2021-06-04 | $24.35 | $25.37 | $24.29 | $25.07 | $25.07 | 10,203,210 |
| 2021-06-03 | $26.00 | $26.10 | $24.32 | $24.42 | $24.42 | 14,940,550 |
| 2021-06-02 | $26.18 | $27.50 | $25.68 | $25.70 | $25.70 | 14,645,080 |
| 2021-06-01 | $25.84 | $26.41 | $24.88 | $26.35 | $26.35 | 10,325,510 |
| 2021-05-31 | $25.92 | $27.05 | $25.56 | $25.77 | $25.77 | 11,227,700 |
| 2021-05-28 | $26.25 | $26.40 | $25.28 | $25.91 | $25.91 | 11,010,240 |
| 2021-05-27 | $25.90 | $27.12 | $25.82 | $26.20 | $26.20 | 12,323,900 |
| 2021-05-26 | $25.80 | $26.70 | $25.60 | $25.95 | $25.95 | 10,881,990 |
| 2021-05-25 | $25.98 | $26.32 | $25.40 | $25.88 | $25.88 | 11,799,510 |
| 2021-05-24 | $24.50 | $26.75 | $24.30 | $26.05 | $26.05 | 20,942,840 |
| 2021-05-21 | $23.02 | $24.58 | $22.80 | $24.58 | $24.58 | 15,241,360 |
| 2021-05-20 | $22.89 | $23.49 | $22.84 | $23.18 | $23.18 | 7,140,210 |
| 2021-05-19 | $23.80 | $23.80 | $22.78 | $23.02 | $23.02 | 10,824,160 |
| 2021-05-18 | $23.23 | $24.10 | $22.96 | $23.81 | $23.81 | 13,679,280 |
| 2021-05-17 | $23.07 | $24.25 | $22.85 | $23.00 | $23.00 | 15,487,400 |
| 2021-05-14 | $23.36 | $24.63 | $22.96 | $23.41 | $23.41 | 19,720,440 |
| 2021-05-13 | $22.41 | $23.49 | $22.21 | $22.95 | $22.95 | 16,755,370 |
| 2021-05-12 | $22.33 | $23.37 | $22.25 | $22.59 | $22.59 | 19,025,260 |
| 2021-05-11 | $20.10 | $22.09 | $19.96 | $22.09 | $22.09 | 15,227,920 |
| 2021-05-10 | $20.15 | $20.56 | $20.00 | $20.08 | $20.08 | 4,712,070 |
| 2021-05-07 | $21.30 | $21.32 | $20.09 | $20.15 | $20.15 | 7,508,690 |
| 2021-05-06 | $21.01 | $21.94 | $20.75 | $21.19 | $21.19 | 9,027,060 |
| 2021-05-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-05-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-04-30 | $20.75 | $21.35 | $20.60 | $21.00 | $21.00 | 8,006,020 |
| 2021-04-29 | $20.29 | $21.72 | $20.15 | $20.90 | $20.90 | 11,775,250 |
| 2021-04-28 | $20.09 | $20.36 | $19.91 | $20.28 | $20.28 | 5,068,500 |
| 2021-04-27 | $20.30 | $20.43 | $19.88 | $20.03 | $20.03 | 9,357,470 |
| 2021-04-26 | $21.05 | $21.36 | $20.49 | $20.62 | $20.62 | 9,466,830 |
| 2021-04-23 | $20.50 | $21.38 | $20.47 | $20.95 | $20.95 | 8,637,690 |
| 2021-04-22 | $20.93 | $21.28 | $20.47 | $20.61 | $20.61 | 11,059,390 |
| 2021-04-21 | $19.97 | $21.58 | $19.85 | $21.08 | $21.08 | 15,173,420 |
| 2021-04-20 | $18.99 | $20.80 | $18.99 | $19.97 | $19.97 | 15,488,340 |
| 2021-04-19 | $18.91 | $19.02 | $18.70 | $18.96 | $18.96 | 6,211,360 |
| 2021-04-16 | $18.50 | $19.24 | $18.40 | $19.16 | $19.16 | 6,317,520 |
| 2021-04-15 | $18.26 | $18.56 | $18.00 | $18.46 | $18.46 | 3,008,480 |
| 2021-04-14 | $18.06 | $18.46 | $17.86 | $18.25 | $18.25 | 2,226,660 |
| 2021-04-13 | $18.12 | $18.28 | $17.95 | $18.00 | $18.00 | 2,714,370 |
| 2021-04-12 | $18.47 | $18.71 | $18.07 | $18.18 | $18.18 | 3,599,910 |
| 2021-04-09 | $18.59 | $18.75 | $18.31 | $18.43 | $18.43 | 2,871,100 |
| 2021-04-08 | $18.89 | $18.89 | $18.45 | $18.62 | $18.62 | 3,556,300 |
| 2021-04-07 | $19.00 | $19.00 | $18.71 | $18.89 | $18.89 | 3,297,050 |
| 2021-04-06 | $18.98 | $19.07 | $18.62 | $19.05 | $19.05 | 4,228,840 |
| 2021-04-05 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2021-04-02 | $18.23 | $19.18 | $18.18 | $18.87 | $18.87 | 5,727,380 |
| 2021-04-01 | $18.30 | $18.38 | $18.12 | $18.23 | $18.23 | 3,178,120 |
| 2021-03-31 | $18.34 | $18.92 | $18.30 | $18.38 | $18.38 | 3,691,080 |
| 2021-03-30 | $18.50 | $18.50 | $18.03 | $18.34 | $18.34 | 3,319,370 |
| 2021-03-29 | $18.56 | $18.75 | $18.25 | $18.51 | $18.51 | 3,821,960 |
| 2021-03-26 | $18.45 | $18.78 | $18.42 | $18.60 | $18.60 | 2,919,380 |
| 2021-03-25 | $18.81 | $18.86 | $18.35 | $18.51 | $18.51 | 3,989,300 |
| 2021-03-24 | $18.74 | $19.50 | $18.73 | $18.86 | $18.86 | 5,323,210 |
| 2021-03-23 | $19.43 | $19.43 | $18.69 | $18.82 | $18.82 | 6,032,320 |
| 2021-03-22 | $19.45 | $19.53 | $19.10 | $19.30 | $19.30 | 4,130,170 |
| 2021-03-19 | $18.85 | $19.77 | $18.74 | $19.29 | $19.29 | 7,505,850 |
| 2021-03-18 | $19.26 | $19.69 | $18.91 | $18.99 | $18.99 | 6,037,200 |
| 2021-03-17 | $19.27 | $19.55 | $18.90 | $19.26 | $19.26 | 6,598,580 |
| 2021-03-16 | $17.76 | $19.55 | $17.75 | $19.17 | $19.17 | 11,573,200 |
| 2021-03-15 | $18.15 | $18.15 | $17.63 | $17.78 | $17.78 | 5,739,900 |
| 2021-03-12 | $17.14 | $18.76 | $16.80 | $18.30 | $18.30 | 10,504,850 |
| 2021-03-11 | $16.94 | $17.12 | $16.70 | $17.05 | $17.05 | 3,795,960 |
| 2021-03-10 | $17.11 | $17.31 | $16.82 | $16.91 | $16.91 | 4,505,470 |
| 2021-03-09 | $17.50 | $17.65 | $16.92 | $16.97 | $16.97 | 5,792,060 |
| 2021-03-08 | $18.04 | $18.26 | $17.48 | $17.61 | $17.61 | 4,751,260 |
| 2021-03-05 | $17.81 | $18.12 | $17.76 | $17.98 | $17.98 | 3,717,730 |
| 2021-03-04 | $18.14 | $18.24 | $17.81 | $17.94 | $17.94 | 4,003,220 |
| 2021-03-03 | $18.00 | $18.28 | $18.00 | $18.15 | $18.15 | 3,415,340 |
| 2021-03-02 | $18.62 | $18.68 | $18.04 | $18.13 | $18.13 | 3,441,670 |
| 2021-03-01 | $18.12 | $18.67 | $17.98 | $18.55 | $18.55 | 4,048,020 |
| 2021-02-26 | $18.02 | $18.36 | $17.82 | $17.92 | $17.92 | 4,765,430 |
| 2021-02-25 | $19.06 | $19.15 | $18.18 | $18.31 | $18.31 | 6,060,540 |
| 2021-02-24 | $18.79 | $19.28 | $18.63 | $18.89 | $18.89 | 5,085,900 |
| 2021-02-23 | $19.05 | $19.45 | $18.87 | $18.93 | $18.93 | 6,175,280 |
| 2021-02-22 | $19.50 | $19.85 | $19.00 | $19.01 | $19.01 | 8,720,720 |
| 2021-02-19 | $18.29 | $19.86 | $18.24 | $19.66 | $19.66 | 9,024,260 |
| 2021-02-18 | $18.00 | $18.45 | $17.99 | $18.31 | $18.31 | 6,259,480 |
| 2021-02-17 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2021-02-16 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2021-02-15 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2021-02-12 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2021-02-11 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2021-02-10 | $17.16 | $18.02 | $17.06 | $17.87 | $17.87 | 7,376,950 |
| 2021-02-09 | $16.52 | $17.59 | $16.40 | $17.13 | $17.13 | 8,791,150 |
| 2021-02-08 | $16.59 | $16.70 | $16.26 | $16.33 | $16.33 | 5,742,920 |
| 2021-02-05 | $17.26 | $17.45 | $16.56 | $16.62 | $16.62 | 6,783,130 |
| 2021-02-04 | $17.51 | $17.54 | $16.97 | $17.25 | $17.25 | 6,038,760 |
| 2021-02-03 | $18.07 | $18.57 | $17.65 | $17.68 | $17.68 | 9,351,080 |
| 2021-02-02 | $18.20 | $18.41 | $17.81 | $18.05 | $18.05 | 6,885,320 |
| 2021-02-01 | $18.38 | $18.74 | $18.12 | $18.24 | $18.24 | 5,194,060 |
| 2021-01-29 | $19.79 | $19.82 | $18.30 | $18.43 | $18.43 | 10,460,750 |
| 2021-01-28 | $19.52 | $20.28 | $18.70 | $19.62 | $19.62 | 11,210,670 |
| 2021-01-27 | $20.28 | $21.00 | $20.01 | $20.29 | $20.29 | 8,453,360 |
| 2021-01-26 | $21.00 | $21.27 | $20.30 | $20.35 | $20.35 | 12,572,830 |
| 2021-01-25 | $22.89 | $23.20 | $21.18 | $21.51 | $21.51 | 21,437,490 |
| 2021-01-22 | $19.70 | $21.73 | $19.68 | $21.73 | $21.73 | 11,598,870 |
| 2021-01-21 | $18.43 | $20.01 | $18.43 | $19.75 | $19.75 | 13,563,450 |
| 2021-01-20 | $18.58 | $18.76 | $18.14 | $18.32 | $18.32 | 5,672,940 |
| 2021-01-19 | $18.62 | $18.95 | $18.49 | $18.64 | $18.64 | 4,561,100 |
| 2021-01-18 | $18.20 | $18.94 | $18.12 | $18.63 | $18.63 | 4,227,720 |
| 2021-01-15 | $18.16 | $18.79 | $18.09 | $18.30 | $18.30 | 4,990,400 |
| 2021-01-14 | $17.90 | $18.57 | $17.90 | $18.15 | $18.15 | 5,377,500 |
| 2021-01-13 | $18.55 | $18.59 | $17.85 | $17.94 | $17.94 | 5,374,600 |
| 2021-01-12 | $18.06 | $19.03 | $18.03 | $18.43 | $18.43 | 6,232,590 |
| 2021-01-11 | $18.67 | $18.79 | $18.03 | $18.06 | $18.06 | 5,943,880 |
| 2021-01-08 | $18.38 | $18.91 | $17.80 | $18.63 | $18.63 | 7,657,510 |
| 2021-01-07 | $19.41 | $19.56 | $18.10 | $18.37 | $18.37 | 11,793,220 |
| 2021-01-06 | $20.05 | $20.19 | $19.41 | $19.61 | $19.61 | 5,182,760 |
| 2021-01-05 | $19.87 | $20.39 | $19.84 | $20.04 | $20.04 | 5,728,490 |
| 2021-01-04 | $19.65 | $20.26 | $19.44 | $19.95 | $19.95 | 5,170,510 |
| 2021-01-01 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2020-12-31 | $19.53 | $19.85 | $19.40 | $19.61 | $19.61 | 4,190,850 |
| 2020-12-30 | $19.71 | $19.76 | $19.26 | $19.53 | $19.53 | 2,830,980 |
| 2020-12-29 | $19.35 | $19.89 | $19.18 | $19.60 | $19.60 | 3,521,410 |
| 2020-12-28 | $19.62 | $19.82 | $19.20 | $19.37 | $19.37 | 4,488,530 |
| 2020-12-25 | $19.50 | $19.92 | $19.41 | $19.66 | $19.66 | 3,437,470 |
| 2020-12-24 | $20.55 | $20.55 | $19.60 | $19.60 | $19.60 | 6,237,450 |
| 2020-12-23 | $20.75 | $20.80 | $19.95 | $20.51 | $20.51 | 6,593,790 |
| 2020-12-22 | $20.90 | $21.45 | $20.63 | $20.72 | $20.72 | 6,295,900 |
| 2020-12-21 | $20.83 | $21.21 | $20.78 | $20.90 | $20.90 | 7,569,550 |
| 2020-12-18 | $21.35 | $21.38 | $20.81 | $20.93 | $20.93 | 4,562,050 |
| 2020-12-17 | $20.98 | $21.47 | $20.91 | $21.30 | $21.30 | 6,890,020 |
| 2020-12-16 | $21.00 | $21.22 | $20.85 | $20.90 | $20.90 | 3,574,980 |
| 2020-12-15 | $21.11 | $21.50 | $20.96 | $21.00 | $21.00 | 6,514,030 |
| 2020-12-14 | $20.45 | $21.39 | $20.27 | $21.23 | $21.23 | 6,355,120 |
| 2020-12-11 | $20.77 | $21.03 | $20.29 | $20.44 | $20.44 | 6,659,150 |
| 2020-12-10 | $21.08 | $21.30 | $20.72 | $20.75 | $20.75 | 5,618,860 |
| 2020-12-09 | $22.17 | $22.17 | $21.21 | $21.23 | $21.23 | 4,708,170 |
| 2020-12-08 | $21.89 | $22.44 | $21.82 | $21.93 | $21.93 | 5,220,420 |
| 2020-12-07 | $22.32 | $22.38 | $21.61 | $21.65 | $21.65 | 5,025,400 |
| 2020-12-04 | $22.34 | $22.60 | $21.93 | $22.10 | $22.10 | 6,494,230 |
| 2020-12-03 | $22.81 | $22.98 | $22.20 | $22.34 | $22.34 | 4,385,550 |
| 2020-12-02 | $22.93 | $22.94 | $22.52 | $22.65 | $22.65 | 2,613,330 |
| 2020-12-01 | $22.38 | $22.90 | $22.12 | $22.80 | $22.80 | 3,573,240 |
| 2020-11-30 | $22.23 | $22.63 | $21.70 | $22.39 | $22.39 | 6,221,500 |
| 2020-11-27 | $22.63 | $22.74 | $22.01 | $22.27 | $22.27 | 4,412,960 |
| 2020-11-26 | $22.81 | $22.90 | $22.28 | $22.57 | $22.57 | 3,711,580 |
| 2020-11-25 | $23.66 | $23.69 | $22.73 | $22.73 | $22.73 | 6,518,460 |
| 2020-11-24 | $24.29 | $24.45 | $23.58 | $23.58 | $23.58 | 4,703,300 |
| 2020-11-23 | $24.56 | $24.58 | $23.85 | $24.48 | $24.48 | 4,964,910 |
| 2020-11-20 | $24.88 | $25.04 | $24.31 | $24.43 | $24.43 | 5,054,360 |
| 2020-11-19 | $24.93 | $25.20 | $24.72 | $24.88 | $24.88 | 3,307,130 |
| 2020-11-18 | $24.62 | $25.25 | $24.62 | $25.00 | $25.00 | 5,103,180 |
| 2020-11-17 | $25.00 | $25.10 | $23.87 | $24.61 | $24.61 | 6,352,830 |
| 2020-11-16 | $25.10 | $25.25 | $24.77 | $25.08 | $25.08 | 4,277,700 |
| 2020-11-13 | $24.25 | $25.48 | $24.03 | $25.10 | $25.10 | 6,336,280 |
| 2020-11-12 | $24.30 | $24.57 | $23.99 | $24.45 | $24.45 | 4,088,560 |
| 2020-11-11 | $24.43 | $24.60 | $23.78 | $24.30 | $24.30 | 4,621,720 |
| 2020-11-10 | $25.20 | $25.36 | $24.41 | $24.48 | $24.48 | 4,626,430 |
| 2020-11-09 | $24.20 | $25.05 | $24.12 | $24.86 | $24.86 | 6,231,330 |
| 2020-11-06 | $24.50 | $24.99 | $23.80 | $24.09 | $24.09 | 3,656,670 |
| 2020-11-05 | $24.30 | $24.73 | $24.20 | $24.41 | $24.41 | 3,791,580 |
| 2020-11-04 | $24.45 | $24.63 | $24.00 | $24.13 | $24.13 | 3,371,100 |
| 2020-11-03 | $23.65 | $24.50 | $23.39 | $24.40 | $24.40 | 4,926,490 |
| 2020-11-02 | $23.70 | $24.07 | $23.29 | $23.65 | $23.65 | 3,770,400 |
| 2020-10-30 | $24.28 | $24.41 | $23.39 | $23.49 | $23.49 | 4,819,680 |
| 2020-10-29 | $23.96 | $24.73 | $23.71 | $24.45 | $24.45 | 4,946,360 |
| 2020-10-28 | $23.91 | $24.65 | $23.40 | $24.15 | $24.15 | 4,738,020 |
| 2020-10-27 | $23.75 | $24.05 | $23.68 | $23.79 | $23.79 | 2,867,430 |
| 2020-10-26 | $24.24 | $24.24 | $23.49 | $23.84 | $23.84 | 4,815,040 |
| 2020-10-23 | $24.45 | $25.08 | $24.05 | $24.24 | $24.24 | 5,575,400 |
| 2020-10-22 | $24.71 | $24.84 | $24.21 | $24.35 | $24.35 | 3,953,050 |
| 2020-10-21 | $25.48 | $25.77 | $24.62 | $24.75 | $24.75 | 4,569,610 |
| 2020-10-20 | $25.32 | $25.65 | $24.95 | $25.49 | $25.49 | 4,777,920 |
| 2020-10-19 | $26.20 | $26.44 | $25.30 | $25.41 | $25.41 | 6,204,720 |
| 2020-10-16 | $26.68 | $26.96 | $26.15 | $26.28 | $26.28 | 4,683,880 |
| 2020-10-15 | $26.19 | $26.87 | $25.84 | $26.73 | $26.73 | 7,162,060 |
| 2020-10-14 | $26.19 | $27.18 | $25.85 | $26.29 | $26.29 | 6,908,670 |
| 2020-10-13 | $25.93 | $26.59 | $25.78 | $26.28 | $26.28 | 6,129,580 |
