Ningbo Joyson Electronic Corp (600699) Exchange: SHG
Data as of Oct. 10, 2025
$32.64 ($-1.60) -4.67%
Ningbo Joyson Electronic Corp - Daily Information
Click for more stock information on Ningbo Joyson Electronic Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $34.00 |
| Previous Close | $32.64 |
| High | $34.41 |
| Low | $32.48 |
| Adjusted Open | $34.00 |
| Previous Adjusted Close | $32.64 |
| Adjusted High | $34.41 |
| Adjusted Low | $32.48 |
About Ningbo Joyson Electronic Corp (600699)
Ningbo Joyson Electronic Corp. is principally engaged in the research, manufacturing, production and distribution of automobile parts and components. Trough its subsidiaries, the Company mainly offers engine air inflow boosters, automobile body electronic controlling systems, automobile rearview mirrors, molds, plastic products, as well as automobile accessories, among others. The Company distributes its products in both domestic and overseas markets.
Invest in Ningbo Joyson Electronic Corp (600699)
Historical Stock Data for Ningbo Joyson Electronic Corp (600699)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $34.00 | $34.41 | $32.48 | $32.64 | $32.64 | 62,080,900 |
| 2025-10-09 | $34.00 | $34.63 | $33.75 | $34.24 | $34.24 | 64,899,240 |
| 2025-09-30 | $35.20 | $35.49 | $34.69 | $34.82 | $34.82 | 66,777,490 |
| 2025-09-29 | $34.27 | $35.30 | $34.00 | $35.10 | $35.10 | 84,055,870 |
| 2025-09-26 | $35.00 | $35.88 | $33.99 | $33.99 | $33.99 | 103,785,220 |
| 2025-09-25 | $36.59 | $36.89 | $34.76 | $35.65 | $35.65 | 135,025,220 |
| 2025-09-24 | $36.50 | $38.40 | $35.81 | $36.61 | $36.61 | 166,983,480 |
| 2025-09-23 | $36.95 | $39.70 | $36.85 | $37.30 | $37.30 | 212,757,690 |
| 2025-09-22 | $38.00 | $38.84 | $35.77 | $36.95 | $36.95 | 209,357,130 |
| 2025-09-19 | $39.98 | $39.98 | $36.02 | $37.10 | $37.10 | 309,855,310 |
| 2025-09-18 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 13,194,830 |
| 2025-09-17 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 12,562,830 |
| 2025-09-16 | $29.00 | $30.48 | $28.90 | $30.48 | $30.48 | 57,743,140 |
| 2025-09-15 | $25.75 | $28.20 | $25.75 | $27.71 | $27.71 | 137,357,440 |
| 2025-09-12 | $26.79 | $27.28 | $25.70 | $25.72 | $25.72 | 126,572,060 |
| 2025-09-11 | $26.50 | $27.00 | $26.25 | $26.79 | $26.79 | 107,492,110 |
| 2025-09-10 | $26.50 | $27.66 | $26.50 | $26.80 | $26.80 | 148,101,240 |
| 2025-09-09 | $25.98 | $27.18 | $25.02 | $27.00 | $27.00 | 209,155,440 |
| 2025-09-08 | $23.99 | $25.52 | $23.66 | $25.52 | $25.52 | 92,122,080 |
| 2025-09-05 | $21.99 | $23.20 | $21.80 | $23.20 | $23.20 | 121,639,120 |
| 2025-09-04 | $21.91 | $22.13 | $20.59 | $21.09 | $21.09 | 66,657,970 |
| 2025-09-03 | $21.50 | $22.64 | $21.50 | $21.91 | $21.91 | 99,281,870 |
| 2025-09-02 | $20.86 | $21.17 | $19.96 | $21.04 | $21.04 | 72,833,990 |
| 2025-09-01 | $21.57 | $21.97 | $20.85 | $20.94 | $20.94 | 50,130,760 |
| 2025-08-29 | $21.29 | $21.55 | $20.91 | $21.22 | $21.22 | 42,126,430 |
| 2025-08-28 | $20.81 | $21.38 | $20.56 | $21.14 | $21.14 | 52,148,400 |
| 2025-08-27 | $21.50 | $21.98 | $20.93 | $21.00 | $21.00 | 71,936,010 |
| 2025-08-26 | $20.87 | $21.18 | $20.59 | $21.01 | $21.01 | 60,706,920 |
| 2025-08-25 | $20.53 | $20.80 | $20.24 | $20.72 | $20.72 | 45,836,410 |
| 2025-08-22 | $20.20 | $20.70 | $20.17 | $20.50 | $20.50 | 40,659,500 |
| 2025-08-21 | $20.38 | $20.46 | $19.88 | $20.20 | $20.20 | 39,314,130 |
| 2025-08-20 | $20.13 | $20.39 | $19.96 | $20.39 | $20.39 | 29,512,740 |
| 2025-08-19 | $20.55 | $20.59 | $20.02 | $20.32 | $20.32 | 46,197,660 |
| 2025-08-18 | $20.58 | $20.73 | $20.33 | $20.63 | $20.63 | 59,835,070 |
| 2025-08-15 | $19.90 | $20.88 | $19.81 | $20.47 | $20.47 | 79,907,010 |
| 2025-08-14 | $19.48 | $19.85 | $19.12 | $19.30 | $19.30 | 52,401,060 |
| 2025-08-13 | $18.65 | $19.65 | $18.58 | $19.55 | $19.55 | 73,810,260 |
| 2025-08-12 | $18.70 | $18.77 | $18.51 | $18.62 | $18.62 | 26,915,410 |
| 2025-08-11 | $18.65 | $18.86 | $18.63 | $18.77 | $18.77 | 28,446,800 |
| 2025-08-08 | $18.80 | $18.94 | $18.50 | $18.66 | $18.66 | 30,952,960 |
| 2025-08-07 | $19.23 | $19.25 | $18.76 | $18.90 | $18.90 | 32,538,250 |
| 2025-08-06 | $19.00 | $19.54 | $18.70 | $19.23 | $19.23 | 52,754,850 |
| 2025-08-05 | $18.25 | $19.26 | $18.24 | $19.00 | $19.00 | 66,425,570 |
| 2025-08-04 | $17.97 | $18.18 | $17.93 | $18.18 | $18.18 | 20,793,800 |
| 2025-08-01 | $18.35 | $18.68 | $17.94 | $18.13 | $18.13 | 34,733,070 |
| 2025-07-31 | $17.94 | $18.96 | $17.94 | $18.33 | $18.33 | 59,133,900 |
| 2025-07-30 | $18.32 | $18.45 | $17.90 | $17.93 | $17.93 | 34,600,920 |
| 2025-07-29 | $18.19 | $18.32 | $18.03 | $18.32 | $18.32 | 25,113,160 |
| 2025-07-28 | $18.50 | $18.59 | $18.13 | $18.25 | $18.25 | 34,281,800 |
| 2025-07-25 | $17.98 | $18.45 | $17.98 | $18.33 | $18.33 | 43,658,520 |
| 2025-07-24 | $17.95 | $18.22 | $17.89 | $17.98 | $17.98 | 33,549,460 |
| 2025-07-23 | $17.69 | $18.12 | $17.60 | $17.92 | $17.92 | 41,996,560 |
| 2025-07-22 | $17.71 | $17.79 | $17.62 | $17.73 | $17.73 | 23,570,660 |
| 2025-07-21 | $17.85 | $17.86 | $17.66 | $17.78 | $17.78 | 26,259,900 |
| 2025-07-18 | $17.90 | $17.94 | $17.70 | $17.78 | $17.78 | 29,051,500 |
| 2025-07-17 | $17.88 | $17.96 | $17.68 | $17.93 | $17.93 | 43,553,010 |
| 2025-07-16 | $17.44 | $17.90 | $17.30 | $17.88 | $17.88 | 55,687,680 |
| 2025-07-15 | $17.36 | $17.47 | $17.11 | $17.39 | $17.39 | 22,846,080 |
| 2025-07-14 | $17.26 | $17.55 | $17.10 | $17.38 | $17.38 | 28,985,840 |
| 2025-07-11 | $17.16 | $17.32 | $17.05 | $17.20 | $17.20 | 20,449,800 |
| 2025-07-10 | $17.18 | $17.25 | $17.09 | $17.15 | $17.15 | 15,037,980 |
| 2025-07-09 | $17.34 | $17.63 | $17.14 | $17.20 | $17.20 | 33,795,210 |
| 2025-07-08 | $16.89 | $17.35 | $16.87 | $17.28 | $17.28 | 18,277,940 |
| 2025-07-07 | $17.16 | $17.16 | $16.86 | $16.93 | $16.93 | 16,426,510 |
| 2025-07-04 | $17.30 | $17.32 | $17.05 | $17.16 | $17.16 | 15,239,580 |
| 2025-07-03 | $17.19 | $17.46 | $17.12 | $17.30 | $17.30 | 17,274,840 |
| 2025-07-02 | $17.30 | $17.37 | $17.11 | $17.18 | $17.18 | 16,112,130 |
| 2025-06-30 | $17.38 | $17.49 | $17.28 | $17.44 | $17.44 | 21,286,390 |
| 2025-06-27 | $17.44 | $17.45 | $17.13 | $17.31 | $17.31 | 20,016,880 |
| 2025-06-26 | $17.59 | $17.59 | $17.17 | $17.20 | $17.20 | 28,074,500 |
| 2025-06-25 | $17.50 | $17.61 | $17.31 | $17.58 | $17.58 | 29,528,780 |
| 2025-06-24 | $17.06 | $17.60 | $17.01 | $17.53 | $17.53 | 39,572,700 |
| 2025-06-23 | $16.74 | $16.83 | $16.57 | $16.74 | $16.74 | 14,185,660 |
| 2025-06-20 | $17.01 | $17.10 | $16.80 | $16.86 | $16.86 | 13,595,750 |
| 2025-06-19 | $16.96 | $17.27 | $16.82 | $16.92 | $16.92 | 20,184,900 |
| 2025-06-18 | $16.92 | $17.10 | $16.82 | $17.02 | $17.02 | 12,249,330 |
| 2025-06-17 | $17.13 | $17.15 | $16.84 | $16.99 | $16.99 | 19,106,870 |
| 2025-06-13 | $17.40 | $17.49 | $17.12 | $17.17 | $17.17 | 17,441,100 |
| 2025-06-12 | $17.39 | $17.67 | $17.18 | $17.51 | $17.51 | 22,401,360 |
| 2025-06-11 | $17.34 | $17.86 | $17.31 | $17.42 | $17.42 | 32,069,530 |
| 2025-06-10 | $17.54 | $17.55 | $16.90 | $17.14 | $17.14 | 24,373,290 |
| 2025-06-09 | $17.62 | $17.68 | $17.41 | $17.48 | $17.48 | 20,957,230 |
| 2025-06-06 | $17.87 | $17.91 | $17.45 | $17.60 | $17.60 | 22,795,800 |
| 2025-06-05 | $17.76 | $17.92 | $17.57 | $17.87 | $17.87 | 22,457,560 |
| 2025-06-04 | $17.54 | $17.78 | $17.53 | $17.70 | $17.70 | 16,922,240 |
| 2025-06-03 | $17.58 | $17.88 | $17.50 | $17.62 | $17.62 | 23,920,580 |
| 2025-05-30 | $18.27 | $18.29 | $17.65 | $17.77 | $17.77 | 32,476,560 |
| 2025-05-29 | $18.05 | $18.84 | $18.05 | $18.37 | $18.37 | 38,941,160 |
| 2025-05-28 | $18.21 | $18.49 | $18.00 | $18.05 | $18.05 | 25,701,700 |
| 2025-05-27 | $18.90 | $19.00 | $18.23 | $18.51 | $18.51 | 42,635,510 |
| 2025-05-26 | $19.31 | $19.37 | $18.87 | $18.96 | $18.96 | 43,041,790 |
| 2025-05-23 | $19.58 | $20.04 | $19.11 | $19.23 | $19.23 | 72,101,320 |
| 2025-05-22 | $20.00 | $20.32 | $19.35 | $19.38 | $19.38 | 90,620,820 |
| 2025-05-21 | $19.20 | $20.48 | $18.95 | $20.09 | $20.09 | 126,735,020 |
| 2025-05-20 | $19.11 | $19.50 | $18.52 | $19.00 | $19.00 | 91,836,510 |
| 2025-05-19 | $19.02 | $19.87 | $17.99 | $19.44 | $19.44 | 144,986,510 |
| 2025-05-16 | $17.20 | $18.59 | $17.20 | $18.59 | $18.59 | 66,365,490 |
| 2025-05-15 | $17.05 | $17.30 | $16.88 | $16.90 | $16.90 | 18,889,630 |
| 2025-05-14 | $16.95 | $17.23 | $16.94 | $17.03 | $17.03 | 18,413,640 |
| 2025-05-13 | $17.28 | $17.31 | $16.90 | $16.98 | $16.98 | 17,369,460 |
| 2025-05-12 | $16.78 | $17.12 | $16.78 | $17.05 | $17.05 | 24,668,420 |
| 2025-05-09 | $16.75 | $16.80 | $16.30 | $16.46 | $16.46 | 19,592,000 |
| 2025-05-08 | $16.52 | $16.88 | $16.48 | $16.74 | $16.74 | 16,289,630 |
| 2025-05-07 | $16.95 | $17.10 | $16.47 | $16.60 | $16.60 | 23,513,060 |
| 2025-05-06 | $16.68 | $16.87 | $16.51 | $16.80 | $16.80 | 23,294,340 |
| 2025-04-30 | $16.22 | $16.54 | $16.22 | $16.44 | $16.44 | 28,059,100 |
| 2025-04-29 | $15.90 | $16.30 | $15.78 | $16.11 | $16.11 | 21,828,170 |
| 2025-04-28 | $15.75 | $16.01 | $15.65 | $15.74 | $15.74 | 15,870,560 |
| 2025-04-25 | $15.93 | $16.20 | $15.88 | $15.91 | $15.91 | 14,558,970 |
| 2025-04-24 | $16.03 | $16.22 | $15.81 | $15.90 | $15.90 | 17,889,160 |
| 2025-04-23 | $15.63 | $16.16 | $15.63 | $16.12 | $16.12 | 36,025,660 |
| 2025-04-22 | $15.84 | $15.90 | $15.40 | $15.42 | $15.42 | 23,765,840 |
| 2025-04-21 | $14.93 | $16.00 | $14.82 | $15.90 | $15.90 | 30,841,850 |
| 2025-04-18 | $14.87 | $15.03 | $14.80 | $14.96 | $14.96 | 10,040,030 |
| 2025-04-17 | $14.68 | $15.02 | $14.68 | $14.88 | $14.88 | 10,357,590 |
| 2025-04-16 | $15.32 | $15.35 | $14.70 | $14.93 | $14.93 | 16,286,790 |
| 2025-04-15 | $15.44 | $15.53 | $15.16 | $15.22 | $15.22 | 15,629,820 |
| 2025-04-14 | $15.80 | $15.95 | $15.31 | $15.38 | $15.38 | 24,036,740 |
| 2025-04-11 | $15.03 | $15.59 | $14.97 | $15.40 | $15.40 | 26,455,400 |
| 2025-04-10 | $15.22 | $15.62 | $15.04 | $15.14 | $15.14 | 39,955,290 |
| 2025-04-09 | $13.97 | $14.55 | $13.56 | $14.49 | $14.49 | 40,171,040 |
| 2025-04-08 | $15.56 | $15.60 | $14.00 | $14.39 | $14.39 | 60,673,760 |
| 2025-04-07 | $16.00 | $16.00 | $15.56 | $15.56 | $15.56 | 18,015,860 |
| 2025-04-03 | $17.50 | $17.79 | $17.15 | $17.29 | $17.29 | 22,268,000 |
| 2025-04-02 | $17.67 | $17.93 | $17.56 | $17.83 | $17.83 | 13,645,250 |
| 2025-04-01 | $18.11 | $18.11 | $17.56 | $17.67 | $17.67 | 21,701,340 |
| 2025-03-31 | $18.31 | $18.79 | $17.67 | $17.95 | $17.95 | 29,252,970 |
| 2025-03-28 | $18.12 | $18.80 | $17.85 | $18.39 | $18.39 | 34,627,680 |
| 2025-03-27 | $18.01 | $18.60 | $17.85 | $18.43 | $18.43 | 24,460,910 |
| 2025-03-26 | $18.01 | $18.39 | $17.99 | $18.10 | $18.10 | 14,247,830 |
| 2025-03-25 | $18.35 | $18.61 | $17.97 | $18.08 | $18.08 | 15,788,580 |
| 2025-03-24 | $18.11 | $18.45 | $17.98 | $18.31 | $18.31 | 20,920,660 |
| 2025-03-21 | $18.87 | $18.88 | $18.20 | $18.22 | $18.22 | 27,745,070 |
| 2025-03-20 | $19.01 | $19.25 | $18.84 | $18.95 | $18.95 | 20,276,360 |
| 2025-03-19 | $18.95 | $19.49 | $18.50 | $19.11 | $19.11 | 39,448,130 |
| 2025-03-18 | $19.32 | $19.45 | $18.95 | $19.08 | $19.08 | 27,525,110 |
| 2025-03-17 | $19.40 | $19.44 | $18.98 | $19.17 | $19.17 | 21,833,250 |
| 2025-03-14 | $18.90 | $19.43 | $18.72 | $19.29 | $19.29 | 26,026,510 |
| 2025-03-13 | $19.43 | $19.82 | $18.72 | $18.88 | $18.88 | 37,889,150 |
| 2025-03-12 | $19.26 | $19.60 | $19.26 | $19.37 | $19.37 | 42,906,650 |
| 2025-03-11 | $18.55 | $19.24 | $18.55 | $18.92 | $18.92 | 28,848,000 |
| 2025-03-10 | $19.30 | $19.60 | $18.98 | $19.02 | $19.02 | 27,585,960 |
| 2025-03-07 | $19.04 | $19.28 | $18.81 | $19.00 | $19.00 | 29,524,180 |
| 2025-03-06 | $19.24 | $19.35 | $18.86 | $19.08 | $19.08 | 51,897,610 |
| 2025-03-05 | $18.98 | $19.28 | $18.85 | $19.08 | $19.08 | 19,139,300 |
| 2025-03-04 | $18.29 | $19.25 | $18.25 | $19.00 | $19.00 | 30,062,800 |
| 2025-03-03 | $19.00 | $19.13 | $18.30 | $18.47 | $18.47 | 46,648,650 |
| 2025-02-28 | $20.09 | $20.19 | $18.88 | $18.91 | $18.91 | 43,788,670 |
| 2025-02-27 | $20.40 | $20.69 | $19.94 | $20.25 | $20.25 | 40,448,410 |
| 2025-02-26 | $20.36 | $20.90 | $20.18 | $20.40 | $20.40 | 46,590,900 |
| 2025-02-25 | $19.90 | $20.58 | $19.81 | $20.31 | $20.31 | 37,570,230 |
| 2025-02-24 | $20.22 | $20.75 | $20.13 | $20.25 | $20.25 | 44,317,970 |
| 2025-02-20 | $20.41 | $20.46 | $19.85 | $20.32 | $20.32 | 44,883,970 |
| 2025-02-19 | $19.74 | $20.79 | $19.65 | $20.52 | $20.52 | 60,054,090 |
| 2025-02-18 | $19.98 | $20.27 | $19.63 | $19.75 | $19.75 | 43,930,010 |
| 2025-02-17 | $19.30 | $20.34 | $19.21 | $20.10 | $20.10 | 75,263,650 |
| 2025-02-14 | $18.72 | $19.45 | $18.70 | $19.12 | $19.12 | 41,783,440 |
| 2025-02-13 | $19.52 | $19.64 | $18.77 | $18.80 | $18.80 | 43,247,200 |
| 2025-02-12 | $19.15 | $19.57 | $19.03 | $19.37 | $19.37 | 35,667,030 |
| 2025-02-11 | $19.56 | $19.68 | $19.18 | $19.30 | $19.30 | 40,852,230 |
| 2025-02-10 | $19.38 | $19.89 | $19.07 | $19.64 | $19.64 | 95,400,820 |
| 2025-02-07 | $18.50 | $18.70 | $18.01 | $18.59 | $18.59 | 66,132,280 |
| 2025-02-06 | $17.83 | $18.20 | $17.63 | $18.16 | $18.16 | 47,777,830 |
| 2025-02-05 | $17.16 | $18.37 | $16.89 | $17.88 | $17.88 | 52,967,380 |
| 2025-01-27 | $17.36 | $17.38 | $16.98 | $17.04 | $17.04 | 20,838,800 |
| 2025-01-24 | $17.23 | $17.38 | $17.15 | $17.33 | $17.33 | 20,707,210 |
| 2025-01-23 | $17.65 | $17.65 | $17.13 | $17.23 | $17.23 | 29,280,900 |
| 2025-01-22 | $17.42 | $17.58 | $17.24 | $17.53 | $17.53 | 25,693,190 |
| 2025-01-21 | $17.02 | $17.77 | $16.87 | $17.59 | $17.59 | 46,694,530 |
| 2025-01-20 | $16.96 | $17.50 | $16.80 | $16.96 | $16.96 | 37,018,940 |
| 2025-01-17 | $16.80 | $16.88 | $16.35 | $16.69 | $16.69 | 37,082,090 |
| 2025-01-16 | $16.20 | $16.98 | $16.20 | $16.89 | $16.89 | 64,901,930 |
| 2025-01-15 | $15.96 | $16.31 | $15.96 | $16.17 | $16.17 | 39,224,980 |
| 2025-01-14 | $14.96 | $15.97 | $14.89 | $15.96 | $15.96 | 38,555,450 |