| 2020-10-12 | $25.42 | $26.03 | $25.31 | $26.01 | $26.01 | 6,580,340 |
| 2020-10-09 | $25.12 | $25.68 | $24.70 | $25.28 | $25.28 | 5,823,700 |
| 2020-10-08 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2020-10-07 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2020-10-06 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2020-10-05 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2020-10-02 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2020-10-01 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2020-09-30 | $24.93 | $25.40 | $24.38 | $24.56 | $24.56 | 4,218,500 |
| 2020-09-29 | $24.76 | $25.02 | $24.43 | $24.75 | $24.75 | 3,827,400 |
| 2020-09-28 | $25.68 | $25.98 | $24.28 | $24.62 | $24.62 | 6,316,620 |
| 2020-09-25 | $26.00 | $26.19 | $25.00 | $25.39 | $25.39 | 4,001,670 |
| 2020-09-24 | $26.30 | $26.65 | $25.50 | $25.83 | $25.83 | 5,051,370 |
| 2020-09-23 | $25.84 | $26.97 | $25.80 | $26.59 | $26.59 | 5,712,160 |
| 2020-09-22 | $26.30 | $26.78 | $25.68 | $25.68 | $25.68 | 4,616,500 |
| 2020-09-21 | $26.77 | $27.19 | $26.30 | $26.44 | $26.44 | 4,865,800 |
| 2020-09-18 | $26.66 | $27.15 | $26.66 | $26.89 | $26.89 | 3,468,950 |
| 2020-09-17 | $26.55 | $27.07 | $26.26 | $26.61 | $26.61 | 3,174,400 |
| 2020-09-16 | $27.20 | $27.20 | $26.40 | $26.52 | $26.52 | 2,844,390 |
| 2020-09-15 | $26.93 | $27.10 | $26.00 | $27.03 | $27.03 | 6,377,580 |
| 2020-09-14 | $27.62 | $27.84 | $26.34 | $26.85 | $26.85 | 6,290,850 |
| 2020-09-11 | $26.91 | $27.89 | $26.78 | $27.54 | $27.54 | 4,011,900 |
| 2020-09-10 | $28.14 | $28.15 | $27.10 | $27.11 | $27.11 | 4,121,230 |
| 2020-09-09 | $29.05 | $29.38 | $27.50 | $27.58 | $27.58 | 8,148,450 |
| 2020-09-08 | $30.20 | $30.40 | $28.58 | $29.60 | $29.60 | 7,716,880 |
| 2020-09-07 | $30.00 | $30.95 | $29.81 | $30.10 | $30.10 | 7,169,880 |
| 2020-09-04 | $28.49 | $30.07 | $28.00 | $30.07 | $30.07 | 7,554,080 |
| 2020-09-03 | $29.62 | $29.85 | $28.80 | $29.12 | $29.12 | 5,666,460 |
| 2020-09-02 | $30.20 | $30.58 | $29.60 | $29.69 | $29.69 | 5,410,520 |
| 2020-09-01 | $30.43 | $30.55 | $29.35 | $30.10 | $30.10 | 6,915,740 |
| 2020-08-31 | $29.92 | $31.04 | $29.90 | $30.10 | $30.10 | 9,882,490 |
| 2020-08-28 | $29.60 | $29.86 | $29.06 | $29.72 | $29.72 | 6,117,790 |
| 2020-08-27 | $28.48 | $29.64 | $27.90 | $29.60 | $29.60 | 12,161,960 |
| 2020-08-26 | $28.88 | $29.46 | $28.35 | $28.58 | $28.58 | 9,014,010 |
| 2020-08-25 | $29.65 | $30.20 | $29.00 | $29.23 | $29.23 | 9,643,620 |
| 2020-08-24 | $31.38 | $31.70 | $28.88 | $29.20 | $29.20 | 13,066,830 |
| 2020-08-21 | $31.34 | $31.43 | $30.64 | $31.18 | $31.18 | 7,000,880 |
| 2020-08-20 | $31.66 | $32.08 | $30.86 | $31.21 | $31.21 | 8,013,110 |
| 2020-08-19 | $33.78 | $33.78 | $31.56 | $31.70 | $31.70 | 12,937,070 |
| 2020-08-18 | $33.39 | $34.39 | $32.70 | $32.99 | $32.99 | 10,770,480 |
| 2020-08-17 | $30.60 | $33.18 | $30.25 | $32.96 | $32.96 | 16,584,550 |
| 2020-08-14 | $29.65 | $30.85 | $29.15 | $30.65 | $30.65 | 12,303,760 |
| 2020-08-13 | $29.97 | $30.30 | $28.88 | $29.55 | $29.55 | 10,201,260 |
| 2020-08-12 | $31.36 | $31.89 | $28.40 | $29.77 | $29.77 | 19,388,360 |
| 2020-08-11 | $32.89 | $33.44 | $31.38 | $31.45 | $31.45 | 14,447,310 |
| 2020-08-10 | $34.02 | $34.45 | $32.68 | $32.85 | $32.85 | 14,603,790 |
| 2020-08-07 | $33.63 | $34.00 | $31.80 | $34.00 | $34.00 | 21,046,620 |
| 2020-08-06 | $32.70 | $33.80 | $32.08 | $33.70 | $33.70 | 19,159,370 |
| 2020-08-05 | $31.96 | $34.17 | $31.69 | $32.80 | $32.80 | 25,975,960 |
| 2020-08-04 | $30.40 | $33.22 | $29.81 | $32.50 | $32.50 | 24,323,090 |
| 2020-08-03 | $29.97 | $30.97 | $29.66 | $30.40 | $30.40 | 17,039,850 |
| 2020-07-31 | $27.79 | $29.98 | $27.30 | $29.51 | $29.51 | 21,623,630 |
| 2020-07-30 | $26.23 | $28.44 | $26.14 | $27.93 | $27.93 | 22,443,170 |
| 2020-07-29 | $25.59 | $26.70 | $25.39 | $26.23 | $26.23 | 12,406,350 |
| 2020-07-28 | $26.20 | $26.20 | $24.80 | $25.30 | $25.30 | 12,838,800 |
| 2020-07-27 | $24.62 | $26.07 | $24.62 | $25.32 | $25.32 | 17,372,010 |
| 2020-07-24 | $27.07 | $27.09 | $24.50 | $24.52 | $24.52 | 22,562,750 |
| 2020-07-23 | $26.23 | $27.35 | $25.71 | $27.21 | $27.21 | 14,246,310 |
| 2020-07-22 | $26.38 | $27.14 | $26.35 | $26.55 | $26.55 | 11,725,220 |
| 2020-07-21 | $26.23 | $27.80 | $26.20 | $26.69 | $26.69 | 13,313,560 |
| 2020-07-20 | $26.30 | $26.67 | $25.39 | $26.40 | $26.40 | 13,512,780 |
| 2020-07-17 | $27.15 | $27.49 | $25.55 | $25.86 | $25.86 | 19,354,580 |
| 2020-07-16 | $30.30 | $30.98 | $27.18 | $27.18 | $27.18 | 24,018,430 |
| 2020-07-15 | $32.01 | $33.69 | $30.00 | $30.20 | $30.20 | 21,347,150 |
| 2020-07-14 | $32.90 | $33.25 | $31.15 | $31.90 | $31.90 | 18,676,280 |
| 2020-07-13 | $33.54 | $34.77 | $32.00 | $33.10 | $33.10 | 22,606,430 |
| 2020-07-10 | $31.26 | $33.81 | $30.65 | $33.04 | $33.04 | 21,814,880 |
| 2020-07-09 | $29.01 | $31.85 | $28.68 | $31.27 | $31.27 | 20,668,210 |
| 2020-07-08 | $28.90 | $29.49 | $28.24 | $29.00 | $29.00 | 14,997,720 |
| 2020-07-07 | $27.51 | $29.85 | $27.15 | $29.20 | $29.20 | 20,508,210 |
| 2020-07-06 | $27.80 | $28.09 | $27.10 | $27.44 | $27.44 | 15,955,070 |
| 2020-07-03 | $27.85 | $27.99 | $26.90 | $27.65 | $27.65 | 11,432,520 |
| 2020-07-02 | $27.80 | $28.40 | $27.08 | $27.65 | $27.65 | 14,971,960 |
| 2020-07-01 | $28.25 | $28.85 | $26.95 | $27.61 | $27.61 | 19,641,660 |
| 2020-06-30 | $27.72 | $28.59 | $27.32 | $28.25 | $28.25 | 18,434,190 |
| 2020-06-29 | $27.06 | $28.33 | $26.60 | $27.80 | $27.80 | 25,820,330 |
| 2020-06-26 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2020-06-25 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2020-06-24 | $24.96 | $27.35 | $24.96 | $26.56 | $26.56 | 30,596,440 |
| 2020-06-23 | $23.50 | $24.95 | $23.17 | $24.86 | $24.86 | 15,139,830 |
| 2020-06-22 | $24.00 | $24.60 | $23.36 | $23.40 | $23.40 | 12,502,060 |
| 2020-06-19 | $24.06 | $24.59 | $23.79 | $24.09 | $24.09 | 10,348,170 |
| 2020-06-18 | $24.74 | $25.16 | $23.80 | $24.18 | $24.18 | 17,860,930 |
| 2020-06-17 | $23.17 | $25.36 | $23.10 | $24.82 | $24.82 | 20,588,560 |
| 2020-06-16 | $23.21 | $23.40 | $22.80 | $23.12 | $23.12 | 9,543,520 |
| 2020-06-15 | $21.88 | $23.65 | $21.72 | $23.01 | $23.01 | 16,210,940 |
| 2020-06-12 | $21.15 | $22.00 | $21.02 | $21.73 | $21.73 | 7,105,190 |
| 2020-06-11 | $21.79 | $22.28 | $21.40 | $21.79 | $21.79 | 8,943,530 |
| 2020-06-10 | $21.45 | $22.06 | $21.32 | $21.54 | $21.54 | 9,660,150 |
| 2020-06-09 | $21.00 | $21.69 | $20.76 | $21.60 | $21.60 | 9,185,490 |
| 2020-06-08 | $20.97 | $21.30 | $20.75 | $20.86 | $20.86 | 7,653,540 |
| 2020-06-05 | $20.18 | $21.02 | $20.11 | $20.92 | $20.92 | 9,702,940 |
| 2020-06-04 | $20.32 | $20.33 | $20.00 | $20.10 | $20.10 | 4,432,450 |
| 2020-06-03 | $20.20 | $20.92 | $20.04 | $20.39 | $20.39 | 7,242,650 |
| 2020-06-02 | $20.56 | $20.57 | $19.88 | $20.20 | $20.20 | 5,576,420 |
| 2020-06-01 | $20.50 | $20.67 | $20.34 | $20.50 | $20.50 | 5,789,610 |
| 2020-05-29 | $20.10 | $20.58 | $20.10 | $20.33 | $20.33 | 5,783,300 |
| 2020-05-28 | $20.40 | $20.48 | $19.86 | $20.07 | $20.07 | 6,718,630 |
| 2020-05-27 | $20.65 | $20.81 | $20.38 | $20.49 | $20.49 | 5,613,030 |
| 2020-05-26 | $20.70 | $20.89 | $20.40 | $20.80 | $20.80 | 6,824,760 |
| 2020-05-25 | $20.40 | $20.99 | $20.19 | $20.70 | $20.70 | 10,195,830 |
| 2020-05-22 | $19.74 | $20.95 | $19.74 | $20.42 | $20.42 | 14,960,130 |
| 2020-05-21 | $20.08 | $20.46 | $19.64 | $19.71 | $19.71 | 7,119,860 |
| 2020-05-20 | $19.91 | $20.58 | $19.78 | $19.91 | $19.91 | 8,210,060 |
| 2020-05-19 | $19.10 | $20.21 | $18.96 | $19.91 | $19.91 | 11,394,430 |
| 2020-05-18 | $18.46 | $19.28 | $18.36 | $19.12 | $19.12 | 10,426,320 |
| 2020-05-15 | $18.55 | $18.67 | $18.36 | $18.45 | $18.45 | 2,952,860 |
| 2020-05-14 | $18.63 | $18.64 | $18.26 | $18.50 | $18.50 | 3,821,030 |
| 2020-05-13 | $18.79 | $18.81 | $18.50 | $18.75 | $18.75 | 3,611,350 |
| 2020-05-12 | $18.63 | $19.14 | $18.50 | $18.82 | $18.82 | 6,423,950 |
| 2020-05-11 | $19.20 | $19.31 | $18.50 | $18.67 | $18.67 | 6,628,110 |
| 2020-05-08 | $18.65 | $19.32 | $18.64 | $19.03 | $19.03 | 8,978,050 |
| 2020-05-07 | $18.51 | $18.69 | $18.25 | $18.40 | $18.40 | 5,028,390 |
| 2020-05-06 | $18.38 | $18.73 | $18.23 | $18.60 | $18.60 | 5,822,990 |
| 2020-05-05 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2020-05-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2020-05-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2020-04-30 | $18.18 | $18.67 | $17.80 | $18.65 | $18.65 | 9,656,040 |
| 2020-04-29 | $19.42 | $19.42 | $18.19 | $18.19 | $18.19 | 21,423,350 |
| 2020-04-28 | $21.22 | $21.85 | $20.06 | $20.21 | $20.21 | 19,983,750 |
| 2020-04-27 | $20.12 | $21.73 | $19.45 | $21.19 | $21.19 | 25,411,080 |
| 2020-04-24 | $20.37 | $20.49 | $19.65 | $19.75 | $19.75 | 8,991,620 |
| 2020-04-23 | $20.48 | $21.21 | $20.40 | $20.42 | $20.42 | 10,387,810 |
| 2020-04-22 | $20.45 | $20.45 | $19.81 | $20.25 | $20.25 | 9,055,350 |
| 2020-04-21 | $21.29 | $21.64 | $20.45 | $20.55 | $20.55 | 12,006,280 |
| 2020-04-20 | $20.93 | $21.80 | $20.73 | $21.38 | $21.38 | 10,470,360 |
| 2020-04-17 | $21.33 | $21.35 | $20.51 | $20.89 | $20.89 | 14,937,160 |
| 2020-04-16 | $20.11 | $21.55 | $20.06 | $21.26 | $21.26 | 18,814,050 |
| 2020-04-15 | $20.40 | $21.30 | $20.04 | $20.50 | $20.50 | 16,269,290 |
| 2020-04-14 | $19.89 | $19.96 | $19.45 | $19.76 | $19.76 | 8,091,790 |
| 2020-04-13 | $20.51 | $20.51 | $19.60 | $19.88 | $19.88 | 9,270,530 |
| 2020-04-10 | $19.72 | $20.45 | $19.43 | $20.03 | $20.03 | 14,369,820 |
| 2020-04-09 | $18.70 | $20.17 | $18.70 | $19.80 | $19.80 | 16,494,530 |
| 2020-04-08 | $18.70 | $18.85 | $18.42 | $18.70 | $18.70 | 5,262,060 |
| 2020-04-07 | $18.58 | $19.18 | $18.42 | $18.70 | $18.70 | 7,041,630 |
| 2020-04-06 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2020-04-03 | $18.10 | $18.57 | $18.03 | $18.29 | $18.29 | 5,291,670 |
| 2020-04-02 | $17.90 | $18.29 | $17.59 | $18.28 | $18.28 | 6,953,280 |
| 2020-04-01 | $18.70 | $18.70 | $17.85 | $17.94 | $17.94 | 6,929,070 |
| 2020-03-31 | $18.78 | $19.02 | $18.46 | $18.55 | $18.55 | 5,139,920 |
| 2020-03-30 | $18.64 | $19.07 | $18.31 | $18.50 | $18.50 | 6,923,280 |
| 2020-03-27 | $19.76 | $19.76 | $18.91 | $18.98 | $18.98 | 8,321,820 |
| 2020-03-26 | $18.65 | $19.97 | $18.58 | $19.55 | $19.55 | 15,329,290 |
| 2020-03-25 | $18.60 | $19.22 | $18.26 | $18.80 | $18.80 | 9,409,470 |
| 2020-03-24 | $18.43 | $18.56 | $17.53 | $18.18 | $18.18 | 7,668,560 |
| 2020-03-23 | $18.54 | $19.29 | $18.03 | $18.07 | $18.07 | 7,772,280 |
| 2020-03-20 | $19.08 | $19.21 | $18.71 | $18.99 | $18.99 | 6,704,580 |
| 2020-03-19 | $18.88 | $19.19 | $18.40 | $18.99 | $18.99 | 9,760,280 |
| 2020-03-18 | $19.00 | $19.71 | $18.30 | $19.24 | $19.24 | 16,140,180 |
| 2020-03-17 | $19.03 | $19.30 | $17.98 | $18.66 | $18.66 | 17,120,400 |
| 2020-03-16 | $20.56 | $21.28 | $18.98 | $19.28 | $19.28 | 23,198,860 |
| 2020-03-13 | $20.60 | $21.44 | $20.26 | $20.39 | $20.39 | 31,250,700 |
| 2020-03-12 | $23.10 | $23.81 | $22.08 | $22.51 | $22.51 | 27,745,060 |
| 2020-03-11 | $22.95 | $24.61 | $22.51 | $23.85 | $23.85 | 44,642,600 |
| 2020-03-10 | $23.50 | $23.50 | $21.30 | $22.37 | $22.37 | 33,409,400 |
| 2020-03-09 | $23.00 | $23.67 | $22.00 | $23.67 | $23.67 | 42,835,470 |
| 2020-03-06 | $19.40 | $21.52 | $19.38 | $21.52 | $21.52 | 23,417,300 |
| 2020-03-05 | $19.87 | $19.96 | $19.11 | $19.56 | $19.56 | 12,385,930 |
| 2020-03-04 | $19.25 | $19.84 | $19.15 | $19.52 | $19.52 | 10,790,070 |
| 2020-03-03 | $19.39 | $20.15 | $19.10 | $19.23 | $19.23 | 20,744,260 |
| 2020-03-02 | $18.36 | $18.98 | $18.22 | $18.85 | $18.85 | 15,821,260 |
| 2020-02-28 | $17.92 | $19.00 | $17.80 | $18.31 | $18.31 | 18,330,050 |
| 2020-02-27 | $17.78 | $18.58 | $17.53 | $18.30 | $18.30 | 12,017,930 |
| 2020-02-26 | $17.81 | $17.98 | $17.56 | $17.66 | $17.66 | 6,836,110 |
| 2020-02-25 | $17.58 | $18.18 | $17.48 | $18.00 | $18.00 | 9,911,390 |
| 2020-02-24 | $17.90 | $18.14 | $17.82 | $17.86 | $17.86 | 7,794,700 |
| 2020-02-21 | $17.90 | $17.97 | $17.60 | $17.86 | $17.86 | 8,882,560 |
| 2020-02-20 | $17.93 | $18.06 | $17.59 | $17.98 | $17.98 | 7,431,110 |