| 2025-01-13 | $14.42 | $15.08 | $14.39 | $14.98 | $14.98 | 20,172,710 |
| 2025-01-09 | $14.73 | $15.05 | $14.70 | $14.92 | $14.92 | 13,446,770 |
| 2025-01-08 | $14.94 | $14.95 | $14.41 | $14.81 | $14.81 | 19,615,800 |
| 2025-01-07 | $14.81 | $14.97 | $14.73 | $14.94 | $14.94 | 13,422,820 |
| 2025-01-06 | $14.82 | $14.98 | $14.60 | $14.78 | $14.78 | 14,490,660 |
| 2025-01-03 | $15.17 | $15.24 | $14.81 | $14.82 | $14.82 | 19,458,150 |
| 2025-01-02 | $15.68 | $15.74 | $15.03 | $15.17 | $15.17 | 23,767,900 |
| 2024-12-31 | $16.02 | $16.10 | $15.61 | $15.67 | $15.67 | 22,480,020 |
| 2024-12-30 | $16.12 | $16.26 | $15.98 | $16.04 | $16.04 | 19,463,500 |
| 2024-12-27 | $16.40 | $16.42 | $16.09 | $16.12 | $16.12 | 26,410,070 |
| 2024-12-26 | $15.90 | $16.36 | $15.87 | $16.35 | $16.35 | 37,449,480 |
| 2024-12-25 | $16.05 | $16.08 | $15.82 | $15.88 | $15.88 | 16,338,440 |
| 2024-12-24 | $15.75 | $16.09 | $15.75 | $16.07 | $16.07 | 19,185,220 |
| 2024-12-23 | $16.13 | $16.30 | $15.71 | $15.75 | $15.75 | 21,133,540 |
| 2024-12-20 | $16.00 | $16.33 | $15.98 | $16.12 | $16.12 | 24,804,880 |
| 2024-12-19 | $15.52 | $16.15 | $15.46 | $16.10 | $16.10 | 28,385,950 |
| 2024-12-18 | $15.83 | $15.86 | $15.61 | $15.63 | $15.63 | 13,707,710 |
| 2024-12-17 | $15.65 | $15.95 | $15.61 | $15.66 | $15.66 | 19,471,390 |
| 2024-12-16 | $15.82 | $15.88 | $15.60 | $15.66 | $15.66 | 16,231,480 |
| 2024-12-13 | $16.13 | $16.13 | $15.80 | $15.85 | $15.85 | 25,288,980 |
| 2024-12-12 | $16.13 | $16.31 | $15.99 | $16.19 | $16.19 | 23,676,020 |
| 2024-12-11 | $16.18 | $16.18 | $15.95 | $16.09 | $16.09 | 23,694,070 |
| 2024-12-10 | $16.00 | $16.19 | $15.89 | $16.09 | $16.09 | 50,019,500 |
| 2024-12-09 | $15.90 | $15.95 | $15.49 | $15.64 | $15.64 | 31,705,680 |
| 2024-12-06 | $15.77 | $16.00 | $15.56 | $15.90 | $15.90 | 24,219,490 |
| 2024-12-05 | $15.69 | $15.90 | $15.64 | $15.76 | $15.76 | 22,000,010 |
| 2024-12-04 | $15.99 | $16.01 | $15.69 | $15.74 | $15.74 | 18,417,680 |
| 2024-12-03 | $16.15 | $16.15 | $15.84 | $15.93 | $15.93 | 24,754,980 |
| 2024-12-02 | $15.76 | $16.20 | $15.76 | $16.14 | $16.14 | 30,893,670 |
| 2024-11-29 | $15.62 | $15.90 | $15.48 | $15.75 | $15.75 | 32,356,840 |
| 2024-11-28 | $15.63 | $15.71 | $15.41 | $15.43 | $15.43 | 21,251,040 |
| 2024-11-27 | $15.50 | $15.76 | $15.17 | $15.75 | $15.75 | 26,143,920 |
| 2024-11-26 | $15.92 | $15.98 | $15.50 | $15.56 | $15.56 | 26,725,530 |
| 2024-11-25 | $16.16 | $16.29 | $15.88 | $15.88 | $15.88 | 28,194,750 |
| 2024-11-22 | $16.70 | $16.73 | $15.98 | $15.99 | $15.99 | 30,099,990 |
| 2024-11-21 | $16.90 | $16.93 | $16.62 | $16.77 | $16.77 | 18,712,940 |
| 2024-11-20 | $17.03 | $17.07 | $16.77 | $16.97 | $16.97 | 22,968,210 |
| 2024-11-19 | $16.68 | $17.11 | $16.52 | $17.10 | $17.10 | 29,416,630 |
| 2024-11-18 | $16.79 | $16.89 | $16.42 | $16.50 | $16.50 | 25,395,300 |
| 2024-11-15 | $16.90 | $17.15 | $16.74 | $16.77 | $16.77 | 25,026,220 |
| 2024-11-14 | $17.52 | $17.62 | $16.96 | $16.99 | $16.99 | 26,351,040 |
| 2024-11-13 | $17.63 | $17.64 | $17.18 | $17.49 | $17.49 | 33,427,020 |
| 2024-11-12 | $18.31 | $18.31 | $17.51 | $17.71 | $17.71 | 51,117,310 |
| 2024-11-11 | $17.40 | $18.14 | $17.34 | $18.14 | $18.14 | 59,057,930 |
| 2024-11-08 | $18.01 | $18.06 | $17.48 | $17.53 | $17.53 | 54,226,970 |
| 2024-11-07 | $17.49 | $17.88 | $17.19 | $17.88 | $17.88 | 74,728,120 |
| 2024-11-06 | $17.50 | $17.59 | $17.02 | $17.18 | $17.18 | 58,043,000 |
| 2024-11-05 | $16.62 | $16.97 | $16.31 | $16.89 | $16.89 | 39,475,480 |
| 2024-11-04 | $16.02 | $16.70 | $16.02 | $16.53 | $16.53 | 26,740,220 |
| 2024-11-01 | $16.60 | $16.63 | $16.11 | $16.11 | $16.11 | 29,235,030 |
| 2024-10-31 | $16.81 | $16.81 | $16.50 | $16.68 | $16.68 | 37,132,020 |
| 2024-10-30 | $16.63 | $17.06 | $16.56 | $16.87 | $16.87 | 31,552,200 |
| 2024-10-29 | $17.00 | $17.10 | $16.63 | $16.68 | $16.68 | 47,364,390 |
| 2024-10-28 | $16.90 | $16.94 | $16.64 | $16.81 | $16.81 | 31,648,380 |
| 2024-10-25 | $16.68 | $16.86 | $16.46 | $16.84 | $16.84 | 26,083,330 |
| 2024-10-24 | $16.68 | $16.98 | $16.36 | $16.49 | $16.49 | 22,334,050 |
| 2024-10-23 | $16.75 | $16.86 | $16.50 | $16.64 | $16.64 | 25,070,870 |
| 2024-10-22 | $16.69 | $16.84 | $16.52 | $16.71 | $16.71 | 25,176,700 |
| 2024-10-21 | $16.48 | $16.84 | $16.26 | $16.61 | $16.61 | 33,383,140 |
| 2024-10-18 | $15.72 | $16.73 | $15.60 | $16.36 | $16.36 | 37,798,700 |
| 2024-10-17 | $16.24 | $16.32 | $15.72 | $15.72 | $15.72 | 19,654,380 |
| 2024-10-16 | $15.89 | $16.15 | $15.75 | $15.93 | $15.93 | 18,478,720 |
| 2024-10-15 | $16.58 | $16.62 | $16.10 | $16.12 | $16.12 | 24,079,460 |
| 2024-10-14 | $16.52 | $16.73 | $16.00 | $16.58 | $16.58 | 28,305,840 |
| 2024-10-11 | $17.18 | $17.18 | $16.30 | $16.52 | $16.52 | 23,353,870 |
| 2024-10-10 | $17.25 | $17.48 | $16.61 | $17.07 | $17.07 | 33,987,960 |
| 2024-10-09 | $18.00 | $18.00 | $16.85 | $17.05 | $17.05 | 48,803,750 |
| 2024-10-08 | $18.98 | $18.98 | $17.57 | $18.47 | $18.47 | 70,400,210 |
| 2024-09-30 | $16.44 | $17.27 | $16.28 | $17.25 | $17.25 | 54,869,130 |
| 2024-09-27 | $15.20 | $15.75 | $15.10 | $15.70 | $15.70 | 23,639,920 |
| 2024-09-26 | $14.39 | $14.88 | $14.33 | $14.88 | $14.88 | 22,833,750 |
| 2024-09-25 | $14.58 | $14.80 | $14.38 | $14.39 | $14.39 | 26,923,550 |
| 2024-09-24 | $14.40 | $14.49 | $13.95 | $14.49 | $14.49 | 28,773,010 |
| 2024-09-23 | $14.00 | $14.47 | $13.92 | $14.30 | $14.30 | 15,633,410 |
| 2024-09-20 | $14.08 | $14.25 | $13.94 | $14.06 | $14.06 | 9,272,600 |
| 2024-09-19 | $13.77 | $14.18 | $13.65 | $14.08 | $14.08 | 13,776,020 |
| 2024-09-18 | $13.60 | $13.74 | $13.41 | $13.71 | $13.71 | 7,787,300 |
| 2024-09-13 | $13.80 | $13.80 | $13.59 | $13.60 | $13.60 | 7,259,680 |
| 2024-09-12 | $14.00 | $14.13 | $13.71 | $13.71 | $13.71 | 9,002,380 |
| 2024-09-11 | $13.86 | $14.02 | $13.70 | $13.90 | $13.90 | 6,973,960 |
| 2024-09-10 | $13.97 | $13.99 | $13.65 | $13.91 | $13.91 | 10,103,120 |
| 2024-09-09 | $14.00 | $14.15 | $13.83 | $13.92 | $13.92 | 10,106,090 |
| 2024-09-06 | $14.36 | $14.45 | $14.10 | $14.11 | $14.11 | 10,324,300 |
| 2024-09-05 | $14.18 | $14.42 | $14.15 | $14.28 | $14.28 | 9,226,230 |
| 2024-09-04 | $14.00 | $14.34 | $13.95 | $14.19 | $14.19 | 9,260,970 |
| 2024-09-03 | $13.61 | $14.23 | $13.61 | $14.15 | $14.15 | 13,213,000 |
| 2024-09-02 | $14.28 | $14.31 | $13.80 | $13.87 | $13.87 | 17,715,790 |
| 2024-08-30 | $13.93 | $14.46 | $13.88 | $14.34 | $14.34 | 18,723,640 |
| 2024-08-29 | $13.41 | $14.05 | $13.33 | $13.98 | $13.98 | 14,786,340 |
| 2024-08-28 | $13.50 | $13.68 | $13.47 | $13.49 | $13.49 | 6,640,230 |
| 2024-08-27 | $13.85 | $13.87 | $13.49 | $13.50 | $13.50 | 11,914,630 |
| 2024-08-26 | $14.15 | $14.15 | $13.79 | $13.92 | $13.92 | 10,209,730 |
| 2024-08-23 | $13.71 | $14.09 | $13.71 | $14.04 | $14.04 | 10,556,910 |
| 2024-08-22 | $14.03 | $14.37 | $13.76 | $13.82 | $13.82 | 13,578,970 |
| 2024-08-21 | $13.78 | $14.05 | $13.68 | $13.99 | $13.99 | 8,459,340 |
| 2024-08-20 | $14.25 | $14.34 | $13.89 | $13.89 | $13.89 | 9,631,490 |
| 2024-08-19 | $14.02 | $14.27 | $14.02 | $14.09 | $14.09 | 7,180,700 |
| 2024-08-16 | $14.14 | $14.20 | $14.02 | $14.06 | $14.06 | 8,191,150 |
| 2024-08-15 | $13.87 | $14.29 | $13.78 | $14.17 | $14.17 | 12,732,210 |
| 2024-08-14 | $14.03 | $14.08 | $13.85 | $13.90 | $13.90 | 10,287,500 |
| 2024-08-13 | $14.03 | $14.16 | $13.92 | $14.13 | $14.13 | 8,949,960 |
| 2024-08-12 | $14.07 | $14.10 | $13.96 | $14.00 | $14.00 | 8,816,400 |
| 2024-08-09 | $14.38 | $14.50 | $14.11 | $14.11 | $14.11 | 10,374,700 |
| 2024-08-08 | $14.21 | $14.39 | $13.99 | $14.28 | $14.28 | 12,268,350 |
| 2024-08-07 | $14.36 | $14.45 | $14.24 | $14.32 | $14.32 | 10,057,930 |
| 2024-08-06 | $14.53 | $14.61 | $14.20 | $14.40 | $14.40 | 14,702,950 |
| 2024-08-05 | $14.68 | $14.96 | $14.36 | $14.37 | $14.37 | 16,570,000 |
| 2024-08-02 | $15.17 | $15.35 | $14.80 | $14.84 | $14.84 | 16,041,940 |
| 2024-08-01 | $15.36 | $15.46 | $15.17 | $15.33 | $15.33 | 18,944,130 |
| 2024-07-31 | $14.96 | $15.39 | $14.85 | $15.37 | $15.37 | 24,482,180 |
| 2024-07-30 | $14.70 | $15.12 | $14.59 | $14.99 | $14.99 | 28,629,670 |
| 2024-07-29 | $14.70 | $14.70 | $14.29 | $14.33 | $14.33 | 14,710,750 |
| 2024-07-26 | $14.60 | $15.10 | $14.60 | $14.72 | $14.72 | 15,199,800 |
| 2024-07-25 | $14.30 | $14.83 | $14.19 | $14.68 | $14.68 | 19,818,170 |
| 2024-07-24 | $14.68 | $14.81 | $14.36 | $14.39 | $14.39 | 14,760,600 |
| 2024-07-23 | $15.41 | $15.48 | $14.86 | $14.86 | $14.86 | 18,013,770 |
| 2024-07-22 | $15.43 | $15.59 | $15.28 | $15.39 | $15.39 | 16,100,700 |
| 2024-07-19 | $15.75 | $15.88 | $15.52 | $15.54 | $15.54 | 15,851,510 |
| 2024-07-18 | $15.83 | $15.92 | $15.57 | $15.80 | $15.80 | 19,638,120 |
| 2024-07-17 | $15.95 | $16.28 | $15.80 | $15.97 | $15.97 | 25,975,980 |
| 2024-07-16 | $15.78 | $16.00 | $15.69 | $15.92 | $15.92 | 15,670,220 |
| 2024-07-15 | $15.93 | $16.21 | $15.80 | $15.87 | $15.87 | 17,723,760 |
| 2024-07-12 | $15.92 | $16.06 | $15.60 | $15.98 | $15.98 | 19,866,460 |
| 2024-07-11 | $15.75 | $16.03 | $15.68 | $15.86 | $15.86 | 27,901,980 |
| 2024-07-10 | $15.18 | $15.64 | $15.18 | $15.43 | $15.43 | 29,441,820 |
| 2024-07-09 | $13.93 | $15.27 | $13.88 | $15.18 | $15.18 | 33,834,250 |
| 2024-07-08 | $14.28 | $14.28 | $13.84 | $13.88 | $13.88 | 12,582,710 |
| 2024-07-05 | $14.48 | $14.55 | $14.07 | $14.36 | $14.36 | 15,525,450 |
| 2024-07-04 | $14.78 | $14.93 | $14.50 | $14.51 | $14.51 | 11,548,720 |
| 2024-07-03 | $14.80 | $14.94 | $14.64 | $14.67 | $14.67 | 10,999,650 |
| 2024-07-02 | $14.97 | $15.10 | $14.65 | $14.73 | $14.73 | 13,156,860 |
| 2024-07-01 | $14.87 | $15.04 | $14.63 | $14.94 | $14.94 | 10,787,000 |
| 2024-06-28 | $14.69 | $15.07 | $14.64 | $14.82 | $14.82 | 12,507,160 |
| 2024-06-27 | $15.12 | $15.13 | $14.71 | $14.73 | $14.73 | 17,161,640 |
| 2024-06-26 | $14.87 | $15.24 | $14.55 | $15.19 | $15.19 | 15,411,410 |
| 2024-06-25 | $14.79 | $15.15 | $14.79 | $14.93 | $14.93 | 20,611,550 |
| 2024-06-24 | $15.33 | $15.33 | $14.42 | $14.80 | $14.80 | 46,811,860 |
| 2024-06-21 | $15.51 | $16.00 | $15.42 | $15.95 | $15.95 | 14,345,860 |
| 2024-06-20 | $15.94 | $16.04 | $15.54 | $15.54 | $15.54 | 13,200,310 |
| 2024-06-19 | $16.39 | $16.43 | $15.94 | $15.94 | $15.94 | 16,041,610 |
| 2024-06-18 | $15.98 | $16.28 | $15.98 | $16.28 | $16.28 | 17,428,300 |
| 2024-06-17 | $15.68 | $16.11 | $15.63 | $15.98 | $15.98 | 16,954,460 |
| 2024-06-14 | $15.52 | $15.75 | $15.30 | $15.73 | $15.73 | 13,901,910 |
| 2024-06-13 | $15.50 | $15.79 | $15.43 | $15.58 | $15.58 | 15,657,250 |
| 2024-06-12 | $15.15 | $15.43 | $14.95 | $15.40 | $15.40 | 12,639,300 |
| 2024-06-11 | $14.93 | $15.19 | $14.79 | $15.11 | $15.11 | 10,022,240 |
| 2024-06-07 | $15.45 | $15.45 | $14.88 | $15.05 | $15.05 | 14,819,420 |
| 2024-06-06 | $15.85 | $15.90 | $15.42 | $15.51 | $15.51 | 17,304,600 |
| 2024-06-05 | $15.98 | $16.10 | $15.80 | $15.81 | $15.81 | 17,517,770 |
| 2024-06-04 | $15.55 | $15.78 | $15.50 | $15.76 | $15.76 | 10,671,350 |
| 2024-06-03 | $15.85 | $16.02 | $15.51 | $15.65 | $15.65 | 16,525,520 |
| 2024-05-31 | $15.64 | $16.00 | $15.64 | $15.71 | $15.71 | 17,180,100 |
| 2024-05-30 | $15.51 | $15.68 | $15.31 | $15.55 | $15.55 | 12,150,060 |
| 2024-05-29 | $15.28 | $15.54 | $15.25 | $15.46 | $15.46 | 11,246,540 |
| 2024-05-28 | $15.75 | $15.75 | $15.38 | $15.39 | $15.39 | 11,419,270 |
| 2024-05-27 | $15.75 | $15.85 | $15.37 | $15.81 | $15.81 | 15,091,050 |
| 2024-05-24 | $16.08 | $16.08 | $15.65 | $15.66 | $15.66 | 18,099,820 |
| 2024-05-23 | $16.50 | $16.51 | $15.96 | $16.08 | $16.08 | 18,668,970 |
| 2024-05-22 | $16.60 | $16.65 | $16.38 | $16.46 | $16.46 | 10,502,900 |
| 2024-05-21 | $16.71 | $16.79 | $16.35 | $16.54 | $16.54 | 12,974,460 |
| 2024-05-20 | $16.84 | $16.96 | $16.68 | $16.71 | $16.71 | 14,096,730 |
| 2024-05-17 | $16.86 | $16.92 | $16.57 | $16.81 | $16.81 | 16,619,400 |
| 2024-05-16 | $16.98 | $17.09 | $16.75 | $16.79 | $16.79 | 14,238,600 |
| 2024-05-15 | $17.22 | $17.36 | $16.87 | $16.88 | $16.88 | 15,099,510 |
| 2024-05-14 | $17.20 | $17.38 | $17.11 | $17.25 | $17.25 | 12,125,740 |
| 2024-05-13 | $17.18 | $17.32 | $16.91 | $17.21 | $17.21 | 15,592,440 |
| 2024-05-10 | $17.50 | $17.57 | $17.23 | $17.37 | $17.37 | 14,977,120 |
| 2024-05-09 | $17.35 | $17.62 | $17.29 | $17.54 | $17.54 | 15,314,400 |
| 2024-05-08 | $17.59 | $17.60 | $17.26 | $17.36 | $17.36 | 18,359,890 |
| 2024-05-07 | $17.95 | $17.99 | $17.56 | $17.69 | $17.69 | 24,505,680 |
| 2024-05-06 | $18.05 | $18.32 | $17.92 | $18.00 | $18.00 | 36,870,790 |
| 2024-04-30 | $17.76 | $18.10 | $17.61 | $17.63 | $17.63 | 28,398,370 |
| 2024-04-29 | $17.70 | $17.75 | $17.38 | $17.60 | $17.60 | 38,268,650 |
| 2024-04-26 | $17.36 | $17.47 | $17.10 | $17.37 | $17.37 | 32,152,790 |
| 2024-04-25 | $17.23 | $17.26 | $16.81 | $16.97 | $16.97 | 19,255,560 |
| 2024-04-24 | $16.92 | $17.23 | $16.80 | $17.23 | $17.23 | 16,299,330 |
| 2024-04-23 | $16.74 | $16.94 | $16.53 | $16.79 | $16.79 | 12,668,100 |
| 2024-04-22 | $16.59 | $16.88 | $16.39 | $16.65 | $16.65 | 13,534,100 |
| 2024-04-19 | $17.24 | $17.29 | $16.65 | $16.74 | $16.74 | 19,421,570 |
| 2024-04-18 | $16.86 | $17.75 | $16.79 | $17.34 | $17.34 | 27,052,330 |
| 2024-04-17 | $16.40 | $16.86 | $16.38 | $16.85 | $16.85 | 18,113,270 |
| 2024-04-16 | $16.70 | $16.87 | $16.10 | $16.16 | $16.16 | 19,058,380 |
| 2024-04-15 | $16.55 | $16.93 | $16.44 | $16.73 | $16.73 | 16,117,000 |
| 2024-04-12 | $16.75 | $16.92 | $16.53 | $16.54 | $16.54 | 11,275,710 |
| 2024-04-11 | $16.66 | $16.90 | $16.55 | $16.69 | $16.69 | 12,044,010 |
| 2024-04-10 | $17.13 | $17.13 | $16.72 | $16.77 | $16.77 | 15,190,880 |
| 2024-04-09 | $16.82 | $17.11 | $16.70 | $17.08 | $17.08 | 13,002,920 |
| 2024-04-08 | $16.98 | $17.30 | $16.81 | $16.88 | $16.88 | 16,737,590 |
| 2024-04-03 | $17.40 | $17.40 | $16.83 | $16.92 | $16.92 | 18,997,960 |
| 2024-04-02 | $17.62 | $17.68 | $17.20 | $17.33 | $17.33 | 16,492,380 |
| 2024-04-01 | $17.27 | $17.84 | $17.26 | $17.59 | $17.59 | 25,734,410 |