| 2020-02-19 | $18.80 | $18.80 | $17.90 | $17.92 | $17.92 | 8,881,610 |
| 2020-02-18 | $18.86 | $18.91 | $18.24 | $18.40 | $18.40 | 11,578,320 |
| 2020-02-17 | $18.47 | $19.25 | $18.12 | $18.92 | $18.92 | 15,905,750 |
| 2020-02-14 | $17.78 | $18.29 | $17.48 | $17.70 | $17.70 | 8,664,710 |
| 2020-02-13 | $17.80 | $17.90 | $17.28 | $17.33 | $17.33 | 6,563,010 |
| 2020-02-12 | $17.97 | $18.28 | $17.55 | $17.92 | $17.92 | 12,923,990 |
| 2020-02-11 | $17.05 | $17.76 | $16.66 | $17.74 | $17.74 | 7,734,910 |
| 2020-02-10 | $17.48 | $17.64 | $16.89 | $17.12 | $17.12 | 8,408,320 |
| 2020-02-07 | $17.79 | $18.10 | $17.19 | $17.38 | $17.38 | 10,946,580 |
| 2020-02-06 | $17.08 | $18.16 | $16.92 | $17.82 | $17.82 | 13,299,920 |
| 2020-02-05 | $16.66 | $17.07 | $16.57 | $17.00 | $17.00 | 9,742,380 |
| 2020-02-04 | $15.58 | $16.56 | $15.58 | $16.54 | $16.54 | 10,887,540 |
| 2020-02-03 | $15.85 | $16.48 | $15.35 | $15.36 | $15.36 | 11,990,850 |
| 2020-01-31 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2020-01-30 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2020-01-29 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2020-01-28 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2020-01-27 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2020-01-24 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2020-01-23 | $17.55 | $18.04 | $16.86 | $17.06 | $17.06 | 8,198,830 |
| 2020-01-22 | $18.36 | $18.39 | $17.37 | $17.54 | $17.54 | 9,022,840 |
| 2020-01-21 | $17.63 | $18.88 | $17.63 | $18.28 | $18.28 | 15,441,500 |
| 2020-01-20 | $17.36 | $17.61 | $17.18 | $17.50 | $17.50 | 6,310,220 |
| 2020-01-17 | $17.15 | $17.24 | $17.08 | $17.13 | $17.13 | 2,481,280 |
| 2020-01-16 | $17.41 | $17.44 | $17.06 | $17.08 | $17.08 | 3,909,200 |
| 2020-01-15 | $17.26 | $17.49 | $17.20 | $17.33 | $17.33 | 4,280,320 |
| 2020-01-14 | $17.36 | $17.45 | $17.20 | $17.27 | $17.27 | 3,879,940 |
| 2020-01-13 | $17.28 | $17.35 | $17.08 | $17.35 | $17.35 | 4,316,830 |
| 2020-01-10 | $17.17 | $17.38 | $17.07 | $17.27 | $17.27 | 6,050,730 |
| 2020-01-09 | $17.00 | $17.16 | $16.93 | $17.14 | $17.14 | 4,946,700 |
| 2020-01-08 | $17.16 | $17.20 | $16.87 | $16.87 | $16.87 | 4,983,160 |
| 2020-01-07 | $16.94 | $17.26 | $16.94 | $17.25 | $17.25 | 6,414,640 |
| 2020-01-06 | $16.92 | $17.16 | $16.78 | $16.94 | $16.94 | 6,381,670 |
| 2020-01-03 | $17.19 | $17.20 | $16.95 | $16.99 | $16.99 | 3,556,710 |
| 2020-01-02 | $17.00 | $17.16 | $16.80 | $17.10 | $17.10 | 5,074,870 |
| 2020-01-01 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2019-12-31 | $16.79 | $17.05 | $16.71 | $16.93 | $16.93 | 4,254,570 |
| 2019-12-30 | $16.66 | $16.83 | $16.25 | $16.77 | $16.77 | 4,454,240 |
| 2019-12-27 | $16.66 | $17.05 | $16.62 | $16.65 | $16.65 | 4,181,380 |
| 2019-12-26 | $16.56 | $16.76 | $16.36 | $16.68 | $16.68 | 3,859,770 |
| 2019-12-25 | $16.78 | $16.78 | $16.45 | $16.62 | $16.62 | 3,621,870 |
| 2019-12-24 | $16.65 | $16.75 | $16.57 | $16.71 | $16.71 | 2,175,520 |
| 2019-12-23 | $17.16 | $17.16 | $16.58 | $16.63 | $16.63 | 3,577,700 |
| 2019-12-20 | $17.32 | $17.52 | $17.10 | $17.23 | $17.23 | 3,650,920 |
| 2019-12-19 | $17.05 | $17.45 | $17.03 | $17.40 | $17.40 | 3,965,930 |
| 2019-12-18 | $17.30 | $17.44 | $17.07 | $17.08 | $17.08 | 3,597,660 |
| 2019-12-17 | $16.97 | $17.32 | $16.96 | $17.30 | $17.30 | 4,720,070 |
| 2019-12-16 | $16.72 | $17.09 | $16.72 | $17.03 | $17.03 | 3,861,240 |
| 2019-12-13 | $16.43 | $16.75 | $16.40 | $16.68 | $16.68 | 3,887,560 |
| 2019-12-12 | $16.70 | $16.72 | $16.27 | $16.27 | $16.27 | 3,148,900 |
| 2019-12-11 | $17.03 | $17.03 | $16.58 | $16.70 | $16.70 | 3,241,960 |
| 2019-12-10 | $17.01 | $17.15 | $16.91 | $17.01 | $17.01 | 2,071,750 |
| 2019-12-09 | $17.15 | $17.15 | $16.92 | $17.02 | $17.02 | 1,888,100 |
| 2019-12-06 | $17.03 | $17.06 | $16.89 | $17.02 | $17.02 | 1,850,420 |
| 2019-12-05 | $17.06 | $17.14 | $16.93 | $17.10 | $17.10 | 2,184,400 |
| 2019-12-04 | $17.27 | $17.27 | $16.88 | $17.02 | $17.02 | 2,263,140 |
| 2019-12-03 | $16.79 | $17.25 | $16.67 | $17.15 | $17.15 | 3,451,370 |
| 2019-12-02 | $16.40 | $17.18 | $16.40 | $16.88 | $16.88 | 3,990,100 |
| 2019-11-29 | $16.36 | $16.62 | $16.25 | $16.38 | $16.38 | 1,625,100 |
| 2019-11-28 | $16.62 | $16.66 | $16.38 | $16.40 | $16.40 | 1,762,290 |
| 2019-11-27 | $16.16 | $16.90 | $16.13 | $16.70 | $16.70 | 3,955,210 |
| 2019-11-26 | $16.22 | $16.39 | $16.21 | $16.22 | $16.22 | 1,255,330 |
| 2019-11-25 | $16.36 | $16.38 | $16.09 | $16.26 | $16.26 | 2,064,890 |
| 2019-11-22 | $16.56 | $16.78 | $16.20 | $16.41 | $16.41 | 3,037,230 |
| 2019-11-21 | $16.80 | $16.84 | $16.48 | $16.52 | $16.52 | 3,347,500 |
| 2019-11-20 | $16.46 | $17.69 | $16.45 | $16.88 | $16.88 | 8,019,800 |
| 2019-11-19 | $15.93 | $16.35 | $15.92 | $16.30 | $16.30 | 2,412,100 |
| 2019-11-18 | $16.02 | $16.14 | $15.86 | $15.95 | $15.95 | 2,967,240 |
| 2019-11-15 | $16.23 | $16.34 | $16.03 | $16.03 | $16.03 | 2,720,420 |
| 2019-11-14 | $16.27 | $16.47 | $16.06 | $16.23 | $16.23 | 5,720,290 |
| 2019-11-13 | $16.60 | $16.75 | $16.46 | $16.60 | $16.60 | 2,011,810 |
| 2019-11-12 | $16.76 | $16.79 | $16.36 | $16.59 | $16.59 | 3,259,600 |
| 2019-11-11 | $17.26 | $17.26 | $16.70 | $16.79 | $16.79 | 4,257,290 |
| 2019-11-08 | $17.58 | $17.71 | $17.36 | $17.38 | $17.38 | 3,130,530 |
| 2019-11-07 | $17.17 | $17.63 | $17.16 | $17.56 | $17.56 | 4,163,340 |
| 2019-11-06 | $17.15 | $17.54 | $17.09 | $17.22 | $17.22 | 3,011,440 |
| 2019-11-05 | $17.32 | $17.37 | $17.03 | $17.16 | $17.16 | 2,372,000 |
| 2019-11-04 | $17.00 | $17.42 | $17.00 | $17.23 | $17.23 | 3,356,960 |
| 2019-11-01 | $16.80 | $17.10 | $16.66 | $16.96 | $16.96 | 3,852,300 |
| 2019-10-31 | $16.93 | $17.17 | $16.90 | $16.98 | $16.98 | 1,959,960 |
| 2019-10-30 | $17.36 | $17.39 | $16.90 | $17.00 | $17.00 | 2,559,200 |
| 2019-10-29 | $17.56 | $17.68 | $17.34 | $17.36 | $17.36 | 2,294,700 |
| 2019-10-28 | $17.21 | $17.69 | $17.14 | $17.56 | $17.56 | 3,591,880 |
| 2019-10-25 | $17.01 | $17.28 | $16.83 | $17.23 | $17.23 | 2,147,250 |
| 2019-10-24 | $17.06 | $17.13 | $16.83 | $17.00 | $17.00 | 1,725,360 |
| 2019-10-23 | $17.27 | $17.28 | $17.01 | $17.06 | $17.06 | 2,357,120 |
| 2019-10-22 | $17.05 | $17.28 | $16.90 | $17.25 | $17.25 | 2,472,800 |
| 2019-10-21 | $17.45 | $17.47 | $16.94 | $17.12 | $17.12 | 2,835,870 |
| 2019-10-18 | $17.48 | $17.90 | $17.41 | $17.41 | $17.41 | 2,948,700 |
| 2019-10-17 | $17.52 | $17.74 | $17.46 | $17.46 | $17.46 | 2,146,010 |
| 2019-10-16 | $17.86 | $17.96 | $17.49 | $17.51 | $17.51 | 2,781,350 |
| 2019-10-15 | $18.07 | $18.15 | $17.76 | $17.83 | $17.83 | 2,933,610 |
| 2019-10-14 | $17.95 | $18.51 | $17.95 | $18.21 | $18.21 | 4,422,890 |
| 2019-10-11 | $18.00 | $18.04 | $17.73 | $17.84 | $17.84 | 2,423,950 |
| 2019-10-10 | $17.84 | $18.03 | $17.65 | $17.86 | $17.86 | 2,839,710 |
| 2019-10-09 | $17.97 | $18.23 | $17.69 | $17.85 | $17.85 | 4,452,940 |
| 2019-10-08 | $18.01 | $18.70 | $17.71 | $18.09 | $18.09 | 8,624,180 |
| 2019-10-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2019-10-04 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2019-10-03 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2019-10-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2019-10-01 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2019-09-30 | $17.65 | $17.80 | $17.25 | $17.25 | $17.25 | 2,961,940 |
| 2019-09-27 | $17.88 | $18.08 | $17.67 | $17.69 | $17.69 | 3,241,490 |
| 2019-09-26 | $18.40 | $18.56 | $17.81 | $17.89 | $17.89 | 3,680,510 |
| 2019-09-25 | $18.35 | $18.59 | $18.00 | $18.31 | $18.31 | 4,130,480 |
| 2019-09-24 | $18.79 | $18.91 | $18.45 | $18.55 | $18.55 | 3,762,220 |
| 2019-09-23 | $18.80 | $19.09 | $18.50 | $18.73 | $18.73 | 3,748,580 |
| 2019-09-20 | $18.75 | $19.18 | $18.73 | $18.83 | $18.83 | 3,808,370 |
| 2019-09-19 | $18.61 | $18.84 | $18.56 | $18.80 | $18.80 | 2,810,700 |
| 2019-09-18 | $18.81 | $19.00 | $18.47 | $18.58 | $18.58 | 3,927,810 |
| 2019-09-17 | $19.37 | $19.58 | $18.71 | $18.76 | $18.76 | 4,889,390 |
| 2019-09-16 | $19.84 | $19.84 | $19.35 | $19.46 | $19.46 | 4,713,400 |
| 2019-09-13 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2019-09-12 | $20.14 | $20.20 | $19.53 | $19.63 | $19.63 | 5,769,210 |
| 2019-09-11 | $19.82 | $20.20 | $19.69 | $20.08 | $20.08 | 5,541,550 |
| 2019-09-10 | $19.90 | $20.14 | $19.65 | $19.81 | $19.81 | 6,099,260 |
| 2019-09-09 | $19.30 | $20.08 | $19.15 | $19.99 | $19.99 | 9,058,960 |
| 2019-09-06 | $19.78 | $19.78 | $18.91 | $19.15 | $19.15 | 5,051,590 |
| 2019-09-05 | $19.50 | $19.74 | $19.36 | $19.45 | $19.45 | 5,883,160 |
| 2019-09-04 | $19.19 | $19.67 | $19.10 | $19.43 | $19.43 | 5,327,190 |
| 2019-09-03 | $19.28 | $19.39 | $18.95 | $19.19 | $19.19 | 4,815,370 |
| 2019-09-02 | $18.78 | $19.33 | $18.69 | $19.22 | $19.22 | 4,766,660 |
| 2019-08-30 | $19.38 | $19.63 | $18.68 | $18.79 | $18.79 | 5,748,740 |
| 2019-08-29 | $19.80 | $19.88 | $19.10 | $19.28 | $19.28 | 5,367,150 |
| 2019-08-28 | $19.89 | $19.99 | $19.70 | $19.74 | $19.74 | 3,467,340 |
| 2019-08-27 | $19.88 | $20.23 | $19.65 | $19.93 | $19.93 | 5,903,830 |
| 2019-08-26 | $19.40 | $20.22 | $19.31 | $19.84 | $19.84 | 5,641,600 |
| 2019-08-23 | $19.99 | $20.11 | $19.60 | $19.64 | $19.64 | 5,041,060 |
| 2019-08-22 | $19.85 | $19.99 | $19.45 | $19.77 | $19.77 | 5,279,590 |
| 2019-08-21 | $20.16 | $20.42 | $19.78 | $19.85 | $19.85 | 5,568,330 |
| 2019-08-20 | $19.85 | $20.65 | $19.61 | $20.25 | $20.25 | 8,689,060 |
| 2019-08-19 | $19.39 | $20.28 | $19.20 | $19.82 | $19.82 | 11,024,220 |
| 2019-08-16 | $19.22 | $19.43 | $18.97 | $19.26 | $19.26 | 8,205,550 |
| 2019-08-15 | $18.22 | $19.40 | $18.00 | $19.29 | $19.29 | 10,678,900 |
| 2019-08-14 | $18.70 | $19.07 | $18.41 | $18.44 | $18.44 | 7,275,240 |
| 2019-08-13 | $17.88 | $18.65 | $17.79 | $18.56 | $18.56 | 8,301,260 |
| 2019-08-12 | $17.84 | $18.09 | $17.60 | $18.06 | $18.06 | 3,523,260 |
| 2019-08-09 | $18.00 | $18.37 | $17.78 | $17.85 | $17.85 | 6,003,520 |
| 2019-08-08 | $18.08 | $18.15 | $17.76 | $17.90 | $17.90 | 3,659,490 |
| 2019-08-07 | $18.23 | $18.30 | $17.91 | $17.96 | $17.96 | 6,031,350 |
| 2019-08-06 | $17.44 | $18.49 | $17.35 | $18.24 | $18.24 | 11,333,040 |
| 2019-08-05 | $17.80 | $18.11 | $17.63 | $17.69 | $17.69 | 4,378,330 |
| 2019-08-02 | $17.70 | $18.02 | $17.53 | $17.84 | $17.84 | 5,803,620 |
| 2019-08-01 | $18.01 | $18.20 | $17.77 | $18.03 | $18.03 | 4,600,150 |
| 2019-07-31 | $17.84 | $18.29 | $17.61 | $18.10 | $18.10 | 8,137,620 |
| 2019-07-30 | $18.10 | $18.24 | $17.49 | $17.63 | $17.63 | 9,737,640 |
| 2019-07-29 | $16.60 | $17.72 | $16.35 | $17.72 | $17.72 | 11,483,070 |
| 2019-07-26 | $16.04 | $16.27 | $15.96 | $16.11 | $16.11 | 1,969,210 |
| 2019-07-25 | $16.05 | $16.18 | $15.81 | $16.06 | $16.06 | 2,106,150 |
| 2019-07-24 | $15.88 | $16.16 | $15.86 | $16.01 | $16.01 | 2,765,420 |
| 2019-07-23 | $15.88 | $16.05 | $15.75 | $15.84 | $15.84 | 3,118,290 |
| 2019-07-22 | $16.89 | $16.89 | $15.68 | $15.81 | $15.81 | 6,334,120 |
| 2019-07-19 | $16.85 | $16.97 | $16.68 | $16.81 | $16.81 | 1,992,890 |
| 2019-07-18 | $17.03 | $17.09 | $16.75 | $16.81 | $16.81 | 2,700,600 |
| 2019-07-17 | $17.21 | $17.34 | $17.07 | $17.15 | $17.15 | 2,009,550 |
| 2019-07-16 | $17.34 | $17.63 | $17.15 | $17.21 | $17.21 | 2,308,800 |
| 2019-07-15 | $17.16 | $17.41 | $16.82 | $17.35 | $17.35 | 3,225,540 |
| 2019-07-12 | $16.98 | $17.33 | $16.92 | $17.17 | $17.17 | 1,917,270 |
| 2019-07-11 | $17.01 | $17.27 | $16.95 | $17.04 | $17.04 | 2,136,150 |
| 2019-07-10 | $17.37 | $17.38 | $16.92 | $16.99 | $16.99 | 2,549,940 |
| 2019-07-09 | $17.47 | $17.61 | $17.22 | $17.29 | $17.29 | 2,708,150 |
| 2019-07-08 | $18.07 | $18.13 | $17.38 | $17.60 | $17.60 | 4,293,870 |
| 2019-07-05 | $17.63 | $18.18 | $17.62 | $18.15 | $18.15 | 4,410,100 |
| 2019-07-04 | $17.84 | $17.98 | $17.61 | $17.62 | $17.62 | 2,271,210 |
| 2019-07-03 | $18.10 | $18.10 | $17.70 | $17.84 | $17.84 | 2,222,790 |
| 2019-07-02 | $17.96 | $18.20 | $17.82 | $18.09 | $18.09 | 3,790,380 |
| 2019-07-01 | $17.74 | $17.94 | $17.44 | $17.93 | $17.93 | 4,081,890 |
| 2019-06-28 | $17.78 | $17.81 | $17.30 | $17.31 | $17.31 | 2,964,170 |