| 2024-03-29 | $16.99 | $17.28 | $16.68 | $17.28 | $17.28 | 22,983,050 |
| 2024-03-28 | $16.44 | $17.12 | $16.41 | $16.82 | $16.82 | 27,807,820 |
| 2024-03-27 | $16.98 | $16.98 | $16.21 | $16.28 | $16.28 | 15,457,110 |
| 2024-03-26 | $16.70 | $17.02 | $16.65 | $16.89 | $16.89 | 14,903,530 |
| 2024-03-25 | $17.08 | $17.34 | $16.73 | $16.75 | $16.75 | 17,904,260 |
| 2024-03-22 | $17.52 | $17.52 | $17.00 | $17.21 | $17.21 | 22,395,930 |
| 2024-03-21 | $17.51 | $17.63 | $17.41 | $17.52 | $17.52 | 18,465,380 |
| 2024-03-20 | $17.55 | $17.75 | $17.40 | $17.51 | $17.51 | 21,244,340 |
| 2024-03-19 | $17.39 | $17.85 | $17.20 | $17.57 | $17.57 | 30,367,220 |
| 2024-03-18 | $17.17 | $17.46 | $17.17 | $17.40 | $17.40 | 26,632,570 |
| 2024-03-15 | $16.78 | $17.18 | $16.70 | $17.17 | $17.17 | 20,249,600 |
| 2024-03-14 | $17.13 | $17.26 | $16.75 | $16.89 | $16.89 | 22,763,570 |
| 2024-03-13 | $17.44 | $17.45 | $17.05 | $17.12 | $17.12 | 31,229,250 |
| 2024-03-12 | $16.75 | $17.10 | $16.67 | $17.05 | $17.05 | 29,663,570 |
| 2024-03-11 | $16.30 | $16.68 | $16.29 | $16.68 | $16.68 | 18,770,710 |
| 2024-03-08 | $16.33 | $16.52 | $16.18 | $16.37 | $16.37 | 14,825,800 |
| 2024-03-07 | $16.38 | $16.95 | $16.31 | $16.31 | $16.31 | 22,476,990 |
| 2024-03-06 | $16.42 | $16.65 | $16.19 | $16.45 | $16.45 | 17,962,060 |
| 2024-03-05 | $16.52 | $16.76 | $16.23 | $16.40 | $16.40 | 23,698,630 |
| 2024-03-04 | $16.65 | $16.72 | $16.28 | $16.41 | $16.41 | 23,719,920 |
| 2024-03-01 | $16.67 | $16.79 | $16.43 | $16.74 | $16.74 | 20,393,920 |
| 2024-02-29 | $16.00 | $16.67 | $15.98 | $16.67 | $16.67 | 19,588,950 |
| 2024-02-28 | $16.85 | $16.99 | $16.14 | $16.15 | $16.15 | 31,155,340 |
| 2024-02-27 | $16.16 | $16.84 | $16.15 | $16.80 | $16.80 | 29,298,050 |
| 2024-02-26 | $16.28 | $16.54 | $16.07 | $16.25 | $16.25 | 25,357,650 |
| 2024-02-23 | $15.89 | $16.35 | $15.73 | $16.29 | $16.29 | 25,577,150 |
| 2024-02-22 | $15.57 | $15.89 | $15.50 | $15.85 | $15.85 | 20,724,990 |
| 2024-02-21 | $15.31 | $16.13 | $15.23 | $15.67 | $15.67 | 25,821,590 |
| 2024-02-20 | $15.64 | $15.68 | $15.24 | $15.54 | $15.54 | 19,967,470 |
| 2024-02-19 | $16.18 | $16.18 | $15.24 | $15.61 | $15.61 | 31,688,740 |
| 2024-02-08 | $15.47 | $16.39 | $15.45 | $15.85 | $15.85 | 31,300,700 |
| 2024-02-07 | $14.46 | $15.68 | $14.40 | $15.43 | $15.43 | 36,507,310 |
| 2024-02-06 | $13.18 | $14.53 | $13.03 | $14.37 | $14.37 | 23,991,320 |
| 2024-02-05 | $13.70 | $13.80 | $12.64 | $13.31 | $13.31 | 26,478,690 |
| 2024-02-02 | $14.55 | $14.69 | $13.33 | $13.75 | $13.75 | 26,338,330 |
| 2024-02-01 | $14.33 | $14.88 | $14.31 | $14.45 | $14.45 | 17,597,140 |
| 2024-01-31 | $14.82 | $15.04 | $14.36 | $14.44 | $14.44 | 18,862,320 |
| 2024-01-30 | $15.12 | $15.37 | $14.88 | $14.95 | $14.95 | 13,384,460 |
| 2024-01-29 | $15.89 | $15.98 | $15.07 | $15.17 | $15.17 | 17,691,410 |
| 2024-01-26 | $16.09 | $16.12 | $15.73 | $15.77 | $15.77 | 18,583,490 |
| 2024-01-25 | $15.90 | $16.33 | $15.45 | $16.26 | $16.26 | 20,342,580 |
| 2024-01-24 | $16.00 | $16.14 | $15.22 | $15.86 | $15.86 | 18,838,810 |
| 2024-01-23 | $15.66 | $16.14 | $15.60 | $15.91 | $15.91 | 15,398,150 |
| 2024-01-22 | $16.39 | $16.45 | $15.41 | $15.65 | $15.65 | 21,218,650 |
| 2024-01-19 | $16.76 | $17.00 | $16.41 | $16.41 | $16.41 | 21,308,200 |
| 2024-01-18 | $15.99 | $17.12 | $15.89 | $17.03 | $17.03 | 29,499,100 |
| 2024-01-17 | $16.63 | $16.64 | $16.05 | $16.05 | $16.05 | 26,997,070 |
| 2024-01-16 | $16.20 | $16.40 | $15.87 | $16.15 | $16.15 | 12,775,140 |
| 2024-01-15 | $16.24 | $16.49 | $16.15 | $16.24 | $16.24 | 8,795,800 |
| 2024-01-12 | $16.43 | $16.66 | $16.36 | $16.39 | $16.39 | 10,932,280 |
| 2024-01-11 | $16.29 | $16.52 | $16.17 | $16.48 | $16.48 | 13,656,450 |
| 2024-01-10 | $16.33 | $16.43 | $16.05 | $16.23 | $16.23 | 12,174,170 |
| 2024-01-09 | $16.28 | $16.57 | $16.21 | $16.35 | $16.35 | 13,599,840 |
| 2024-01-08 | $16.67 | $16.67 | $16.23 | $16.25 | $16.25 | 16,692,630 |
| 2024-01-05 | $17.05 | $17.16 | $16.51 | $16.66 | $16.66 | 18,507,880 |
| 2024-01-04 | $17.33 | $17.39 | $16.95 | $17.00 | $17.00 | 18,579,040 |
| 2024-01-03 | $17.61 | $17.61 | $17.30 | $17.41 | $17.41 | 12,392,830 |
| 2024-01-02 | $17.96 | $17.98 | $17.52 | $17.62 | $17.62 | 14,635,280 |
| 2024-01-01 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2023-12-29 | $17.79 | $18.09 | $17.75 | $17.96 | $17.96 | 19,701,850 |
| 2023-12-28 | $17.49 | $17.92 | $17.32 | $17.82 | $17.82 | 24,201,040 |
| 2023-12-27 | $17.67 | $17.77 | $17.24 | $17.49 | $17.49 | 24,716,700 |
| 2023-12-26 | $18.01 | $18.12 | $17.53 | $17.66 | $17.66 | 15,991,260 |
| 2023-12-25 | $17.72 | $18.20 | $17.70 | $18.14 | $18.14 | 14,068,640 |
| 2023-12-22 | $17.76 | $18.10 | $17.61 | $17.72 | $17.72 | 16,039,520 |
| 2023-12-21 | $17.28 | $17.92 | $17.21 | $17.74 | $17.74 | 18,172,090 |
| 2023-12-20 | $18.20 | $18.20 | $17.38 | $17.38 | $17.38 | 20,983,630 |
| 2023-12-19 | $17.94 | $18.10 | $17.75 | $18.09 | $18.09 | 13,921,400 |
| 2023-12-18 | $18.15 | $18.35 | $17.90 | $17.96 | $17.96 | 18,509,530 |
| 2023-12-15 | $18.37 | $18.57 | $18.18 | $18.20 | $18.20 | 12,228,240 |
| 2023-12-14 | $18.73 | $18.87 | $18.36 | $18.38 | $18.38 | 12,656,720 |
| 2023-12-13 | $18.95 | $19.04 | $18.60 | $18.60 | $18.60 | 13,527,510 |
| 2023-12-12 | $19.00 | $19.10 | $18.89 | $19.03 | $19.03 | 12,691,430 |
| 2023-12-11 | $18.33 | $19.05 | $18.22 | $19.02 | $19.02 | 24,469,190 |
| 2023-12-08 | $18.48 | $18.62 | $18.27 | $18.46 | $18.46 | 16,021,670 |
| 2023-12-07 | $18.84 | $18.87 | $18.43 | $18.48 | $18.48 | 21,024,780 |
| 2023-12-06 | $18.85 | $19.14 | $18.81 | $18.83 | $18.83 | 14,301,710 |
| 2023-12-05 | $19.38 | $19.39 | $18.88 | $18.93 | $18.93 | 20,576,260 |
| 2023-12-04 | $19.41 | $19.65 | $19.24 | $19.48 | $19.48 | 19,165,920 |
| 2023-12-01 | $19.75 | $19.76 | $19.20 | $19.44 | $19.44 | 23,893,920 |
| 2023-11-30 | $20.08 | $20.10 | $19.22 | $19.66 | $19.66 | 40,557,880 |
| 2023-11-29 | $20.07 | $20.45 | $19.96 | $20.31 | $20.31 | 33,424,590 |
| 2023-11-28 | $20.00 | $20.13 | $19.71 | $20.09 | $20.09 | 29,183,640 |
| 2023-11-27 | $20.40 | $20.53 | $19.39 | $20.26 | $20.26 | 43,690,150 |
| 2023-11-24 | $20.40 | $20.49 | $19.85 | $19.93 | $19.93 | 29,327,790 |
| 2023-11-23 | $19.20 | $20.50 | $19.20 | $20.37 | $20.37 | 52,990,990 |
| 2023-11-22 | $19.60 | $19.73 | $19.18 | $19.20 | $19.20 | 20,980,680 |
| 2023-11-21 | $20.04 | $20.05 | $19.57 | $19.60 | $19.60 | 27,978,560 |
| 2023-11-20 | $19.86 | $20.15 | $19.78 | $20.07 | $20.07 | 38,580,520 |
| 2023-11-17 | $18.81 | $19.88 | $18.81 | $19.81 | $19.81 | 50,354,300 |
| 2023-11-16 | $19.18 | $19.30 | $18.98 | $19.01 | $19.01 | 21,428,630 |
| 2023-11-15 | $19.08 | $19.27 | $18.77 | $19.21 | $19.21 | 30,081,260 |
| 2023-11-14 | $18.57 | $18.99 | $18.43 | $18.81 | $18.81 | 24,760,760 |
| 2023-11-13 | $18.62 | $18.80 | $18.50 | $18.57 | $18.57 | 18,448,730 |
| 2023-11-10 | $18.93 | $18.94 | $18.50 | $18.62 | $18.62 | 18,727,180 |
| 2023-11-09 | $19.22 | $19.22 | $18.72 | $18.93 | $18.93 | 24,315,520 |
| 2023-11-08 | $19.44 | $19.52 | $19.05 | $19.25 | $19.25 | 28,531,860 |
| 2023-11-07 | $19.12 | $19.65 | $19.08 | $19.32 | $19.32 | 34,029,100 |
| 2023-11-06 | $19.55 | $19.66 | $18.98 | $19.21 | $19.21 | 38,304,590 |
| 2023-11-03 | $19.02 | $19.25 | $18.79 | $19.18 | $19.18 | 29,158,380 |
| 2023-11-02 | $19.09 | $19.36 | $18.86 | $18.87 | $18.87 | 25,427,040 |
| 2023-11-01 | $18.84 | $19.28 | $18.63 | $18.95 | $18.95 | 25,522,400 |
| 2023-10-31 | $18.99 | $19.20 | $18.65 | $18.85 | $18.85 | 22,239,820 |
| 2023-10-30 | $18.95 | $19.20 | $18.89 | $19.07 | $19.07 | 27,282,880 |
| 2023-10-27 | $18.82 | $19.28 | $18.69 | $19.02 | $19.02 | 38,948,640 |
| 2023-10-26 | $18.05 | $18.63 | $17.85 | $18.62 | $18.62 | 30,671,540 |
| 2023-10-25 | $18.14 | $18.49 | $17.98 | $18.10 | $18.10 | 27,953,670 |
| 2023-10-24 | $17.55 | $18.23 | $17.42 | $18.14 | $18.14 | 38,162,830 |
| 2023-10-23 | $17.56 | $17.63 | $16.92 | $17.15 | $17.15 | 21,796,290 |
| 2023-10-20 | $17.80 | $17.97 | $17.55 | $17.60 | $17.60 | 21,243,310 |
| 2023-10-19 | $18.60 | $18.69 | $17.95 | $18.01 | $18.01 | 27,211,800 |
| 2023-10-18 | $18.57 | $19.18 | $18.48 | $18.85 | $18.85 | 21,819,360 |
| 2023-10-17 | $19.03 | $19.07 | $18.46 | $18.63 | $18.63 | 18,931,180 |
| 2023-10-16 | $19.26 | $19.43 | $18.90 | $19.03 | $19.03 | 22,271,270 |
| 2023-10-13 | $19.15 | $19.65 | $19.14 | $19.31 | $19.31 | 25,911,630 |
| 2023-10-12 | $19.31 | $19.50 | $19.19 | $19.29 | $19.29 | 23,716,230 |
| 2023-10-11 | $19.41 | $19.58 | $19.06 | $19.30 | $19.30 | 39,794,410 |
| 2023-10-10 | $18.23 | $20.02 | $18.10 | $19.48 | $19.48 | 75,940,320 |
| 2023-10-09 | $17.87 | $18.36 | $17.80 | $18.24 | $18.24 | 37,617,860 |
| 2023-09-28 | $17.28 | $17.66 | $17.20 | $17.41 | $17.41 | 18,020,660 |
| 2023-09-27 | $17.23 | $17.42 | $17.13 | $17.19 | $17.19 | 13,226,800 |
| 2023-09-26 | $17.39 | $17.52 | $17.21 | $17.23 | $17.23 | 13,143,440 |
| 2023-09-25 | $17.74 | $18.00 | $17.30 | $17.51 | $17.51 | 23,845,210 |
| 2023-09-22 | $17.50 | $17.79 | $17.28 | $17.77 | $17.77 | 23,910,380 |
| 2023-09-21 | $17.77 | $17.87 | $17.46 | $17.49 | $17.49 | 13,165,720 |
| 2023-09-20 | $17.86 | $18.20 | $17.81 | $17.83 | $17.83 | 11,670,340 |
| 2023-09-19 | $18.33 | $18.33 | $17.89 | $18.05 | $18.05 | 17,141,150 |
| 2023-09-18 | $17.25 | $18.77 | $17.21 | $18.36 | $18.36 | 41,459,130 |
| 2023-09-15 | $17.50 | $17.56 | $17.12 | $17.40 | $17.40 | 20,891,040 |
| 2023-09-14 | $18.26 | $18.38 | $17.36 | $17.50 | $17.50 | 35,534,330 |
| 2023-09-13 | $19.12 | $19.20 | $18.31 | $18.49 | $18.49 | 21,145,590 |
| 2023-09-12 | $19.33 | $19.46 | $18.90 | $19.19 | $19.19 | 30,376,040 |
| 2023-09-11 | $18.29 | $19.00 | $18.15 | $18.94 | $18.94 | 33,019,330 |
| 2023-09-08 | $17.92 | $18.39 | $17.78 | $18.20 | $18.20 | 13,140,410 |
| 2023-09-07 | $18.60 | $18.64 | $17.94 | $18.05 | $18.05 | 25,139,540 |
| 2023-09-06 | $18.70 | $19.07 | $18.61 | $18.77 | $18.77 | 20,207,790 |
| 2023-09-05 | $18.81 | $18.98 | $18.66 | $18.74 | $18.74 | 18,619,340 |
| 2023-09-04 | $18.50 | $18.95 | $18.25 | $18.88 | $18.88 | 31,416,450 |
| 2023-09-01 | $18.46 | $18.54 | $18.07 | $18.35 | $18.35 | 14,944,910 |
| 2023-08-31 | $18.50 | $18.69 | $18.24 | $18.34 | $18.34 | 15,303,560 |
| 2023-08-30 | $18.62 | $18.76 | $18.40 | $18.55 | $18.55 | 21,156,740 |
| 2023-08-29 | $17.44 | $18.73 | $17.42 | $18.59 | $18.59 | 38,572,250 |
| 2023-08-28 | $18.70 | $18.71 | $17.41 | $17.43 | $17.43 | 26,675,620 |
| 2023-08-25 | $18.03 | $18.19 | $17.44 | $17.58 | $17.58 | 20,585,080 |
| 2023-08-24 | $17.70 | $18.49 | $17.70 | $18.18 | $18.18 | 27,079,280 |
| 2023-08-23 | $18.31 | $18.39 | $17.66 | $17.68 | $17.68 | 21,675,820 |
| 2023-08-22 | $18.29 | $18.55 | $17.80 | $18.40 | $18.40 | 25,420,340 |
| 2023-08-21 | $17.98 | $18.50 | $17.91 | $18.09 | $18.09 | 18,169,510 |
| 2023-08-18 | $18.65 | $18.85 | $17.98 | $18.03 | $18.03 | 20,564,120 |
| 2023-08-17 | $17.96 | $18.92 | $17.71 | $18.72 | $18.72 | 28,098,110 |
| 2023-08-16 | $18.20 | $18.30 | $17.80 | $17.88 | $17.88 | 12,366,720 |
| 2023-08-15 | $17.99 | $18.44 | $17.91 | $18.24 | $18.24 | 23,880,120 |
| 2023-08-14 | $18.00 | $18.00 | $17.48 | $17.94 | $17.94 | 29,553,640 |
| 2023-08-11 | $18.86 | $18.86 | $18.17 | $18.17 | $18.17 | 25,553,100 |
| 2023-08-10 | $18.79 | $18.97 | $18.56 | $18.78 | $18.78 | 16,430,260 |
| 2023-08-09 | $19.25 | $19.40 | $18.66 | $18.88 | $18.88 | 25,219,980 |
| 2023-08-08 | $19.63 | $19.99 | $19.32 | $19.42 | $19.42 | 20,229,330 |
| 2023-08-07 | $19.65 | $20.06 | $19.49 | $19.60 | $19.60 | 29,777,000 |
| 2023-08-04 | $18.79 | $19.95 | $18.70 | $19.77 | $19.77 | 49,941,000 |
| 2023-08-03 | $18.80 | $19.14 | $18.51 | $18.60 | $18.60 | 23,622,680 |
| 2023-08-02 | $18.54 | $18.85 | $18.44 | $18.74 | $18.74 | 25,270,360 |
| 2023-08-01 | $18.88 | $19.06 | $18.53 | $18.62 | $18.62 | 35,436,900 |
| 2023-07-31 | $19.69 | $20.03 | $18.90 | $19.02 | $19.02 | 48,492,570 |
| 2023-07-28 | $19.47 | $19.75 | $18.79 | $19.36 | $19.36 | 49,187,200 |
| 2023-07-27 | $19.69 | $20.28 | $19.40 | $19.47 | $19.47 | 62,481,130 |
| 2023-07-26 | $19.60 | $19.62 | $18.77 | $18.81 | $18.81 | 37,727,580 |
| 2023-07-25 | $19.55 | $19.82 | $19.20 | $19.72 | $19.72 | 39,620,590 |
| 2023-07-24 | $19.02 | $19.45 | $18.89 | $19.14 | $19.14 | 21,146,540 |
| 2023-07-21 | $18.88 | $19.35 | $18.88 | $19.03 | $19.03 | 27,631,400 |
| 2023-07-20 | $20.00 | $20.09 | $19.04 | $19.18 | $19.18 | 49,787,170 |
| 2023-07-19 | $19.74 | $20.15 | $19.67 | $19.84 | $19.84 | 30,004,600 |
| 2023-07-18 | $20.36 | $20.51 | $19.71 | $19.94 | $19.94 | 55,182,900 |
| 2023-07-17 | $19.75 | $20.60 | $19.50 | $20.59 | $20.59 | 58,142,340 |
| 2023-07-14 | $20.42 | $20.90 | $19.92 | $19.94 | $19.94 | 58,261,180 |
| 2023-07-13 | $20.55 | $20.89 | $20.00 | $20.58 | $20.58 | 72,757,690 |
| 2023-07-12 | $20.50 | $21.58 | $20.34 | $20.48 | $20.48 | 123,688,420 |
| 2023-07-11 | $18.73 | $20.22 | $18.41 | $19.88 | $19.88 | 82,254,820 |
| 2023-07-10 | $19.11 | $19.20 | $18.51 | $18.69 | $18.69 | 35,862,090 |
| 2023-07-07 | $18.70 | $19.17 | $18.60 | $18.74 | $18.74 | 49,975,220 |
| 2023-07-06 | $18.16 | $18.92 | $17.95 | $18.71 | $18.71 | 51,004,310 |
| 2023-07-05 | $18.81 | $18.85 | $18.10 | $18.20 | $18.20 | 63,214,060 |
| 2023-07-04 | $17.99 | $19.35 | $17.84 | $18.86 | $18.86 | 83,638,240 |
| 2023-07-03 | $17.75 | $18.59 | $17.73 | $17.88 | $17.88 | 46,286,030 |
| 2023-06-30 | $17.41 | $17.74 | $17.25 | $17.64 | $17.64 | 31,342,460 |
| 2023-06-29 | $17.19 | $17.71 | $17.17 | $17.51 | $17.51 | 31,039,290 |
| 2023-06-28 | $17.19 | $17.49 | $16.68 | $17.23 | $17.23 | 32,264,560 |
| 2023-06-27 | $17.33 | $17.35 | $16.90 | $17.21 | $17.21 | 27,834,160 |
| 2023-06-26 | $17.44 | $17.95 | $17.21 | $17.27 | $17.27 | 39,322,990 |
| 2023-06-21 | $17.95 | $18.20 | $17.50 | $17.52 | $17.52 | 47,609,830 |
| 2023-06-20 | $18.01 | $18.37 | $17.68 | $18.13 | $18.13 | 44,771,270 |