| 2019-06-27 | $17.85 | $18.10 | $17.79 | $17.83 | $17.83 | 2,152,840 |
| 2019-06-26 | $17.82 | $17.98 | $17.63 | $17.85 | $17.85 | 2,324,300 |
| 2019-06-25 | $18.02 | $18.11 | $17.30 | $17.79 | $17.79 | 3,800,700 |
| 2019-06-24 | $18.31 | $18.40 | $18.05 | $18.10 | $18.10 | 2,211,010 |
| 2019-06-21 | $18.22 | $18.46 | $18.15 | $18.30 | $18.30 | 3,869,990 |
| 2019-06-20 | $17.87 | $18.34 | $17.77 | $18.18 | $18.18 | 4,093,650 |
| 2019-06-19 | $18.05 | $18.35 | $17.83 | $17.87 | $17.87 | 3,249,240 |
| 2019-06-18 | $17.84 | $17.95 | $17.60 | $17.75 | $17.75 | 1,984,550 |
| 2019-06-17 | $17.52 | $18.10 | $17.52 | $17.66 | $17.66 | 3,226,070 |
| 2019-06-14 | $18.09 | $18.45 | $17.52 | $17.52 | $17.52 | 3,711,550 |
| 2019-06-13 | $17.70 | $18.25 | $17.63 | $17.95 | $17.95 | 4,015,880 |
| 2019-06-12 | $17.66 | $17.78 | $17.41 | $17.68 | $17.68 | 3,451,780 |
| 2019-06-11 | $16.97 | $17.90 | $16.79 | $17.65 | $17.65 | 4,437,200 |
| 2019-06-10 | $16.59 | $17.03 | $16.48 | $16.88 | $16.88 | 2,612,920 |
| 2019-06-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2019-06-06 | $17.22 | $17.23 | $16.60 | $16.60 | $16.60 | 3,200,590 |
| 2019-06-05 | $17.51 | $17.57 | $17.15 | $17.22 | $17.22 | 1,889,760 |
| 2019-06-04 | $17.50 | $17.60 | $17.16 | $17.33 | $17.33 | 2,227,750 |
| 2019-06-03 | $17.91 | $18.04 | $17.45 | $17.50 | $17.50 | 2,459,970 |
| 2019-05-31 | $17.87 | $18.20 | $17.56 | $17.91 | $17.91 | 2,688,130 |
| 2019-05-30 | $18.00 | $18.14 | $17.43 | $17.81 | $17.81 | 3,062,830 |
| 2019-05-29 | $18.16 | $18.33 | $17.98 | $18.10 | $18.10 | 2,269,880 |
| 2019-05-28 | $18.44 | $18.48 | $18.19 | $18.27 | $18.27 | 2,435,300 |
| 2019-05-27 | $17.84 | $18.51 | $17.75 | $18.39 | $18.39 | 3,409,460 |
| 2019-05-24 | $17.66 | $18.04 | $17.66 | $17.84 | $17.84 | 2,218,220 |
| 2019-05-23 | $18.20 | $18.23 | $17.75 | $17.79 | $17.79 | 2,765,550 |
| 2019-05-22 | $18.32 | $18.48 | $18.15 | $18.26 | $18.26 | 3,066,840 |
| 2019-05-21 | $17.50 | $18.42 | $17.43 | $18.30 | $18.30 | 4,730,470 |
| 2019-05-20 | $18.01 | $18.16 | $17.00 | $17.56 | $17.56 | 5,154,070 |
| 2019-05-17 | $18.60 | $18.81 | $18.01 | $18.13 | $18.13 | 4,651,930 |
| 2019-05-16 | $18.59 | $18.69 | $18.38 | $18.60 | $18.60 | 3,050,000 |
| 2019-05-15 | $18.52 | $18.65 | $18.44 | $18.55 | $18.55 | 3,031,200 |
| 2019-05-14 | $18.20 | $18.63 | $18.20 | $18.36 | $18.36 | 2,781,620 |
| 2019-05-13 | $18.56 | $18.94 | $18.43 | $18.54 | $18.54 | 3,208,480 |
| 2019-05-10 | $18.43 | $18.89 | $17.78 | $18.81 | $18.81 | 5,432,510 |
| 2019-05-09 | $18.40 | $18.84 | $18.09 | $18.34 | $18.34 | 2,910,530 |
| 2019-05-08 | $18.17 | $19.40 | $17.92 | $18.55 | $18.55 | 4,762,370 |
| 2019-05-07 | $18.36 | $18.68 | $18.11 | $18.42 | $18.42 | 4,286,930 |
| 2019-05-06 | $19.40 | $19.40 | $18.00 | $18.08 | $18.08 | 7,346,730 |
| 2019-05-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2019-05-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2019-05-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2019-04-30 | $19.50 | $20.22 | $19.50 | $20.00 | $20.00 | 4,089,560 |
| 2019-04-29 | $20.42 | $20.48 | $19.41 | $19.46 | $19.46 | 5,367,160 |
| 2019-04-26 | $20.50 | $20.79 | $20.31 | $20.51 | $20.51 | 4,006,260 |
| 2019-04-25 | $21.14 | $21.57 | $20.48 | $20.52 | $20.52 | 5,596,940 |
| 2019-04-24 | $20.95 | $21.30 | $20.70 | $21.29 | $21.29 | 3,969,950 |
| 2019-04-23 | $21.33 | $21.45 | $20.88 | $21.01 | $21.01 | 3,924,740 |
| 2019-04-22 | $21.50 | $21.57 | $21.22 | $21.28 | $21.28 | 4,747,950 |
| 2019-04-19 | $21.79 | $21.97 | $21.48 | $21.61 | $21.61 | 5,429,500 |
| 2019-04-18 | $21.77 | $21.80 | $21.33 | $21.39 | $21.39 | 4,478,790 |
| 2019-04-17 | $21.44 | $21.87 | $21.30 | $21.49 | $21.49 | 5,039,730 |
| 2019-04-16 | $20.90 | $21.50 | $20.77 | $21.40 | $21.40 | 5,118,560 |
| 2019-04-15 | $21.73 | $21.95 | $21.08 | $21.12 | $21.12 | 5,083,620 |
| 2019-04-12 | $21.41 | $21.84 | $21.34 | $21.45 | $21.45 | 6,590,970 |
| 2019-04-11 | $22.65 | $22.97 | $21.80 | $21.91 | $21.91 | 8,861,180 |
| 2019-04-10 | $22.48 | $22.88 | $22.23 | $22.58 | $22.58 | 9,765,300 |
| 2019-04-09 | $22.12 | $22.55 | $21.90 | $22.48 | $22.48 | 7,242,530 |
| 2019-04-08 | $22.70 | $22.87 | $21.90 | $22.13 | $22.13 | 8,873,150 |
| 2019-04-05 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2019-04-04 | $22.67 | $23.10 | $22.57 | $22.80 | $22.80 | 9,931,850 |
| 2019-04-03 | $22.22 | $22.70 | $22.07 | $22.61 | $22.61 | 6,873,580 |
| 2019-04-02 | $22.62 | $23.06 | $22.30 | $22.49 | $22.49 | 9,571,960 |
| 2019-04-01 | $21.91 | $23.19 | $21.91 | $22.60 | $22.60 | 13,127,430 |
| 2019-03-29 | $21.21 | $21.57 | $20.55 | $21.50 | $21.50 | 8,741,660 |
| 2019-03-28 | $21.44 | $21.66 | $21.00 | $21.07 | $21.07 | 7,367,380 |
| 2019-03-27 | $21.30 | $21.54 | $21.13 | $21.35 | $21.35 | 6,590,480 |
| 2019-03-26 | $22.26 | $22.55 | $21.00 | $21.10 | $21.10 | 10,170,000 |
| 2019-03-25 | $22.28 | $22.67 | $22.06 | $22.26 | $22.26 | 9,017,350 |
| 2019-03-22 | $22.54 | $22.88 | $21.84 | $22.87 | $22.87 | 10,119,570 |
| 2019-03-21 | $22.53 | $22.90 | $22.35 | $22.58 | $22.58 | 9,348,990 |
| 2019-03-20 | $22.57 | $22.81 | $21.78 | $22.32 | $22.32 | 10,482,480 |
| 2019-03-19 | $23.25 | $23.29 | $22.42 | $22.58 | $22.58 | 9,153,500 |
| 2019-03-18 | $23.30 | $23.30 | $22.53 | $23.03 | $23.03 | 10,764,650 |
| 2019-03-15 | $23.00 | $23.54 | $22.72 | $23.00 | $23.00 | 12,595,250 |
| 2019-03-14 | $22.87 | $23.35 | $21.60 | $23.30 | $23.30 | 14,352,700 |
| 2019-03-13 | $23.12 | $23.97 | $22.60 | $22.89 | $22.89 | 17,023,850 |
| 2019-03-12 | $22.90 | $23.60 | $22.72 | $23.21 | $23.21 | 19,381,460 |
| 2019-03-11 | $21.45 | $23.08 | $21.45 | $23.02 | $23.02 | 18,931,000 |
| 2019-03-08 | $22.41 | $22.78 | $21.09 | $21.41 | $21.41 | 26,304,530 |
| 2019-03-07 | $23.15 | $23.80 | $22.81 | $23.05 | $23.05 | 19,217,440 |
| 2019-03-06 | $21.63 | $23.30 | $21.63 | $23.30 | $23.30 | 31,406,980 |
| 2019-03-05 | $20.30 | $21.45 | $20.20 | $21.18 | $21.18 | 16,976,630 |
| 2019-03-04 | $20.42 | $21.15 | $20.24 | $20.57 | $20.57 | 18,506,690 |
| 2019-03-01 | $20.03 | $20.45 | $19.81 | $20.10 | $20.10 | 9,254,070 |
| 2019-02-28 | $19.97 | $20.86 | $19.90 | $20.29 | $20.29 | 17,633,060 |
| 2019-02-27 | $20.24 | $20.59 | $19.50 | $19.77 | $19.77 | 19,758,710 |
| 2019-02-26 | $18.87 | $20.50 | $18.70 | $20.44 | $20.44 | 28,624,180 |
| 2019-02-25 | $18.21 | $18.72 | $17.88 | $18.64 | $18.64 | 14,618,000 |
| 2019-02-22 | $17.80 | $17.99 | $17.52 | $17.91 | $17.91 | 7,987,160 |
| 2019-02-21 | $17.25 | $18.09 | $17.25 | $17.84 | $17.84 | 11,251,100 |
| 2019-02-20 | $17.75 | $17.79 | $17.18 | $17.35 | $17.35 | 6,587,900 |
| 2019-02-19 | $17.66 | $17.98 | $17.36 | $17.60 | $17.60 | 7,490,820 |
| 2019-02-18 | $17.20 | $17.65 | $17.18 | $17.60 | $17.60 | 6,251,810 |
| 2019-02-15 | $17.14 | $17.44 | $17.11 | $17.17 | $17.17 | 4,866,800 |
| 2019-02-14 | $17.14 | $17.25 | $17.00 | $17.14 | $17.14 | 4,393,530 |
| 2019-02-13 | $17.00 | $17.30 | $16.90 | $17.24 | $17.24 | 5,909,640 |
| 2019-02-12 | $16.88 | $17.21 | $16.79 | $17.01 | $17.01 | 4,856,510 |
| 2019-02-11 | $16.56 | $16.98 | $16.44 | $16.88 | $16.88 | 4,284,150 |
| 2019-02-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-02-07 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-02-06 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-02-05 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-02-04 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2019-02-01 | $16.01 | $16.58 | $16.01 | $16.55 | $16.55 | 3,372,470 |
| 2019-01-31 | $16.19 | $16.27 | $15.87 | $15.92 | $15.92 | 4,065,490 |
| 2019-01-30 | $16.30 | $16.40 | $16.05 | $16.11 | $16.11 | 3,977,310 |
| 2019-01-29 | $16.35 | $16.54 | $16.24 | $16.34 | $16.34 | 4,387,500 |
| 2019-01-28 | $17.39 | $17.43 | $16.11 | $16.37 | $16.37 | 12,860,740 |
| 2019-01-25 | $17.72 | $18.04 | $17.55 | $17.78 | $17.78 | 5,290,870 |
| 2019-01-24 | $17.76 | $17.80 | $17.51 | $17.66 | $17.66 | 3,458,000 |
| 2019-01-23 | $17.49 | $17.80 | $17.38 | $17.65 | $17.65 | 3,332,480 |
| 2019-01-22 | $18.09 | $18.09 | $17.46 | $17.55 | $17.55 | 5,259,480 |
| 2019-01-21 | $17.79 | $18.28 | $17.69 | $18.10 | $18.10 | 6,151,200 |
| 2019-01-18 | $17.68 | $17.98 | $17.57 | $17.79 | $17.79 | 4,179,010 |
| 2019-01-17 | $17.75 | $17.95 | $17.42 | $17.67 | $17.67 | 4,553,410 |
| 2019-01-16 | $17.82 | $17.93 | $17.63 | $17.73 | $17.73 | 3,754,400 |
| 2019-01-15 | $17.65 | $17.95 | $17.63 | $17.82 | $17.82 | 4,973,560 |
| 2019-01-14 | $18.01 | $18.35 | $17.54 | $17.65 | $17.65 | 7,140,500 |
| 2019-01-11 | $17.96 | $18.16 | $17.75 | $17.91 | $17.91 | 5,102,190 |
| 2019-01-10 | $18.00 | $18.43 | $17.90 | $18.11 | $18.11 | 6,830,210 |
| 2019-01-09 | $18.17 | $18.49 | $17.80 | $17.87 | $17.87 | 9,732,540 |
| 2019-01-08 | $17.96 | $18.70 | $17.84 | $18.22 | $18.22 | 11,261,360 |
| 2019-01-07 | $17.48 | $18.38 | $17.20 | $17.97 | $17.97 | 12,602,550 |
| 2019-01-04 | $16.96 | $17.56 | $16.81 | $17.37 | $17.37 | 7,024,130 |
| 2019-01-03 | $17.10 | $17.48 | $17.00 | $17.15 | $17.15 | 6,212,380 |
| 2019-01-02 | $16.49 | $17.50 | $16.34 | $17.16 | $17.16 | 9,788,050 |
| 2019-01-01 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2018-12-31 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2018-12-28 | $16.12 | $16.45 | $16.12 | $16.24 | $16.24 | 2,155,970 |
| 2018-12-27 | $16.75 | $16.82 | $16.00 | $16.10 | $16.10 | 2,351,470 |
| 2018-12-26 | $16.51 | $16.68 | $16.36 | $16.49 | $16.49 | 1,945,250 |
| 2018-12-25 | $16.54 | $16.64 | $15.97 | $16.58 | $16.58 | 3,635,170 |
| 2018-12-24 | $16.38 | $16.81 | $16.38 | $16.74 | $16.74 | 2,917,030 |
| 2018-12-21 | $16.60 | $16.60 | $16.20 | $16.50 | $16.50 | 3,552,030 |
| 2018-12-20 | $16.65 | $16.89 | $16.60 | $16.74 | $16.74 | 2,355,800 |
| 2018-12-19 | $16.66 | $16.95 | $16.60 | $16.67 | $16.67 | 2,971,720 |
| 2018-12-18 | $16.70 | $16.87 | $16.37 | $16.66 | $16.66 | 3,446,590 |
| 2018-12-17 | $16.72 | $16.97 | $16.60 | $16.79 | $16.79 | 3,765,240 |
| 2018-12-14 | $17.26 | $17.37 | $16.78 | $16.82 | $16.82 | 6,016,920 |
| 2018-12-13 | $17.51 | $17.71 | $17.17 | $17.40 | $17.40 | 6,073,740 |
| 2018-12-12 | $17.91 | $18.03 | $17.28 | $17.40 | $17.40 | 7,308,810 |
| 2018-12-11 | $17.38 | $17.96 | $17.15 | $17.82 | $17.82 | 7,142,610 |
| 2018-12-10 | $17.57 | $18.15 | $17.05 | $17.14 | $17.14 | 7,526,160 |
| 2018-12-07 | $17.09 | $17.58 | $16.82 | $17.44 | $17.44 | 6,856,440 |
| 2018-12-06 | $17.69 | $17.79 | $17.05 | $17.10 | $17.10 | 6,479,030 |
| 2018-12-05 | $17.37 | $18.07 | $17.31 | $17.88 | $17.88 | 8,525,380 |
| 2018-12-04 | $17.55 | $17.78 | $17.39 | $17.73 | $17.73 | 6,841,950 |
| 2018-12-03 | $16.96 | $17.70 | $16.95 | $17.55 | $17.55 | 8,097,720 |
| 2018-11-30 | $16.68 | $16.75 | $16.06 | $16.58 | $16.58 | 5,449,860 |
| 2018-11-29 | $17.55 | $17.68 | $16.60 | $16.67 | $16.67 | 6,270,020 |
| 2018-11-28 | $17.50 | $17.57 | $16.90 | $17.42 | $17.42 | 6,927,980 |
| 2018-11-27 | $17.91 | $17.94 | $17.35 | $17.61 | $17.61 | 10,561,560 |
| 2018-11-26 | $17.54 | $18.21 | $17.38 | $18.19 | $18.19 | 10,536,270 |
| 2018-11-23 | $18.00 | $18.34 | $17.20 | $17.38 | $17.38 | 7,053,500 |
| 2018-11-22 | $18.03 | $18.70 | $18.00 | $18.05 | $18.05 | 10,513,800 |
| 2018-11-21 | $17.00 | $17.86 | $16.91 | $17.81 | $17.81 | 7,610,110 |
| 2018-11-20 | $17.83 | $17.96 | $17.26 | $17.28 | $17.28 | 8,130,110 |
| 2018-11-19 | $17.74 | $18.17 | $17.73 | $18.05 | $18.05 | 8,035,250 |
| 2018-11-16 | $17.85 | $18.14 | $17.64 | $17.72 | $17.72 | 9,350,220 |
| 2018-11-15 | $17.00 | $18.16 | $17.00 | $17.86 | $17.86 | 12,479,270 |
| 2018-11-14 | $16.86 | $17.34 | $16.80 | $16.98 | $16.98 | 7,125,630 |
| 2018-11-13 | $16.65 | $17.11 | $16.58 | $16.94 | $16.94 | 8,202,660 |
| 2018-11-12 | $16.32 | $16.90 | $16.28 | $16.90 | $16.90 | 5,402,740 |
| 2018-11-09 | $16.55 | $16.68 | $16.42 | $16.44 | $16.44 | 3,112,490 |
| 2018-11-08 | $16.79 | $16.92 | $16.56 | $16.60 | $16.60 | 5,088,800 |
| 2018-11-07 | $16.55 | $17.15 | $16.52 | $16.61 | $16.61 | 6,999,280 |
| 2018-11-06 | $16.69 | $16.70 | $16.42 | $16.65 | $16.65 | 4,887,140 |
| 2018-11-05 | $16.61 | $17.05 | $16.48 | $16.80 | $16.80 | 7,396,950 |