| 2023-06-19 | $17.49 | $18.12 | $17.49 | $17.81 | $17.81 | 43,260,610 |
| 2023-06-16 | $17.58 | $17.74 | $17.32 | $17.38 | $17.38 | 37,903,510 |
| 2023-06-15 | $17.18 | $17.99 | $17.17 | $17.54 | $17.54 | 62,272,550 |
| 2023-06-14 | $17.39 | $17.55 | $17.07 | $17.21 | $17.21 | 30,128,000 |
| 2023-06-13 | $17.50 | $17.65 | $17.19 | $17.39 | $17.39 | 47,070,250 |
| 2023-06-12 | $16.23 | $17.60 | $16.23 | $17.48 | $17.48 | 74,294,690 |
| 2023-06-09 | $15.65 | $16.32 | $15.65 | $16.23 | $16.23 | 44,518,760 |
| 2023-06-08 | $15.87 | $15.98 | $15.36 | $15.57 | $15.57 | 24,217,260 |
| 2023-06-07 | $15.85 | $16.13 | $15.67 | $15.86 | $15.86 | 21,514,910 |
| 2023-06-06 | $16.20 | $16.32 | $15.77 | $15.85 | $15.85 | 29,261,670 |
| 2023-06-05 | $16.09 | $16.35 | $15.74 | $16.26 | $16.26 | 42,665,240 |
| 2023-06-02 | $15.60 | $15.95 | $15.53 | $15.81 | $15.81 | 28,428,490 |
| 2023-06-01 | $15.85 | $15.93 | $15.51 | $15.55 | $15.55 | 30,954,450 |
| 2023-05-31 | $16.04 | $16.14 | $15.73 | $15.85 | $15.85 | 27,482,170 |
| 2023-05-30 | $15.45 | $16.00 | $15.42 | $16.00 | $16.00 | 38,470,530 |
| 2023-05-29 | $15.80 | $15.85 | $15.32 | $15.39 | $15.39 | 29,204,040 |
| 2023-05-26 | $15.57 | $15.98 | $15.29 | $15.90 | $15.90 | 36,570,160 |
| 2023-05-25 | $15.34 | $15.73 | $15.28 | $15.48 | $15.48 | 23,650,710 |
| 2023-05-24 | $15.29 | $15.62 | $15.19 | $15.34 | $15.34 | 21,313,880 |
| 2023-05-23 | $15.47 | $15.54 | $15.24 | $15.30 | $15.30 | 20,886,920 |
| 2023-05-22 | $14.87 | $15.57 | $14.68 | $15.54 | $15.54 | 33,661,870 |
| 2023-05-19 | $14.85 | $15.04 | $14.71 | $14.80 | $14.80 | 12,507,270 |
| 2023-05-18 | $14.84 | $14.90 | $14.52 | $14.78 | $14.78 | 16,419,430 |
| 2023-05-17 | $14.97 | $15.09 | $14.76 | $14.85 | $14.85 | 14,627,680 |
| 2023-05-16 | $15.20 | $15.35 | $14.90 | $14.97 | $14.97 | 17,835,880 |
| 2023-05-15 | $14.85 | $15.14 | $14.75 | $15.14 | $15.14 | 20,073,530 |
| 2023-05-12 | $15.10 | $15.25 | $14.70 | $14.78 | $14.78 | 14,930,220 |
| 2023-05-11 | $15.33 | $15.35 | $14.99 | $15.09 | $15.09 | 22,705,950 |
| 2023-05-10 | $14.65 | $15.63 | $14.65 | $15.46 | $15.36 | 29,614,610 |
| 2023-05-09 | $15.28 | $15.28 | $14.65 | $14.65 | $14.55 | 18,218,260 |
| 2023-05-08 | $15.20 | $15.39 | $15.04 | $15.17 | $15.07 | 15,011,070 |
| 2023-05-05 | $15.39 | $15.45 | $14.95 | $15.02 | $14.92 | 19,463,690 |
| 2023-05-04 | $15.41 | $15.58 | $15.26 | $15.47 | $15.37 | 20,331,350 |
| 2023-05-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.30 | 0 |
| 2023-05-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.30 | 0 |
| 2023-04-28 | $15.55 | $15.65 | $15.28 | $15.40 | $15.30 | 27,739,140 |
| 2023-04-27 | $15.30 | $15.82 | $15.23 | $15.61 | $15.51 | 48,106,880 |
| 2023-04-26 | $14.19 | $15.26 | $14.15 | $15.26 | $15.16 | 42,428,530 |
| 2023-04-25 | $14.23 | $14.32 | $13.61 | $13.87 | $13.78 | 16,643,740 |
| 2023-04-24 | $14.13 | $14.48 | $13.96 | $14.24 | $14.15 | 14,735,150 |
| 2023-04-21 | $14.58 | $14.73 | $14.18 | $14.18 | $14.09 | 15,265,620 |
| 2023-04-20 | $14.76 | $14.78 | $14.55 | $14.63 | $14.53 | 12,867,920 |
| 2023-04-19 | $14.95 | $14.96 | $14.70 | $14.78 | $14.68 | 14,040,610 |
| 2023-04-18 | $15.22 | $15.30 | $14.94 | $14.95 | $14.85 | 16,643,930 |
| 2023-04-17 | $15.15 | $15.19 | $14.98 | $15.15 | $15.05 | 20,675,150 |
| 2023-04-14 | $15.26 | $15.46 | $15.06 | $15.12 | $15.02 | 29,696,280 |
| 2023-04-13 | $15.50 | $15.68 | $15.18 | $15.25 | $15.15 | 48,709,940 |
| 2023-04-12 | $14.89 | $14.98 | $14.70 | $14.76 | $14.66 | 10,291,730 |
| 2023-04-11 | $15.00 | $15.05 | $14.83 | $14.91 | $14.81 | 10,831,250 |
| 2023-04-10 | $15.05 | $15.19 | $14.94 | $15.00 | $14.90 | 12,046,270 |
| 2023-04-07 | $15.01 | $15.26 | $14.95 | $15.01 | $14.91 | 13,792,840 |
| 2023-04-06 | $15.05 | $15.11 | $14.89 | $15.01 | $14.91 | 12,652,700 |
| 2023-04-05 | $15.05 | $15.05 | $15.05 | $15.05 | $14.95 | 0 |
| 2023-04-04 | $15.21 | $15.30 | $14.98 | $15.05 | $14.95 | 16,184,150 |
| 2023-04-03 | $15.11 | $15.41 | $15.08 | $15.33 | $15.23 | 19,854,620 |
| 2023-03-31 | $15.18 | $15.48 | $14.93 | $15.23 | $15.13 | 19,433,250 |
| 2023-03-30 | $15.03 | $15.08 | $14.82 | $14.93 | $14.83 | 9,712,050 |
| 2023-03-29 | $14.91 | $15.20 | $14.88 | $15.01 | $14.91 | 10,958,160 |
| 2023-03-28 | $15.00 | $15.08 | $14.85 | $14.91 | $14.81 | 9,473,700 |
| 2023-03-27 | $14.84 | $15.09 | $14.74 | $15.01 | $14.91 | 15,068,760 |
| 2023-03-24 | $14.68 | $14.85 | $14.57 | $14.82 | $14.72 | 10,816,080 |
| 2023-03-23 | $14.62 | $14.68 | $14.44 | $14.67 | $14.57 | 8,960,890 |
| 2023-03-22 | $14.73 | $14.79 | $14.56 | $14.65 | $14.55 | 8,906,260 |
| 2023-03-21 | $14.22 | $14.62 | $14.20 | $14.60 | $14.50 | 11,616,640 |
| 2023-03-20 | $14.18 | $14.30 | $14.00 | $14.23 | $14.14 | 9,338,910 |
| 2023-03-17 | $14.31 | $14.36 | $14.13 | $14.17 | $14.08 | 9,994,910 |
| 2023-03-16 | $14.27 | $14.48 | $14.13 | $14.15 | $14.06 | 9,031,900 |
| 2023-03-15 | $14.38 | $14.65 | $14.31 | $14.36 | $14.27 | 10,265,310 |
| 2023-03-14 | $14.32 | $14.44 | $13.84 | $14.29 | $14.20 | 17,335,470 |
| 2023-03-13 | $14.25 | $14.50 | $14.20 | $14.44 | $14.34 | 14,217,740 |
| 2023-03-10 | $14.73 | $14.81 | $14.40 | $14.41 | $14.32 | 13,156,570 |
| 2023-03-09 | $14.96 | $15.04 | $14.78 | $14.85 | $14.75 | 7,692,050 |
| 2023-03-08 | $14.80 | $14.96 | $14.77 | $14.94 | $14.84 | 10,533,940 |
| 2023-03-07 | $15.20 | $15.27 | $14.84 | $14.88 | $14.78 | 11,344,860 |
| 2023-03-06 | $15.43 | $15.45 | $15.00 | $15.18 | $15.08 | 16,542,710 |
| 2023-03-03 | $15.60 | $15.71 | $15.41 | $15.51 | $15.41 | 11,470,860 |
| 2023-03-02 | $16.08 | $16.14 | $15.63 | $15.67 | $15.57 | 13,992,480 |
| 2023-03-01 | $15.70 | $15.83 | $15.55 | $15.78 | $15.68 | 15,786,380 |
| 2023-02-28 | $15.54 | $15.76 | $15.41 | $15.73 | $15.63 | 14,268,140 |
| 2023-02-27 | $15.49 | $15.64 | $15.35 | $15.41 | $15.31 | 10,225,860 |
| 2023-02-24 | $15.78 | $15.78 | $15.42 | $15.59 | $15.49 | 14,299,520 |
| 2023-02-23 | $15.75 | $15.99 | $15.68 | $15.80 | $15.70 | 15,160,320 |
| 2023-02-22 | $15.78 | $15.95 | $15.66 | $15.75 | $15.65 | 12,969,280 |
| 2023-02-21 | $15.70 | $15.95 | $15.68 | $15.79 | $15.69 | 12,513,160 |
| 2023-02-20 | $15.61 | $15.84 | $15.51 | $15.70 | $15.60 | 13,711,410 |
| 2023-02-17 | $15.84 | $15.94 | $15.60 | $15.65 | $15.55 | 13,788,120 |
| 2023-02-16 | $16.22 | $16.33 | $15.59 | $15.76 | $15.66 | 24,275,210 |
| 2023-02-15 | $16.39 | $16.44 | $16.19 | $16.30 | $16.19 | 17,410,020 |
| 2023-02-14 | $16.22 | $16.32 | $16.00 | $16.12 | $16.01 | 13,949,410 |
| 2023-02-13 | $16.12 | $16.32 | $16.11 | $16.19 | $16.08 | 14,264,850 |
| 2023-02-10 | $16.39 | $16.49 | $16.16 | $16.23 | $16.23 | 13,387,560 |
| 2023-02-09 | $16.19 | $16.54 | $16.13 | $16.47 | $16.47 | 21,176,840 |
| 2023-02-08 | $16.40 | $16.45 | $16.10 | $16.19 | $16.19 | 17,336,370 |
| 2023-02-07 | $16.16 | $16.69 | $16.06 | $16.43 | $16.43 | 26,716,010 |
| 2023-02-06 | $16.01 | $16.33 | $15.94 | $16.16 | $16.16 | 18,243,970 |