| 2018-11-02 | $16.46 | $16.86 | $16.44 | $16.85 | $16.85 | 8,206,130 |
| 2018-11-01 | $16.38 | $16.77 | $16.25 | $16.27 | $16.27 | 7,905,270 |
| 2018-10-31 | $16.10 | $16.38 | $15.97 | $16.22 | $16.22 | 6,647,170 |
| 2018-10-30 | $15.54 | $16.26 | $15.30 | $16.20 | $16.20 | 6,601,280 |
| 2018-10-29 | $15.47 | $15.80 | $15.29 | $15.38 | $15.38 | 3,601,110 |
| 2018-10-26 | $15.75 | $15.90 | $15.56 | $15.63 | $15.63 | 4,256,190 |
| 2018-10-25 | $15.51 | $15.73 | $15.07 | $15.64 | $15.64 | 6,529,420 |
| 2018-10-24 | $16.04 | $16.38 | $15.92 | $16.10 | $16.10 | 6,448,900 |
| 2018-10-23 | $16.31 | $16.44 | $15.85 | $16.02 | $16.02 | 5,626,560 |
| 2018-10-22 | $15.80 | $16.55 | $15.55 | $16.34 | $16.34 | 8,056,380 |
| 2018-10-19 | $14.60 | $15.65 | $14.52 | $15.49 | $15.49 | 6,695,330 |
| 2018-10-18 | $15.55 | $15.61 | $14.96 | $14.99 | $14.99 | 6,271,740 |
| 2018-10-17 | $16.11 | $16.19 | $14.90 | $15.77 | $15.77 | 7,022,330 |
| 2018-10-16 | $16.03 | $16.33 | $15.59 | $15.79 | $15.79 | 4,923,540 |
| 2018-10-15 | $16.28 | $16.65 | $16.06 | $16.06 | $16.06 | 5,018,890 |
| 2018-10-12 | $16.09 | $16.57 | $15.08 | $16.05 | $16.05 | 8,113,110 |
| 2018-10-11 | $17.50 | $17.83 | $16.43 | $16.43 | $16.43 | 9,232,890 |
| 2018-10-10 | $18.84 | $18.95 | $18.10 | $18.25 | $18.25 | 4,858,950 |
| 2018-10-09 | $18.96 | $19.20 | $18.73 | $18.80 | $18.80 | 4,291,820 |
| 2018-10-08 | $19.00 | $19.70 | $18.90 | $18.98 | $18.98 | 6,802,580 |
| 2018-10-05 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2018-10-04 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2018-10-03 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2018-10-02 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2018-10-01 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2018-09-28 | $18.75 | $19.46 | $18.72 | $19.38 | $19.38 | 6,652,300 |
| 2018-09-27 | $19.00 | $19.35 | $18.65 | $18.66 | $18.66 | 5,544,230 |
| 2018-09-26 | $18.99 | $19.25 | $18.99 | $19.02 | $19.02 | 4,110,830 |
| 2018-09-25 | $19.06 | $19.15 | $18.87 | $19.03 | $19.03 | 3,026,990 |
| 2018-09-24 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2018-09-21 | $18.86 | $19.20 | $18.62 | $19.16 | $19.16 | 4,303,540 |
| 2018-09-20 | $18.81 | $19.05 | $18.75 | $18.81 | $18.81 | 3,210,130 |
| 2018-09-19 | $18.44 | $19.12 | $18.40 | $18.84 | $18.84 | 5,285,320 |
| 2018-09-18 | $17.93 | $18.66 | $17.92 | $18.50 | $18.50 | 3,860,320 |
| 2018-09-17 | $18.66 | $18.66 | $17.91 | $17.93 | $17.93 | 4,250,610 |
| 2018-09-14 | $19.23 | $19.25 | $18.73 | $18.76 | $18.76 | 3,636,710 |
| 2018-09-13 | $19.19 | $19.30 | $18.75 | $19.23 | $19.23 | 4,383,880 |
| 2018-09-12 | $19.08 | $19.22 | $18.72 | $18.99 | $18.99 | 3,979,140 |
| 2018-09-11 | $18.90 | $19.32 | $18.53 | $19.25 | $19.25 | 5,503,240 |
| 2018-09-10 | $19.22 | $19.28 | $18.82 | $18.93 | $18.93 | 4,348,390 |
| 2018-09-07 | $19.06 | $19.54 | $18.99 | $19.22 | $19.22 | 5,891,260 |
| 2018-09-06 | $19.88 | $20.12 | $18.91 | $19.06 | $19.06 | 9,563,060 |
| 2018-09-05 | $20.57 | $20.57 | $19.96 | $19.98 | $19.98 | 5,521,200 |
| 2018-09-04 | $20.40 | $20.74 | $20.20 | $20.67 | $20.67 | 4,647,010 |
| 2018-09-03 | $20.70 | $20.70 | $19.91 | $20.37 | $20.37 | 5,531,270 |
| 2018-08-31 | $20.95 | $21.16 | $20.53 | $20.71 | $20.71 | 5,332,680 |
| 2018-08-30 | $21.36 | $21.47 | $20.70 | $20.89 | $20.89 | 5,432,300 |
| 2018-08-29 | $21.40 | $21.55 | $21.12 | $21.25 | $21.25 | 4,534,640 |
| 2018-08-28 | $21.30 | $21.46 | $21.10 | $21.43 | $21.43 | 6,231,740 |
| 2018-08-27 | $20.75 | $21.57 | $20.69 | $21.32 | $21.32 | 6,646,610 |
| 2018-08-24 | $20.79 | $21.09 | $20.63 | $20.69 | $20.69 | 4,591,780 |
| 2018-08-23 | $20.31 | $21.16 | $20.30 | $20.85 | $20.85 | 6,359,130 |
| 2018-08-22 | $20.75 | $20.88 | $20.30 | $20.31 | $20.31 | 3,732,930 |
| 2018-08-21 | $20.46 | $21.07 | $20.42 | $20.85 | $20.85 | 5,540,600 |
| 2018-08-20 | $20.37 | $20.65 | $19.95 | $20.60 | $20.60 | 5,595,040 |
| 2018-08-17 | $21.50 | $21.69 | $20.32 | $20.40 | $20.40 | 6,925,150 |
| 2018-08-16 | $20.78 | $21.55 | $20.70 | $21.22 | $21.22 | 6,521,010 |
| 2018-08-15 | $21.65 | $22.05 | $21.04 | $21.15 | $21.15 | 7,487,390 |
| 2018-08-14 | $21.98 | $22.35 | $21.60 | $21.68 | $21.68 | 7,824,390 |
| 2018-08-13 | $20.66 | $22.08 | $20.61 | $21.89 | $21.89 | 8,842,730 |
| 2018-08-10 | $20.94 | $21.65 | $20.78 | $21.12 | $21.12 | 7,600,100 |
| 2018-08-09 | $20.06 | $21.19 | $19.99 | $20.98 | $20.98 | 7,983,400 |
| 2018-08-08 | $20.76 | $21.10 | $20.24 | $20.27 | $20.27 | 5,872,700 |
| 2018-08-07 | $20.15 | $21.06 | $20.00 | $20.88 | $20.88 | 7,410,910 |
| 2018-08-06 | $20.10 | $20.88 | $19.70 | $20.18 | $20.18 | 8,728,170 |
| 2018-08-03 | $22.50 | $22.65 | $20.80 | $21.00 | $21.00 | 10,358,060 |
| 2018-08-02 | $22.70 | $23.30 | $21.84 | $22.84 | $22.84 | 13,064,340 |
| 2018-08-01 | $22.47 | $22.90 | $22.20 | $22.35 | $22.35 | 7,232,710 |
| 2018-07-31 | $22.77 | $23.25 | $22.18 | $22.35 | $22.35 | 8,057,200 |
| 2018-07-30 | $23.20 | $23.56 | $22.50 | $22.81 | $22.81 | 10,745,600 |
| 2018-07-27 | $22.78 | $23.95 | $22.77 | $23.44 | $23.44 | 15,692,050 |
| 2018-07-26 | $22.97 | $23.02 | $22.45 | $22.59 | $22.59 | 7,841,350 |
| 2018-07-25 | $22.41 | $23.20 | $22.26 | $23.00 | $23.00 | 12,941,940 |
| 2018-07-24 | $21.41 | $23.30 | $20.85 | $22.64 | $22.64 | 20,041,480 |
| 2018-07-23 | $20.52 | $21.64 | $20.50 | $21.20 | $21.20 | 14,269,260 |
| 2018-07-20 | $21.35 | $22.27 | $21.35 | $22.16 | $22.16 | 8,968,520 |
| 2018-07-19 | $22.04 | $22.24 | $21.36 | $21.50 | $21.50 | 10,028,250 |
| 2018-07-18 | $21.78 | $22.44 | $21.66 | $22.07 | $22.07 | 11,935,240 |
| 2018-07-17 | $21.38 | $21.84 | $21.08 | $21.60 | $21.60 | 9,039,790 |
| 2018-07-16 | $21.40 | $22.12 | $21.10 | $21.55 | $21.55 | 11,546,350 |
| 2018-07-13 | $20.63 | $21.85 | $20.63 | $21.58 | $21.58 | 15,324,700 |
| 2018-07-12 | $20.31 | $21.25 | $20.31 | $20.74 | $20.74 | 12,382,560 |
| 2018-07-11 | $20.50 | $20.69 | $19.95 | $20.27 | $20.27 | 12,301,660 |
| 2018-07-10 | $20.72 | $21.39 | $20.42 | $20.98 | $20.98 | 14,003,990 |
| 2018-07-09 | $20.73 | $20.94 | $20.11 | $20.65 | $20.65 | 15,537,550 |
| 2018-07-06 | $18.84 | $20.64 | $18.55 | $20.63 | $20.63 | 22,614,600 |
| 2018-07-05 | $19.96 | $20.12 | $18.61 | $18.76 | $18.76 | 11,523,200 |
| 2018-07-04 | $20.52 | $20.60 | $19.74 | $19.93 | $19.93 | 8,502,060 |
| 2018-07-03 | $20.03 | $20.50 | $19.75 | $20.39 | $20.39 | 13,410,100 |
| 2018-07-02 | $19.00 | $20.54 | $18.91 | $19.91 | $19.91 | 16,650,780 |
| 2018-06-29 | $18.34 | $19.65 | $18.02 | $19.26 | $19.26 | 15,270,910 |
| 2018-06-28 | $18.00 | $18.35 | $17.86 | $17.90 | $17.90 | 8,989,810 |
| 2018-06-27 | $18.01 | $18.45 | $17.81 | $17.85 | $17.85 | 10,827,830 |
| 2018-06-26 | $19.02 | $19.03 | $18.15 | $18.35 | $18.35 | 24,604,220 |
| 2018-06-25 | $20.65 | $20.74 | $20.06 | $20.17 | $20.17 | 10,284,990 |
| 2018-06-22 | $20.14 | $20.86 | $20.14 | $20.62 | $20.62 | 9,700,310 |
| 2018-06-21 | $20.93 | $21.79 | $20.30 | $20.31 | $20.31 | 14,506,080 |
| 2018-06-20 | $20.80 | $21.49 | $19.91 | $21.03 | $21.03 | 17,043,130 |
| 2018-06-19 | $23.27 | $24.18 | $21.22 | $21.22 | $21.22 | 16,809,650 |
| 2018-06-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2018-06-15 | $24.89 | $25.15 | $23.30 | $23.58 | $23.58 | 20,182,800 |
| 2018-06-14 | $25.10 | $25.37 | $24.52 | $24.92 | $24.92 | 12,070,310 |
| 2018-06-13 | $25.60 | $26.36 | $25.00 | $25.03 | $25.03 | 15,624,560 |
| 2018-06-12 | $25.70 | $26.40 | $25.53 | $25.86 | $25.86 | 19,973,420 |
| 2018-06-11 | $25.03 | $26.94 | $24.83 | $25.47 | $25.47 | 27,452,820 |
| 2018-06-08 | $22.40 | $25.29 | $22.18 | $25.29 | $25.29 | 24,515,960 |
| 2018-06-07 | $23.45 | $24.18 | $22.18 | $22.99 | $22.99 | 26,923,100 |
| 2018-06-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2018-06-05 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2018-06-04 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2018-06-01 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2018-05-31 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2018-05-30 | $21.38 | $22.58 | $21.00 | $21.98 | $21.98 | 11,954,490 |
| 2018-05-29 | $21.90 | $22.09 | $21.57 | $21.86 | $21.86 | 7,165,080 |
| 2018-05-28 | $22.01 | $22.45 | $21.77 | $21.90 | $21.90 | 8,278,220 |
| 2018-05-25 | $22.61 | $22.84 | $21.79 | $22.10 | $22.10 | 7,404,580 |
| 2018-05-24 | $22.82 | $23.25 | $22.55 | $22.75 | $22.75 | 7,414,230 |
| 2018-05-23 | $22.70 | $23.15 | $22.42 | $22.99 | $22.99 | 8,888,470 |
| 2018-05-22 | $21.51 | $23.50 | $21.31 | $22.87 | $22.87 | 12,308,400 |
| 2018-05-21 | $21.37 | $21.85 | $21.30 | $21.50 | $21.50 | 4,329,240 |
| 2018-05-18 | $21.63 | $21.71 | $21.00 | $21.30 | $21.30 | 3,910,560 |
| 2018-05-17 | $21.56 | $21.93 | $21.31 | $21.63 | $21.63 | 5,087,230 |
| 2018-05-16 | $20.96 | $21.80 | $20.78 | $21.53 | $21.53 | 7,934,100 |
| 2018-05-15 | $20.58 | $21.17 | $20.50 | $21.10 | $21.10 | 7,021,230 |
| 2018-05-14 | $22.01 | $22.03 | $20.53 | $20.88 | $20.88 | 16,213,820 |
| 2018-05-11 | $23.25 | $23.80 | $22.75 | $22.81 | $22.81 | 9,351,490 |
| 2018-05-10 | $23.45 | $23.45 | $22.75 | $23.16 | $23.16 | 6,503,520 |
| 2018-05-09 | $23.01 | $23.58 | $22.99 | $23.29 | $23.29 | 7,442,980 |
| 2018-05-08 | $22.48 | $23.49 | $22.33 | $22.80 | $22.80 | 7,867,550 |
| 2018-05-07 | $21.78 | $22.75 | $21.70 | $22.45 | $22.45 | 6,968,420 |
| 2018-05-04 | $21.36 | $21.96 | $21.15 | $21.85 | $21.85 | 3,851,990 |
| 2018-05-03 | $21.02 | $21.62 | $20.53 | $21.35 | $21.35 | 4,925,000 |
| 2018-05-02 | $21.99 | $22.10 | $21.54 | $21.63 | $21.63 | 3,223,850 |
| 2018-05-01 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2018-04-30 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2018-04-27 | $22.43 | $22.46 | $21.81 | $21.95 | $21.95 | 6,419,200 |
| 2018-04-26 | $22.60 | $22.89 | $22.05 | $22.64 | $22.64 | 7,447,190 |
| 2018-04-25 | $21.61 | $22.06 | $21.40 | $21.91 | $21.91 | 4,272,900 |
| 2018-04-24 | $21.60 | $21.88 | $21.51 | $21.75 | $21.75 | 4,595,260 |
| 2018-04-23 | $20.87 | $21.58 | $20.60 | $21.24 | $21.24 | 4,824,480 |
| 2018-04-20 | $22.04 | $22.09 | $21.01 | $21.03 | $21.03 | 6,070,670 |
| 2018-04-19 | $21.31 | $22.12 | $21.14 | $22.03 | $22.03 | 5,815,470 |
| 2018-04-18 | $21.97 | $21.98 | $20.31 | $21.26 | $21.26 | 8,429,350 |
| 2018-04-17 | $22.40 | $22.60 | $21.55 | $21.60 | $21.60 | 5,745,370 |
| 2018-04-16 | $23.82 | $23.88 | $21.69 | $22.55 | $22.55 | 11,909,230 |
| 2018-04-13 | $23.98 | $24.47 | $23.78 | $23.93 | $23.93 | 6,525,710 |
| 2018-04-12 | $23.60 | $24.14 | $23.60 | $23.77 | $23.77 | 4,790,000 |
| 2018-04-11 | $24.36 | $24.50 | $23.62 | $23.71 | $23.71 | 6,123,640 |
| 2018-04-10 | $24.20 | $24.60 | $23.54 | $24.08 | $24.08 | 7,909,460 |
| 2018-04-09 | $23.33 | $24.34 | $22.92 | $23.99 | $23.99 | 9,256,030 |
| 2018-04-06 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2018-04-05 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2018-04-04 | $24.19 | $24.90 | $23.16 | $23.48 | $23.48 | 9,430,560 |
| 2018-04-03 | $23.95 | $24.75 | $23.80 | $24.07 | $24.07 | 7,701,010 |
| 2018-04-02 | $24.15 | $24.63 | $23.92 | $24.41 | $24.41 | 10,250,910 |
| 2018-03-30 | $23.93 | $24.85 | $23.59 | $24.34 | $24.34 | 9,676,130 |
| 2018-03-29 | $23.99 | $24.23 | $23.44 | $23.84 | $23.84 | 7,649,100 |
| 2018-03-28 | $23.00 | $24.30 | $22.71 | $23.90 | $23.90 | 10,206,220 |
| 2018-03-27 | $22.95 | $23.28 | $22.43 | $22.96 | $22.96 | 7,977,320 |
| 2018-03-26 | $20.94 | $23.00 | $20.80 | $22.52 | $22.52 | 12,718,130 |
| 2018-03-23 | $23.20 | $23.20 | $21.57 | $21.74 | $21.74 | 13,537,310 |
| 2018-03-22 | $23.95 | $24.30 | $23.71 | $23.97 | $23.97 | 7,059,330 |
| 2018-03-21 | $24.55 | $24.91 | $23.99 | $24.01 | $24.01 | 9,821,700 |
| 2018-03-20 | $24.05 | $25.09 | $23.81 | $24.65 | $24.65 | 13,531,150 |
| 2018-03-19 | $24.55 | $24.75 | $23.61 | $23.81 | $23.81 | 10,420,790 |
| 2018-03-16 | $23.05 | $24.99 | $23.05 | $24.31 | $24.31 | 13,162,700 |
| 2018-03-15 | $23.63 | $23.83 | $22.41 | $22.78 | $22.78 | 7,883,960 |
| 2018-03-14 | $23.63 | $24.18 | $23.36 | $23.71 | $23.71 | 6,320,430 |
| 2018-03-13 | $23.83 | $24.14 | $23.53 | $23.61 | $23.61 | 6,446,830 |
| 2018-03-12 | $24.27 | $24.77 | $23.88 | $23.99 | $23.99 | 8,521,530 |
| 2018-03-09 | $24.00 | $24.55 | $23.27 | $24.29 | $24.29 | 8,294,090 |
| 2018-03-08 | $23.39 | $24.50 | $23.37 | $23.87 | $23.87 | 8,198,150 |
| 2018-03-07 | $23.27 | $23.98 | $23.18 | $23.52 | $23.52 | 7,072,560 |
| 2018-03-06 | $24.58 | $24.58 | $23.17 | $23.38 | $23.38 | 13,584,480 |
| 2018-03-05 | $22.50 | $24.50 | $22.16 | $24.46 | $24.46 | 12,161,390 |
| 2018-03-02 | $21.45 | $22.80 | $21.31 | $22.64 | $22.64 | 9,040,160 |
| 2018-03-01 | $20.61 | $22.13 | $20.54 | $21.67 | $21.67 | 9,112,840 |
| 2018-02-28 | $20.61 | $21.33 | $20.42 | $20.71 | $20.71 | 8,628,880 |
| 2018-02-27 | $18.99 | $21.07 | $18.99 | $21.07 | $21.07 | 14,129,050 |
| 2018-02-26 | $19.30 | $19.30 | $18.79 | $19.15 | $19.15 | 10,317,760 |
| 2018-02-23 | $19.99 | $20.30 | $18.90 | $19.33 | $19.33 | 7,076,340 |
| 2018-02-22 | $20.00 | $20.17 | $19.75 | $19.92 | $19.92 | 6,041,730 |
| 2018-02-21 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-02-20 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-02-19 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-02-16 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-02-15 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-02-14 | $19.20 | $20.16 | $19.12 | $20.10 | $20.10 | 3,948,740 |
| 2018-02-13 | $18.98 | $19.50 | $18.77 | $19.18 | $19.18 | 4,669,710 |
| 2018-02-12 | $18.15 | $18.99 | $18.15 | $18.87 | $18.87 | 7,662,830 |
| 2018-02-09 | $17.63 | $18.50 | $17.11 | $18.29 | $18.29 | 10,234,020 |
| 2018-02-08 | $16.80 | $17.95 | $16.70 | $17.65 | $17.65 | 9,477,030 |
| 2018-02-07 | $17.30 | $17.45 | $15.17 | $17.34 | $17.34 | 18,660,150 |
| 2018-02-06 | $18.40 | $18.54 | $16.86 | $16.86 | $16.86 | 9,611,060 |
| 2018-02-05 | $18.73 | $19.47 | $18.60 | $18.73 | $18.73 | 6,144,220 |
| 2018-02-02 | $19.51 | $20.11 | $18.90 | $19.13 | $19.13 | 7,449,850 |
| 2018-02-01 | $22.01 | $22.73 | $19.35 | $19.75 | $19.75 | 15,576,360 |
| 2018-01-31 | $21.34 | $22.25 | $20.74 | $20.98 | $20.98 | 8,898,650 |
| 2018-01-30 | $23.59 | $23.78 | $21.99 | $22.21 | $22.21 | 9,406,860 |
| 2018-01-29 | $24.02 | $24.18 | $23.13 | $23.68 | $23.68 | 7,509,560 |
| 2018-01-26 | $23.98 | $25.56 | $23.88 | $24.46 | $24.46 | 11,932,580 |
| 2018-01-25 | $23.69 | $23.82 | $23.33 | $23.67 | $23.67 | 5,303,610 |
| 2018-01-24 | $23.87 | $23.96 | $23.20 | $23.62 | $23.62 | 6,203,850 |
| 2018-01-23 | $24.20 | $24.39 | $22.82 | $23.42 | $23.42 | 11,440,300 |
| 2018-01-22 | $24.74 | $25.18 | $23.68 | $23.94 | $23.94 | 12,831,600 |
| 2018-01-19 | $25.56 | $27.58 | $25.56 | $25.56 | $25.56 | 16,652,780 |
| 2017-09-29 | $28.00 | $28.81 | $27.82 | $28.40 | $28.40 | 17,001,850 |
| 2017-09-28 | $26.67 | $28.28 | $26.66 | $28.14 | $28.14 | 18,500,450 |
| 2017-09-27 | $27.00 | $27.34 | $26.38 | $26.95 | $26.95 | 12,321,810 |
| 2017-09-26 | $26.90 | $27.37 | $26.30 | $26.75 | $26.75 | 12,672,150 |
| 2017-09-25 | $27.40 | $27.60 | $26.77 | $27.09 | $27.09 | 16,730,340 |
| 2017-09-22 | $26.39 | $27.56 | $25.56 | $27.49 | $27.49 | 24,389,360 |
| 2017-09-21 | $25.58 | $27.48 | $25.52 | $26.60 | $26.60 | 28,666,010 |
| 2017-09-20 | $25.20 | $25.86 | $24.91 | $25.78 | $25.78 | 15,003,250 |
| 2017-09-19 | $25.23 | $25.58 | $24.88 | $25.47 | $25.47 | 17,045,260 |
| 2017-09-18 | $25.13 | $25.72 | $25.11 | $25.42 | $25.42 | 14,488,030 |
| 2017-09-15 | $26.14 | $26.14 | $25.30 | $25.39 | $25.39 | 25,721,590 |
| 2017-09-14 | $23.83 | $26.24 | $23.69 | $26.24 | $26.24 | 42,471,440 |
| 2017-09-13 | $23.76 | $23.96 | $23.63 | $23.85 | $23.85 | 5,343,120 |
| 2017-09-12 | $23.84 | $24.37 | $23.62 | $23.98 | $23.98 | 10,499,600 |
| 2017-09-11 | $24.00 | $24.04 | $23.65 | $23.88 | $23.88 | 8,834,920 |
| 2017-09-08 | $23.48 | $24.59 | $23.35 | $24.17 | $24.17 | 16,925,760 |
| 2017-09-07 | $23.12 | $23.80 | $22.93 | $23.61 | $23.61 | 14,615,600 |
| 2017-09-06 | $22.91 | $23.30 | $22.91 | $23.11 | $23.11 | 6,406,890 |
| 2017-09-05 | $23.18 | $23.40 | $23.01 | $23.08 | $23.08 | 7,342,140 |
| 2017-09-04 | $23.00 | $23.34 | $22.98 | $23.17 | $23.17 | 6,282,250 |
| 2017-09-01 | $23.35 | $23.46 | $22.84 | $23.24 | $23.24 | 10,181,410 |
| 2017-08-31 | $22.40 | $23.68 | $22.36 | $23.56 | $23.56 | 14,071,190 |
| 2017-08-30 | $23.43 | $23.48 | $22.89 | $22.98 | $22.98 | 9,162,000 |
| 2017-08-29 | $23.47 | $23.56 | $23.21 | $23.39 | $23.39 | 6,530,230 |
| 2017-08-28 | $23.65 | $23.67 | $23.15 | $23.39 | $23.39 | 9,687,240 |
| 2017-08-25 | $23.39 | $23.88 | $23.38 | $23.58 | $23.58 | 7,390,990 |
| 2017-08-24 | $24.22 | $24.22 | $23.38 | $23.43 | $23.43 | 8,755,100 |
| 2017-08-23 | $24.15 | $24.70 | $23.85 | $24.31 | $24.31 | 11,511,150 |
| 2017-08-22 | $23.94 | $24.42 | $23.75 | $24.37 | $24.37 | 11,620,660 |
| 2017-08-21 | $22.75 | $24.15 | $22.75 | $24.06 | $24.06 | 15,000,610 |
| 2017-08-18 | $22.70 | $23.10 | $22.68 | $22.88 | $22.88 | 5,257,700 |
| 2017-08-17 | $22.71 | $23.27 | $22.65 | $22.98 | $22.98 | 7,893,980 |
| 2017-08-16 | $22.48 | $23.18 | $22.25 | $22.88 | $22.88 | 9,328,700 |
| 2017-08-15 | $22.77 | $22.96 | $22.40 | $22.50 | $22.50 | 6,692,820 |
| 2017-08-14 | $22.10 | $22.69 | $22.03 | $22.52 | $22.52 | 6,864,300 |
| 2017-08-11 | $22.50 | $22.50 | $21.89 | $22.12 | $22.12 | 10,412,920 |
| 2017-08-10 | $22.98 | $23.19 | $22.23 | $22.67 | $22.67 | 6,801,150 |
| 2017-08-09 | $23.39 | $23.47 | $22.73 | $23.02 | $23.02 | 6,703,700 |
| 2017-08-08 | $22.95 | $23.37 | $22.51 | $23.25 | $23.25 | 8,868,080 |
| 2017-08-07 | $22.44 | $23.10 | $22.33 | $22.78 | $22.78 | 7,529,790 |
| 2017-08-04 | $22.91 | $23.14 | $22.11 | $22.31 | $22.31 | 10,486,180 |
| 2017-08-03 | $23.58 | $23.72 | $22.91 | $23.00 | $23.00 | 11,325,630 |
| 2017-08-02 | $23.69 | $24.04 | $23.51 | $23.61 | $23.61 | 8,398,970 |
| 2017-08-01 | $24.80 | $24.80 | $23.68 | $23.85 | $23.85 | 10,475,590 |
| 2017-07-31 | $23.77 | $24.60 | $23.53 | $24.18 | $24.18 | 14,922,420 |
| 2017-07-28 | $24.40 | $24.40 | $23.57 | $23.61 | $23.61 | 9,821,080 |
| 2017-07-27 | $23.99 | $24.70 | $23.44 | $24.15 | $24.15 | 12,134,830 |
| 2017-07-26 | $23.70 | $24.17 | $23.33 | $23.99 | $23.99 | 14,358,270 |
| 2017-07-25 | $24.50 | $24.95 | $23.98 | $24.01 | $24.01 | 10,377,340 |
| 2017-07-24 | $24.00 | $24.65 | $23.53 | $24.61 | $24.61 | 15,935,180 |
| 2017-07-21 | $24.90 | $25.25 | $24.30 | $24.42 | $24.42 | 16,989,520 |
| 2017-07-20 | $25.38 | $25.87 | $24.56 | $24.94 | $24.94 | 21,273,280 |
| 2017-07-19 | $24.23 | $25.50 | $24.00 | $25.32 | $25.32 | 24,303,010 |
| 2017-07-18 | $23.48 | $24.70 | $22.87 | $24.45 | $24.45 | 22,309,740 |
| 2017-07-17 | $23.66 | $24.78 | $22.30 | $23.43 | $23.43 | 26,216,060 |
| 2017-07-14 | $24.68 | $24.69 | $23.65 | $23.68 | $23.68 | 24,508,170 |
| 2017-07-13 | $22.36 | $24.53 | $22.23 | $24.53 | $24.53 | 27,958,300 |
| 2017-07-12 | $22.16 | $22.32 | $21.67 | $22.30 | $22.30 | 8,854,610 |
| 2017-07-11 | $21.88 | $22.42 | $21.70 | $22.12 | $22.12 | 12,054,280 |
| 2017-07-10 | $21.98 | $22.18 | $21.80 | $21.92 | $21.92 | 6,652,530 |
| 2017-07-07 | $22.50 | $22.50 | $21.80 | $21.92 | $21.92 | 9,836,160 |
| 2017-07-06 | $21.66 | $22.44 | $21.63 | $22.10 | $22.10 | 11,820,000 |
| 2017-07-05 | $22.00 | $22.46 | $21.80 | $21.90 | $21.90 | 12,101,090 |
| 2017-07-04 | $22.00 | $22.10 | $21.76 | $21.88 | $21.88 | 7,609,360 |
| 2017-07-03 | $21.45 | $22.07 | $21.45 | $21.98 | $21.98 | 11,646,080 |
| 2017-06-30 | $21.07 | $21.55 | $21.07 | $21.43 | $21.43 | 6,991,100 |
| 2017-06-29 | $20.83 | $21.35 | $20.82 | $21.22 | $21.22 | 7,384,290 |
| 2017-06-28 | $21.06 | $21.19 | $20.83 | $20.87 | $20.87 | 6,338,740 |
| 2017-06-27 | $20.73 | $21.84 | $20.69 | $21.23 | $21.23 | 14,242,840 |
| 2017-06-26 | $20.56 | $21.07 | $20.56 | $20.86 | $20.86 | 8,796,000 |
| 2017-06-23 | $20.24 | $20.37 | $19.92 | $20.29 | $20.29 | 7,184,100 |
| 2017-06-22 | $21.22 | $21.43 | $20.22 | $20.32 | $20.32 | 9,645,400 |
| 2017-06-21 | $21.44 | $21.44 | $21.18 | $21.31 | $21.31 | 5,558,950 |
| 2017-06-20 | $21.60 | $21.60 | $21.33 | $21.36 | $21.36 | 6,413,740 |
| 2017-06-19 | $21.36 | $21.95 | $21.23 | $21.52 | $21.52 | 10,583,470 |
| 2017-06-16 | $21.54 | $21.55 | $21.13 | $21.37 | $21.37 | 7,626,280 |
| 2017-06-15 | $21.26 | $21.64 | $21.26 | $21.51 | $21.51 | 9,465,700 |
| 2017-06-14 | $21.05 | $21.79 | $20.97 | $21.37 | $21.37 | 10,512,270 |
| 2017-06-13 | $20.85 | $21.16 | $20.75 | $21.09 | $21.09 | 5,267,460 |
| 2017-06-12 | $21.20 | $21.24 | $20.85 | $20.95 | $20.95 | 5,820,660 |
| 2017-06-09 | $21.10 | $21.48 | $20.85 | $21.38 | $21.38 | 9,967,470 |
| 2017-06-08 | $21.39 | $21.60 | $21.11 | $21.13 | $21.13 | 7,998,810 |
| 2017-06-07 | $21.17 | $21.58 | $21.08 | $21.50 | $21.50 | 14,384,960 |
| 2017-06-06 | $21.11 | $21.59 | $20.91 | $21.29 | $21.29 | 10,717,800 |
| 2017-06-05 | $21.31 | $21.43 | $20.97 | $21.25 | $21.25 | 5,442,120 |
| 2017-06-02 | $21.12 | $21.50 | $20.50 | $21.25 | $21.25 | 10,057,270 |
| 2017-06-01 | $21.27 | $21.55 | $20.99 | $21.12 | $21.12 | 10,666,540 |
| 2017-05-31 | $21.33 | $21.88 | $20.88 | $21.30 | $21.30 | 14,707,820 |
| 2017-05-30 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2017-05-29 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2017-05-26 | $20.20 | $21.90 | $19.87 | $21.57 | $21.57 | 19,302,730 |
| 2017-05-25 | $19.66 | $20.27 | $19.51 | $20.19 | $20.19 | 9,094,560 |
| 2017-05-24 | $19.58 | $19.83 | $18.81 | $19.75 | $19.75 | 6,388,330 |
| 2017-05-23 | $20.04 | $20.20 | $19.56 | $19.69 | $19.69 | 7,085,620 |
| 2017-05-22 | $21.18 | $21.18 | $20.30 | $20.44 | $20.44 | 8,566,710 |
| 2017-05-19 | $21.30 | $21.30 | $20.63 | $20.80 | $20.80 | 5,998,670 |
| 2017-05-18 | $20.97 | $20.97 | $20.60 | $20.82 | $20.82 | 7,105,670 |
| 2017-05-17 | $21.00 | $21.46 | $20.85 | $21.17 | $21.17 | 11,025,490 |
| 2017-05-16 | $19.99 | $21.23 | $19.46 | $21.15 | $21.15 | 13,630,480 |
| 2017-05-15 | $19.92 | $20.46 | $19.90 | $20.09 | $20.09 | 5,528,170 |
| 2017-05-12 | $20.20 | $20.28 | $19.87 | $19.96 | $19.96 | 5,087,360 |
| 2017-05-11 | $20.43 | $20.53 | $19.60 | $20.37 | $20.37 | 10,580,760 |
| 2017-05-10 | $21.46 | $21.52 | $20.31 | $20.83 | $20.83 | 10,512,490 |
| 2017-05-09 | $21.58 | $21.70 | $20.50 | $21.60 | $21.60 | 9,164,870 |
| 2017-05-08 | $21.54 | $22.08 | $21.42 | $21.45 | $21.45 | 10,320,970 |
| 2017-05-05 | $22.00 | $23.30 | $21.78 | $21.99 | $21.99 | 28,544,220 |
| 2017-05-04 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 6,742,000 |
| 2017-05-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-05-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-05-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-28 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-24 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-10 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-07 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-06 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-04 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-31 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-29 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-28 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-24 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-15 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-10 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-07 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-06 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-03-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-28 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-24 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-15 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-10 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-07 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-06 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-02-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-31 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-24 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-10 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-06 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-04 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-01-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-29 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-28 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-15 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2016-12-12 | $29.71 | $29.71 | $26.79 | $26.80 | $26.80 | 16,329,590 |
| 2016-12-09 | $29.68 | $29.89 | $29.34 | $29.77 | $29.77 | 3,968,660 |
| 2016-12-08 | $29.78 | $29.84 | $29.56 | $29.65 | $29.65 | 2,815,850 |
| 2016-12-07 | $29.78 | $29.95 | $29.55 | $29.85 | $29.85 | 4,214,200 |
| 2016-12-06 | $29.38 | $29.91 | $29.25 | $29.72 | $29.72 | 5,023,040 |
| 2016-12-05 | $29.09 | $29.49 | $29.02 | $29.34 | $29.34 | 5,365,800 |
| 2016-12-02 | $29.85 | $29.97 | $29.58 | $29.61 | $29.61 | 4,095,660 |
| 2016-12-01 | $29.95 | $30.10 | $29.71 | $30.01 | $30.01 | 4,588,530 |
| 2016-11-30 | $30.00 | $30.10 | $29.76 | $29.99 | $29.99 | 4,432,370 |
| 2016-11-29 | $30.70 | $30.70 | $30.04 | $30.15 | $30.15 | 6,139,190 |
| 2016-11-28 | $30.49 | $30.93 | $30.28 | $30.71 | $30.71 | 9,492,120 |
| 2016-11-25 | $29.97 | $30.50 | $29.54 | $30.45 | $30.45 | 7,920,240 |
| 2016-11-24 | $30.22 | $30.27 | $29.92 | $29.97 | $29.97 | 4,159,760 |
| 2016-11-23 | $30.31 | $30.47 | $30.11 | $30.20 | $30.20 | 6,655,280 |
| 2016-11-22 | $30.22 | $30.40 | $30.14 | $30.35 | $30.35 | 4,996,760 |
| 2016-11-21 | $30.41 | $30.50 | $30.13 | $30.17 | $30.17 | 6,095,410 |
| 2016-11-18 | $30.55 | $30.79 | $30.37 | $30.41 | $30.41 | 4,054,720 |
| 2016-11-17 | $30.68 | $30.78 | $30.41 | $30.58 | $30.58 | 4,313,600 |
| 2016-11-16 | $30.80 | $30.98 | $30.56 | $30.75 | $30.75 | 5,200,480 |
| 2016-11-15 | $30.70 | $30.94 | $30.47 | $30.86 | $30.86 | 4,492,990 |
| 2016-11-14 | $30.44 | $31.10 | $30.31 | $30.79 | $30.79 | 7,581,860 |
| 2016-11-11 | $30.31 | $30.45 | $30.13 | $30.44 | $30.44 | 6,408,470 |
| 2016-11-10 | $30.18 | $30.46 | $29.99 | $30.29 | $30.29 | 6,399,160 |
| 2016-11-09 | $30.03 | $30.23 | $29.66 | $29.94 | $29.94 | 5,161,230 |
| 2016-11-08 | $30.09 | $30.26 | $29.90 | $30.13 | $30.13 | 4,673,760 |
| 2016-11-07 | $30.12 | $30.18 | $29.81 | $30.02 | $30.02 | 4,029,890 |
| 2016-11-04 | $29.93 | $30.32 | $29.90 | $30.11 | $30.11 | 4,307,750 |
| 2016-11-03 | $29.90 | $30.20 | $29.80 | $29.98 | $29.98 | 5,977,970 |
| 2016-11-02 | $30.46 | $30.46 | $29.70 | $30.08 | $30.08 | 8,430,030 |
| 2016-11-01 | $30.30 | $30.79 | $29.91 | $30.49 | $30.49 | 7,692,580 |
| 2016-10-31 | $32.25 | $32.29 | $29.66 | $30.34 | $30.34 | 0 |
| 2016-10-28 | $32.79 | $32.97 | $32.20 | $32.29 | $32.29 | 7,765,910 |
| 2016-10-27 | $33.13 | $33.13 | $32.73 | $32.85 | $32.85 | 3,883,640 |
| 2016-10-26 | $33.26 | $33.58 | $33.00 | $33.14 | $33.14 | 4,730,470 |
| 2016-10-25 | $33.37 | $33.40 | $33.13 | $33.23 | $33.23 | 2,949,270 |
| 2016-10-24 | $33.33 | $33.46 | $33.13 | $33.38 | $33.38 | 4,157,570 |
| 2016-10-21 | $33.13 | $33.38 | $32.73 | $33.30 | $33.30 | 5,196,100 |
| 2016-10-20 | $33.10 | $33.30 | $32.91 | $33.13 | $33.13 | 3,026,090 |
| 2016-10-19 | $33.37 | $33.64 | $33.13 | $33.16 | $33.16 | 3,451,590 |
| 2016-10-18 | $33.17 | $33.46 | $32.81 | $33.37 | $33.37 | 5,587,060 |
| 2016-10-17 | $32.76 | $33.40 | $32.68 | $33.16 | $33.16 | 7,049,850 |
| 2016-10-14 | $33.02 | $33.10 | $32.56 | $32.70 | $32.70 | 5,346,880 |
| 2016-10-13 | $33.18 | $33.29 | $32.98 | $33.10 | $33.10 | 3,675,400 |
| 2016-10-12 | $33.22 | $33.41 | $33.03 | $33.25 | $33.25 | 5,420,880 |
| 2016-10-11 | $33.11 | $33.60 | $33.01 | $33.30 | $33.30 | 8,152,450 |
| 2016-10-10 | $33.16 | $33.35 | $32.79 | $33.17 | $33.17 | 4,988,830 |
| 2016-10-07 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2016-10-06 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2016-10-05 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2016-10-04 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2016-10-03 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2016-09-30 | $32.60 | $32.76 | $32.44 | $32.65 | $32.65 | 3,352,160 |
| 2016-09-29 | $32.59 | $32.89 | $32.50 | $32.51 | $32.51 | 4,222,980 |
| 2016-09-28 | $32.65 | $32.65 | $32.25 | $32.41 | $32.41 | 2,585,530 |
| 2016-09-27 | $32.41 | $32.65 | $32.21 | $32.56 | $32.56 | 4,371,340 |
| 2016-09-26 | $32.92 | $33.08 | $32.23 | $32.25 | $32.25 | 4,442,650 |
| 2016-09-23 | $33.18 | $33.35 | $32.97 | $33.01 | $33.01 | 3,728,590 |
| 2016-09-22 | $33.67 | $33.75 | $33.01 | $33.16 | $33.16 | 5,802,640 |
| 2016-09-21 | $33.69 | $33.69 | $33.16 | $33.38 | $33.38 | 4,937,570 |
| 2016-09-20 | $33.40 | $33.95 | $33.29 | $33.70 | $33.70 | 3,971,150 |
| 2016-09-19 | $33.06 | $33.49 | $33.01 | $33.18 | $33.18 | 2,666,850 |
| 2016-09-16 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2016-09-15 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2016-09-14 | $32.82 | $33.08 | $32.70 | $32.95 | $32.95 | 3,553,650 |
| 2016-09-13 | $32.99 | $33.26 | $32.73 | $32.78 | $32.78 | 4,263,330 |
| 2016-09-12 | $33.40 | $33.95 | $32.68 | $32.93 | $32.93 | 6,515,520 |
| 2016-09-09 | $34.69 | $34.77 | $34.20 | $34.33 | $34.33 | 3,368,430 |
| 2016-09-08 | $34.81 | $34.81 | $34.37 | $34.49 | $34.49 | 3,633,820 |
| 2016-09-07 | $34.77 | $35.03 | $34.50 | $34.80 | $34.80 | 5,625,280 |
| 2016-09-06 | $33.70 | $35.00 | $33.63 | $34.77 | $34.77 | 5,254,890 |
| 2016-09-05 | $33.81 | $34.12 | $33.62 | $33.77 | $33.77 | 4,329,980 |
| 2016-09-02 | $34.30 | $34.39 | $33.36 | $33.69 | $33.69 | 7,990,650 |
| 2016-09-01 | $35.16 | $35.25 | $34.20 | $34.23 | $34.23 | 5,283,130 |
| 2016-08-31 | $35.33 | $35.57 | $34.97 | $35.11 | $35.11 | 4,297,110 |
| 2016-08-30 | $35.40 | $35.72 | $35.07 | $35.59 | $35.59 | 5,164,100 |
| 2016-08-29 | $35.85 | $36.13 | $34.90 | $35.23 | $35.23 | 6,331,060 |
| 2016-08-26 | $35.30 | $36.17 | $35.25 | $35.85 | $35.85 | 10,756,110 |
| 2016-08-25 | $35.66 | $35.66 | $34.90 | $35.06 | $35.06 | 6,157,870 |
| 2016-08-24 | $35.94 | $36.32 | $35.70 | $35.72 | $35.72 | 6,661,640 |
| 2016-08-23 | $35.71 | $36.15 | $35.20 | $35.95 | $35.95 | 6,533,550 |
| 2016-08-22 | $35.99 | $36.24 | $35.56 | $35.74 | $35.74 | 7,456,810 |
| 2016-08-19 | $35.75 | $36.49 | $35.70 | $35.70 | $35.70 | 8,376,060 |
| 2016-08-18 | $36.00 | $36.29 | $35.72 | $35.85 | $35.85 | 9,699,160 |
| 2016-08-17 | $34.51 | $36.91 | $34.20 | $36.44 | $36.44 | 16,476,480 |
| 2016-08-16 | $34.10 | $35.09 | $33.80 | $34.52 | $34.52 | 7,194,710 |
| 2016-08-15 | $33.09 | $34.23 | $32.90 | $34.09 | $34.09 | 6,981,370 |
| 2016-08-12 | $32.81 | $33.23 | $32.62 | $33.18 | $33.18 | 4,222,870 |
| 2016-08-11 | $33.51 | $33.93 | $33.00 | $33.01 | $33.01 | 3,727,730 |
| 2016-08-10 | $34.09 | $34.09 | $33.58 | $33.63 | $33.63 | 4,200,560 |
| 2016-08-09 | $33.31 | $34.06 | $33.19 | $34.00 | $34.00 | 6,027,730 |
| 2016-08-08 | $32.80 | $33.26 | $32.21 | $33.24 | $33.24 | 4,249,720 |
| 2016-08-05 | $33.13 | $33.14 | $32.73 | $32.81 | $32.81 | 2,885,240 |
| 2016-08-04 | $33.10 | $33.23 | $32.60 | $33.19 | $33.19 | 4,290,340 |
| 2016-08-03 | $33.05 | $33.40 | $32.88 | $33.07 | $33.07 | 3,846,350 |
| 2016-08-02 | $32.90 | $33.11 | $32.76 | $33.05 | $33.05 | 3,557,660 |
| 2016-08-01 | $33.45 | $33.45 | $32.52 | $32.88 | $32.88 | 6,812,110 |
| 2016-07-29 | $34.09 | $34.15 | $33.46 | $33.64 | $33.64 | 4,053,490 |
| 2016-07-28 | $35.29 | $35.40 | $33.33 | $34.09 | $34.09 | 9,705,470 |
| 2016-07-27 | $36.49 | $36.50 | $34.50 | $35.13 | $35.13 | 11,438,200 |
| 2016-07-26 | $35.87 | $36.71 | $35.87 | $36.61 | $36.61 | 12,770,190 |
| 2016-07-25 | $35.30 | $35.63 | $35.19 | $35.62 | $35.62 | 3,738,380 |
| 2016-07-22 | $35.95 | $36.16 | $35.20 | $35.29 | $35.29 | 8,029,560 |
| 2016-07-21 | $36.40 | $36.45 | $35.90 | $35.93 | $35.93 | 6,203,480 |
| 2016-07-20 | $36.18 | $36.80 | $35.89 | $36.28 | $36.28 | 7,488,090 |
| 2016-07-19 | $35.86 | $36.06 | $35.51 | $36.02 | $36.02 | 5,415,980 |
| 2016-07-18 | $36.15 | $36.16 | $35.60 | $35.79 | $35.79 | 5,059,630 |
| 2016-07-15 | $36.25 | $36.50 | $36.00 | $36.21 | $36.21 | 6,121,510 |
| 2016-07-14 | $36.40 | $36.57 | $35.91 | $36.25 | $36.25 | 6,488,070 |
| 2016-07-13 | $35.80 | $36.58 | $35.78 | $36.31 | $36.31 | 8,943,550 |
| 2016-07-12 | $35.59 | $35.80 | $34.92 | $35.72 | $35.72 | 6,616,770 |
| 2016-07-11 | $35.85 | $36.10 | $35.35 | $35.45 | $35.45 | 6,937,640 |
| 2016-07-08 | $36.36 | $37.18 | $35.88 | $35.89 | $35.89 | 10,577,790 |
| 2016-07-07 | $35.81 | $36.89 | $35.60 | $36.35 | $36.35 | 11,258,450 |
| 2016-07-06 | $35.45 | $35.85 | $35.38 | $35.69 | $35.69 | 5,473,920 |
| 2016-07-05 | $35.90 | $35.98 | $35.49 | $35.81 | $35.81 | 8,369,510 |
| 2016-07-04 | $35.06 | $36.27 | $34.81 | $35.99 | $35.99 | 8,997,770 |
| 2016-07-01 | $35.35 | $35.57 | $35.03 | $35.30 | $35.30 | 6,377,720 |
| 2016-06-30 | $35.45 | $35.65 | $35.09 | $35.14 | $35.14 | 7,163,270 |
| 2016-06-29 | $35.62 | $35.87 | $35.10 | $35.42 | $35.42 | 14,449,140 |
| 2016-06-28 | $35.00 | $35.97 | $34.44 | $35.48 | $35.48 | 19,142,700 |
| 2016-06-27 | $32.77 | $34.16 | $32.77 | $34.11 | $34.11 | 10,387,550 |
| 2016-06-24 | $33.93 | $34.26 | $32.31 | $33.19 | $33.19 | 11,141,000 |
| 2016-06-23 | $33.69 | $34.30 | $33.22 | $34.03 | $34.03 | 9,861,930 |
| 2016-06-22 | $33.27 | $33.67 | $33.13 | $33.65 | $33.65 | 5,704,300 |
| 2016-06-21 | $33.99 | $34.19 | $33.10 | $33.20 | $33.20 | 8,727,300 |
| 2016-06-20 | $34.27 | $34.30 | $33.01 | $33.81 | $33.81 | 10,956,120 |
| 2016-06-17 | $33.78 | $35.20 | $33.78 | $34.34 | $34.34 | 18,791,510 |
| 2016-06-16 | $34.07 | $34.37 | $33.51 | $33.72 | $33.72 | 12,076,920 |
| 2016-06-15 | $32.51 | $34.60 | $32.51 | $34.01 | $34.01 | 13,927,580 |
| 2016-06-14 | $33.85 | $33.85 | $32.57 | $33.00 | $33.00 | 15,266,450 |
| 2016-06-13 | $33.10 | $34.66 | $33.03 | $33.82 | $33.82 | 25,536,050 |
| 2016-06-10 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 0 |
| 2016-06-09 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 0 |
| 2016-06-08 | $33.10 | $34.28 | $32.13 | $34.13 | $34.13 | 45,146,560 |
| 2016-06-07 | $34.31 | $34.99 | $34.11 | $34.11 | $34.11 | 23,960,260 |
| 2016-06-06 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-06-03 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-06-02 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-06-01 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-31 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-30 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-27 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-26 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-25 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-24 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-23 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-20 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-19 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-18 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-17 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-16 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-13 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-12 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-11 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-10 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-09 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-06 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-05 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-04 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-03 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-05-02 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2016-04-29 | $38.00 | $38.40 | $37.80 | $37.90 | $37.90 | 5,757,680 |
| 2016-04-28 | $38.11 | $38.52 | $37.51 | $38.35 | $38.35 | 8,713,910 |
| 2016-04-27 | $38.78 | $38.87 | $37.92 | $38.05 | $38.05 | 8,519,690 |
| 2016-04-26 | $38.05 | $38.98 | $37.61 | $38.75 | $38.75 | 8,710,290 |
| 2016-04-25 | $38.25 | $38.35 | $37.43 | $38.10 | $38.10 | 8,877,400 |
| 2016-04-22 | $37.79 | $39.06 | $37.45 | $38.75 | $38.75 | 9,604,260 |
| 2016-04-21 | $38.69 | $39.40 | $37.00 | $37.87 | $37.87 | 12,119,660 |
| 2016-04-20 | $42.08 | $42.28 | $38.45 | $38.91 | $38.91 | 23,353,700 |
| 2016-04-19 | $42.08 | $42.79 | $41.65 | $42.03 | $42.03 | 12,696,500 |
| 2016-04-18 | $42.90 | $42.90 | $41.52 | $41.64 | $41.64 | 14,938,050 |
| 2016-04-15 | $43.26 | $44.44 | $43.00 | $43.45 | $43.45 | 20,004,140 |
| 2016-04-14 | $43.40 | $43.57 | $42.53 | $43.24 | $43.24 | 16,943,990 |
| 2016-04-13 | $42.92 | $43.80 | $42.25 | $43.36 | $43.36 | 31,380,090 |
| 2016-04-12 | $43.32 | $43.77 | $41.62 | $42.40 | $42.40 | 32,789,790 |
| 2016-04-11 | $40.50 | $43.32 | $40.31 | $42.89 | $42.89 | 36,269,780 |
| 2016-04-08 | $38.20 | $39.98 | $38.08 | $39.45 | $39.45 | 16,924,800 |
| 2016-04-07 | $40.41 | $40.59 | $38.50 | $38.98 | $38.98 | 23,558,450 |
| 2016-04-06 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 0 |
| 2016-04-05 | $38.50 | $40.39 | $38.00 | $40.14 | $40.14 | 19,092,380 |
| 2016-04-04 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2016-04-01 | $39.10 | $39.79 | $37.75 | $38.55 | $38.55 | 14,006,570 |
| 2016-03-31 | $39.30 | $40.78 | $39.29 | $39.34 | $39.34 | 18,802,290 |
| 2016-03-30 | $37.48 | $39.19 | $37.20 | $39.09 | $39.09 | 13,524,870 |
| 2016-03-29 | $38.63 | $38.78 | $36.55 | $37.00 | $37.00 | 14,309,830 |
| 2016-03-28 | $39.51 | $40.30 | $38.30 | $38.43 | $38.43 | 14,699,500 |
| 2016-03-25 | $38.72 | $39.85 | $38.60 | $39.40 | $39.40 | 12,893,150 |
| 2016-03-24 | $40.13 | $40.13 | $38.60 | $38.69 | $38.69 | 16,845,270 |
| 2016-03-23 | $39.80 | $40.77 | $39.62 | $40.33 | $40.33 | 15,039,970 |
| 2016-03-22 | $40.55 | $40.55 | $39.65 | $39.88 | $39.88 | 16,110,300 |
| 2016-03-21 | $39.62 | $41.40 | $39.62 | $40.59 | $40.59 | 24,932,220 |
| 2016-03-18 | $38.10 | $39.88 | $37.80 | $39.47 | $39.47 | 26,920,280 |
| 2016-03-17 | $35.49 | $38.45 | $35.45 | $38.19 | $38.19 | 26,019,230 |
| 2016-03-16 | $36.57 | $36.89 | $34.80 | $35.21 | $35.21 | 13,681,430 |
| 2016-03-15 | $36.22 | $37.35 | $35.83 | $35.99 | $35.99 | 17,801,550 |
| 2016-03-14 | $34.42 | $36.94 | $34.37 | $36.09 | $36.09 | 21,112,580 |
| 2016-03-11 | $33.06 | $34.18 | $33.03 | $33.58 | $33.58 | 10,908,600 |
| 2016-03-10 | $35.30 | $35.69 | $33.80 | $33.86 | $33.86 | 13,904,190 |
| 2016-03-09 | $34.48 | $37.06 | $33.90 | $35.14 | $35.14 | 19,420,770 |
| 2016-03-08 | $35.00 | $35.63 | $33.02 | $35.53 | $35.53 | 18,908,040 |
| 2016-03-07 | $35.67 | $37.22 | $34.59 | $35.46 | $35.46 | 25,841,650 |
| 2016-03-04 | $39.98 | $40.00 | $36.05 | $36.05 | $36.05 | 35,802,160 |
| 2016-03-03 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-03-02 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-03-01 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-29 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-26 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-25 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-24 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-23 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-22 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-19 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-18 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-17 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-16 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-15 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-12 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-11 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-10 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-09 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-08 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-05 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2016-02-04 | $38.30 | $40.51 | $38.00 | $40.05 | $40.05 | 22,522,070 |
| 2016-02-03 | $37.30 | $38.10 | $36.55 | $37.98 | $37.98 | 14,609,170 |
| 2016-02-02 | $35.99 | $38.64 | $35.81 | $37.95 | $37.95 | 20,465,620 |
| 2016-02-01 | $35.37 | $36.67 | $34.68 | $35.90 | $35.90 | 18,901,400 |
| 2016-01-29 | $33.39 | $36.41 | $33.22 | $35.39 | $35.39 | 20,184,510 |
| 2016-01-28 | $35.37 | $36.07 | $33.46 | $33.58 | $33.58 | 20,075,320 |
| 2016-01-27 | $37.30 | $37.47 | $33.85 | $36.36 | $36.36 | 24,110,770 |
| 2016-01-26 | $40.00 | $40.20 | $36.80 | $37.03 | $37.03 | 21,052,120 |
| 2016-01-25 | $41.80 | $42.20 | $40.04 | $40.79 | $40.79 | 23,093,330 |
| 2016-01-22 | $39.28 | $41.06 | $38.60 | $40.98 | $40.98 | 23,016,230 |
| 2016-01-21 | $41.86 | $42.85 | $38.34 | $38.48 | $38.48 | 27,894,690 |
| 2016-01-20 | $41.34 | $43.80 | $41.20 | $42.31 | $42.31 | 28,284,620 |
| 2016-01-19 | $40.40 | $42.21 | $39.80 | $41.97 | $41.97 | 30,587,760 |
| 2016-01-18 | $38.45 | $41.44 | $38.28 | $40.28 | $40.28 | 32,770,110 |
| 2016-01-15 | $44.01 | $44.68 | $40.97 | $41.06 | $41.06 | 24,403,670 |
| 2016-01-14 | $41.00 | $46.20 | $40.30 | $45.52 | $45.52 | 19,689,810 |
| 2016-01-13 | $49.50 | $51.23 | $43.90 | $44.02 | $44.02 | 23,137,770 |
| 2016-01-12 | $50.00 | $50.95 | $47.00 | $48.78 | $48.78 | 16,467,380 |
| 2016-01-11 | $54.00 | $55.04 | $51.19 | $51.19 | $51.19 | 17,446,810 |
| 2016-01-08 | $55.00 | $58.72 | $49.13 | $56.88 | $56.88 | 20,037,780 |
| 2016-01-07 | $57.91 | $57.91 | $53.39 | $53.39 | $53.39 | 3,617,120 |
| 2016-01-06 | $56.90 | $59.71 | $56.61 | $59.32 | $59.32 | 14,170,290 |
| 2016-01-05 | $53.62 | $57.89 | $53.48 | $56.61 | $56.61 | 19,814,990 |
| 2016-01-04 | $63.90 | $64.53 | $58.51 | $58.51 | $58.51 | 13,433,330 |
| 2016-01-01 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 0 |
| 2015-12-31 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 0 |
| 2015-12-30 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 0 |
| 2015-12-29 | $67.10 | $67.64 | $63.82 | $65.01 | $65.01 | 15,045,000 |
| 2015-12-28 | $68.80 | $70.75 | $66.40 | $67.09 | $67.09 | 16,944,190 |
| 2015-12-25 | $64.00 | $69.97 | $63.50 | $68.93 | $68.93 | 28,232,030 |
| 2015-12-24 | $59.88 | $64.99 | $59.55 | $64.95 | $64.95 | 25,406,430 |
| 2015-12-23 | $60.90 | $64.01 | $58.89 | $59.21 | $59.21 | 17,034,920 |
| 2015-12-22 | $58.78 | $62.99 | $58.65 | $61.59 | $61.59 | 17,237,870 |
| 2015-12-21 | $59.80 | $63.39 | $58.98 | $59.47 | $59.47 | 24,275,480 |
| 2015-12-18 | $54.30 | $58.78 | $54.30 | $57.63 | $57.63 | 22,092,230 |
| 2015-12-17 | $55.00 | $55.39 | $54.15 | $54.49 | $54.49 | 11,555,040 |
| 2015-12-16 | $53.33 | $55.41 | $52.56 | $54.66 | $54.66 | 15,694,050 |
| 2015-12-15 | $50.37 | $53.27 | $50.12 | $52.48 | $52.48 | 13,792,250 |
| 2015-12-14 | $50.58 | $51.00 | $49.51 | $50.37 | $50.37 | 10,913,800 |
| 2015-12-11 | $49.44 | $50.55 | $49.03 | $49.81 | $49.81 | 8,159,290 |
| 2015-12-10 | $47.70 | $51.91 | $47.40 | $49.71 | $49.71 | 15,021,540 |
| 2015-12-09 | $48.69 | $49.37 | $47.05 | $47.63 | $47.63 | 10,195,290 |
| 2015-12-08 | $50.58 | $50.88 | $48.74 | $49.01 | $49.01 | 10,545,140 |
| 2015-12-07 | $51.37 | $51.82 | $50.18 | $51.05 | $51.05 | 8,875,940 |
| 2015-12-04 | $49.65 | $51.68 | $49.21 | $51.19 | $51.19 | 12,132,430 |
| 2015-12-03 | $48.62 | $49.68 | $48.51 | $49.61 | $49.61 | 6,956,450 |
| 2015-12-02 | $50.68 | $50.68 | $46.92 | $48.66 | $48.66 | 9,226,210 |
| 2015-12-01 | $49.50 | $51.25 | $49.00 | $50.23 | $50.23 | 11,179,810 |
| 2015-11-30 | $52.80 | $53.08 | $46.97 | $49.90 | $49.90 | 20,571,720 |
| 2015-11-27 | $55.90 | $57.00 | $51.85 | $52.19 | $52.19 | 11,663,120 |
| 2015-11-26 | $57.75 | $57.95 | $55.95 | $56.25 | $56.25 | 9,520,660 |
| 2015-11-25 | $55.78 | $57.52 | $55.77 | $57.43 | $57.43 | 11,105,790 |
| 2015-11-24 | $54.50 | $56.14 | $54.30 | $56.03 | $56.03 | 8,139,700 |
| 2015-11-23 | $57.80 | $58.00 | $54.85 | $54.98 | $54.98 | 16,592,880 |
| 2015-11-20 | $57.69 | $58.62 | $56.90 | $57.92 | $57.92 | 10,066,740 |
| 2015-11-19 | $57.32 | $58.00 | $55.80 | $57.53 | $57.53 | 10,250,670 |
| 2015-11-18 | $59.50 | $59.74 | $56.33 | $56.54 | $56.54 | 15,137,120 |
| 2015-11-17 | $62.79 | $63.05 | $59.29 | $59.43 | $59.43 | 16,910,280 |
| 2015-11-16 | $59.82 | $63.38 | $59.21 | $61.92 | $61.92 | 17,559,800 |
| 2015-11-13 | $57.60 | $63.70 | $56.51 | $61.84 | $61.84 | 28,512,770 |
| 2015-11-12 | $59.23 | $60.09 | $57.50 | $58.27 | $58.27 | 15,999,400 |
| 2015-11-11 | $56.43 | $59.30 | $56.43 | $59.07 | $59.07 | 22,171,680 |
| 2015-11-10 | $56.30 | $57.45 | $55.52 | $56.39 | $56.39 | 14,175,540 |
| 2015-11-09 | $54.48 | $58.66 | $54.01 | $57.05 | $57.05 | 22,501,730 |
| 2015-11-06 | $53.90 | $55.50 | $53.90 | $54.61 | $54.61 | 13,994,010 |
| 2015-11-05 | $54.10 | $55.45 | $53.69 | $53.87 | $53.87 | 13,281,400 |
| 2015-11-04 | $52.01 | $54.98 | $52.00 | $54.81 | $54.81 | 17,036,790 |
| 2015-11-03 | $53.05 | $54.00 | $51.62 | $51.86 | $51.86 | 13,165,620 |
| 2015-11-02 | $53.00 | $55.50 | $52.12 | $53.04 | $53.04 | 15,025,040 |
| 2015-10-30 | $54.39 | $56.65 | $53.80 | $54.74 | $54.74 | 16,171,280 |
| 2015-10-29 | $55.20 | $55.54 | $54.00 | $54.15 | $54.15 | 13,411,610 |
| 2015-10-28 | $55.88 | $57.55 | $54.50 | $54.84 | $54.84 | 19,477,180 |
| 2015-10-27 | $56.01 | $57.00 | $53.52 | $56.53 | $56.53 | 24,086,640 |
| 2015-10-26 | $58.21 | $58.76 | $55.80 | $56.60 | $56.60 | 25,864,250 |
| 2015-10-23 | $59.98 | $60.39 | $57.05 | $58.14 | $58.14 | 35,893,780 |
| 2015-10-22 | $54.92 | $58.80 | $54.00 | $58.14 | $58.14 | 38,214,950 |
| 2015-10-21 | $54.16 | $58.42 | $53.00 | $54.31 | $54.31 | 39,615,450 |
| 2015-10-20 | $53.20 | $54.84 | $52.69 | $54.22 | $54.22 | 27,277,770 |
| 2015-10-19 | $54.20 | $56.44 | $52.73 | $53.60 | $53.60 | 37,153,430 |
| 2015-10-16 | $53.00 | $55.77 | $52.48 | $53.65 | $53.65 | 43,296,810 |
| 2015-10-15 | $52.06 | $54.21 | $52.06 | $53.95 | $53.95 | 95,313,300 |
| 2015-10-14 | $57.84 | $57.84 | $57.84 | $57.84 | $57.84 | 952,200 |
| 2015-10-13 | $64.27 | $64.27 | $64.27 | $64.27 | $64.27 | 39,700 |
| 2015-10-12 | $71.41 | $71.41 | $71.41 | $71.41 | $71.41 | 78,100 |
| 2015-10-09 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-10-08 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-10-07 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-10-06 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-10-05 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-10-02 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-10-01 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-30 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-29 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-28 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-25 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-24 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-23 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-22 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-21 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-18 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-17 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-16 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-15 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-14 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-11 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-10 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-09 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-08 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-07 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-04 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-03 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-02 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-09-01 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-08-31 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-08-28 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-08-27 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-08-26 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-08-25 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-08-24 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-08-21 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
| 2015-08-20 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 0 |
Zhongyuan Union Cell Gene Eng Corp Ltd (600645) News Headlines
Recent Zhongyuan Union Cell Gene Eng Corp Ltd (600645) News
Similar Companies to Zhongyuan Union Cell Gene Eng Corp Ltd (600645) 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 | -- | -- | -- |