| 2023-02-03 | $16.24 | $16.24 | $15.90 | $16.14 | $16.14 | 20,062,040 |
| 2023-02-02 | $16.40 | $16.50 | $16.21 | $16.26 | $16.26 | 19,999,820 |
| 2023-02-01 | $15.99 | $16.52 | $15.96 | $16.35 | $16.35 | 29,283,220 |
| 2023-01-31 | $15.83 | $16.07 | $15.75 | $15.94 | $15.94 | 23,052,880 |
| 2023-01-30 | $15.59 | $16.06 | $15.50 | $15.95 | $15.95 | 36,991,910 |
| 2023-01-20 | $15.66 | $15.66 | $14.98 | $15.28 | $15.28 | 31,614,650 |
| 2023-01-19 | $15.17 | $15.35 | $15.03 | $15.32 | $15.32 | 11,916,790 |
| 2023-01-18 | $15.22 | $15.29 | $15.15 | $15.24 | $15.24 | 9,506,160 |
| 2023-01-17 | $15.22 | $15.45 | $15.15 | $15.22 | $15.22 | 12,238,830 |
| 2023-01-16 | $15.04 | $15.30 | $14.89 | $15.22 | $15.22 | 16,309,280 |
| 2023-01-13 | $15.10 | $15.27 | $14.96 | $15.14 | $15.14 | 12,643,860 |
| 2023-01-12 | $15.00 | $15.23 | $15.00 | $15.08 | $15.08 | 10,207,230 |
| 2023-01-11 | $15.06 | $15.21 | $14.96 | $15.03 | $15.03 | 13,887,930 |
| 2023-01-10 | $14.96 | $15.24 | $14.80 | $15.15 | $15.15 | 21,482,160 |
| 2023-01-09 | $14.88 | $15.14 | $14.80 | $14.93 | $14.93 | 22,026,980 |
| 2023-01-06 | $14.38 | $14.95 | $14.38 | $14.73 | $14.73 | 20,903,790 |
| 2023-01-05 | $14.37 | $14.72 | $14.30 | $14.44 | $14.44 | 21,385,990 |
| 2023-01-04 | $14.34 | $14.42 | $14.13 | $14.27 | $14.27 | 10,667,350 |
| 2023-01-03 | $14.00 | $14.42 | $13.88 | $14.36 | $14.36 | 16,099,490 |
| 2023-01-02 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2022-12-30 | $14.07 | $14.35 | $13.99 | $14.05 | $14.05 | 10,217,890 |
| 2022-12-29 | $13.92 | $14.24 | $13.84 | $13.92 | $13.92 | 9,055,200 |
| 2022-12-28 | $14.20 | $14.27 | $13.85 | $13.94 | $13.94 | 11,148,840 |
| 2022-12-27 | $14.22 | $14.48 | $14.15 | $14.35 | $14.35 | 10,746,170 |
| 2022-12-26 | $13.62 | $14.22 | $13.62 | $14.21 | $14.21 | 13,516,370 |
| 2022-12-23 | $13.91 | $14.03 | $13.60 | $13.65 | $13.65 | 9,333,580 |
| 2022-12-22 | $14.00 | $14.31 | $13.87 | $13.95 | $13.95 | 14,929,970 |
| 2022-12-21 | $14.38 | $14.48 | $13.81 | $13.90 | $13.90 | 18,187,550 |
| 2022-12-20 | $14.40 | $14.60 | $14.18 | $14.47 | $14.47 | 12,528,410 |
| 2022-12-19 | $14.46 | $14.92 | $14.32 | $14.40 | $14.40 | 15,148,910 |
| 2022-12-16 | $14.89 | $15.05 | $14.35 | $14.53 | $14.53 | 18,722,500 |
| 2022-12-15 | $14.31 | $15.05 | $14.25 | $14.96 | $14.96 | 26,474,180 |
| 2022-12-14 | $14.30 | $14.49 | $14.23 | $14.31 | $14.31 | 10,452,460 |
| 2022-12-13 | $14.65 | $14.77 | $14.31 | $14.35 | $14.35 | 11,311,800 |
| 2022-12-12 | $14.56 | $14.74 | $14.34 | $14.65 | $14.65 | 12,705,060 |
| 2022-12-09 | $14.70 | $14.80 | $14.42 | $14.55 | $14.55 | 13,198,980 |
| 2022-12-08 | $14.76 | $14.93 | $14.62 | $14.69 | $14.69 | 13,048,400 |
| 2022-12-07 | $14.84 | $15.11 | $14.72 | $14.83 | $14.83 | 15,563,170 |
| 2022-12-06 | $14.88 | $15.02 | $14.55 | $14.83 | $14.83 | 15,563,800 |
| 2022-12-05 | $14.98 | $15.08 | $14.76 | $14.88 | $14.88 | 16,629,980 |
| 2022-12-01 | $15.30 | $15.34 | $14.93 | $14.95 | $14.95 | 21,322,080 |
| 2022-11-30 | $14.68 | $15.07 | $14.62 | $14.94 | $14.94 | 24,141,320 |
| 2022-11-29 | $14.54 | $14.79 | $14.38 | $14.67 | $14.67 | 12,959,950 |
| 2022-11-28 | $14.16 | $14.45 | $14.00 | $14.45 | $14.45 | 18,746,670 |
| 2022-11-25 | $14.76 | $14.79 | $14.39 | $14.49 | $14.49 | 19,336,400 |
| 2022-11-24 | $14.90 | $15.05 | $14.67 | $14.83 | $14.83 | 14,065,420 |
| 2022-11-23 | $14.80 | $14.92 | $14.48 | $14.87 | $14.87 | 15,150,460 |
| 2022-11-22 | $15.11 | $15.15 | $14.67 | $14.77 | $14.77 | 22,097,010 |
| 2022-11-21 | $14.95 | $15.30 | $14.83 | $15.23 | $15.23 | 17,281,320 |
| 2022-11-18 | $15.17 | $15.44 | $15.03 | $15.10 | $15.10 | 19,766,820 |
| 2022-11-17 | $15.75 | $15.75 | $14.91 | $15.23 | $15.23 | 36,686,530 |
| 2022-11-16 | $16.36 | $16.52 | $15.69 | $15.79 | $15.79 | 28,264,550 |
| 2022-11-15 | $15.64 | $16.36 | $15.33 | $16.36 | $16.36 | 36,853,350 |
| 2022-11-14 | $15.85 | $16.05 | $15.62 | $15.71 | $15.71 | 19,664,200 |
| 2022-11-11 | $16.10 | $16.39 | $15.90 | $15.94 | $15.94 | 26,421,130 |
| 2022-11-10 | $16.04 | $16.10 | $15.55 | $15.72 | $15.72 | 23,870,760 |
| 2022-11-09 | $16.37 | $16.51 | $16.14 | $16.15 | $16.15 | 18,717,190 |
| 2022-11-08 | $16.68 | $16.80 | $16.33 | $16.40 | $16.40 | 28,693,630 |
| 2022-11-07 | $16.39 | $16.52 | $16.12 | $16.40 | $16.40 | 28,311,680 |
| 2022-11-04 | $16.33 | $16.70 | $16.28 | $16.51 | $16.51 | 39,276,700 |
| 2022-11-03 | $16.05 | $16.61 | $16.00 | $16.36 | $16.36 | 33,880,710 |
| 2022-11-02 | $15.78 | $16.35 | $15.63 | $16.17 | $16.17 | 34,205,870 |
| 2022-11-01 | $15.32 | $15.87 | $15.32 | $15.85 | $15.85 | 31,638,710 |
| 2022-10-31 | $15.20 | $15.88 | $15.18 | $15.35 | $15.35 | 36,309,030 |
| 2022-10-28 | $15.85 | $16.30 | $15.30 | $15.42 | $15.42 | 36,083,390 |
| 2022-10-27 | $16.80 | $16.80 | $15.99 | $16.00 | $16.00 | 43,956,420 |
| 2022-10-26 | $16.30 | $16.62 | $16.04 | $16.61 | $16.61 | 45,376,330 |
| 2022-10-25 | $16.02 | $16.60 | $15.44 | $16.25 | $16.25 | 57,424,520 |
| 2022-10-24 | $15.97 | $16.27 | $15.71 | $15.92 | $15.92 | 32,055,860 |
| 2022-10-21 | $16.00 | $16.12 | $15.71 | $15.81 | $15.81 | 24,871,880 |
| 2022-10-20 | $15.89 | $16.11 | $15.57 | $15.75 | $15.75 | 35,222,850 |
| 2022-10-19 | $15.96 | $16.44 | $15.85 | $16.10 | $16.10 | 38,200,550 |
| 2022-10-18 | $16.20 | $16.29 | $15.81 | $15.97 | $15.97 | 38,539,230 |
| 2022-10-17 | $15.43 | $16.12 | $15.36 | $16.10 | $16.10 | 57,113,720 |
| 2022-10-14 | $15.49 | $15.89 | $15.23 | $15.57 | $15.57 | 58,077,540 |
| 2022-10-13 | $14.90 | $15.46 | $14.70 | $15.20 | $15.20 | 67,241,970 |
| 2022-10-12 | $14.75 | $15.18 | $14.21 | $15.18 | $15.18 | 98,879,800 |
| 2022-10-11 | $13.84 | $14.18 | $13.54 | $14.18 | $14.18 | 16,231,580 |
| 2022-10-10 | $13.20 | $13.48 | $12.82 | $12.89 | $12.89 | 17,805,650 |
| 2022-09-30 | $13.62 | $13.98 | $13.19 | $13.22 | $13.22 | 20,579,430 |
| 2022-09-29 | $13.95 | $14.00 | $13.58 | $13.67 | $13.67 | 15,499,230 |
| 2022-09-28 | $14.22 | $14.25 | $13.74 | $13.76 | $13.76 | 15,700,220 |
| 2022-09-27 | $14.24 | $14.37 | $14.00 | $14.30 | $14.30 | 16,180,530 |
| 2022-09-26 | $13.88 | $14.48 | $13.69 | $14.13 | $14.13 | 23,523,130 |
| 2022-09-23 | $14.48 | $14.65 | $13.95 | $14.02 | $14.02 | 20,228,040 |
| 2022-09-22 | $14.52 | $14.80 | $14.45 | $14.53 | $14.53 | 16,650,520 |
| 2022-09-21 | $14.79 | $14.90 | $14.45 | $14.66 | $14.66 | 17,219,870 |
| 2022-09-20 | $14.46 | $15.03 | $14.46 | $14.79 | $14.79 | 22,487,400 |
| 2022-09-19 | $14.48 | $14.71 | $14.17 | $14.31 | $14.31 | 20,478,850 |
| 2022-09-16 | $14.80 | $15.00 | $14.36 | $14.37 | $14.37 | 20,788,700 |
| 2022-09-15 | $15.58 | $15.59 | $14.59 | $14.81 | $14.81 | 29,158,730 |
| 2022-09-14 | $15.50 | $15.86 | $15.35 | $15.48 | $15.48 | 16,852,540 |
| 2022-09-13 | $15.79 | $16.14 | $15.72 | $15.82 | $15.82 | 19,113,040 |
| 2022-09-12 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2022-09-09 | $15.65 | $15.79 | $15.34 | $15.71 | $15.71 | 19,017,150 |
| 2022-09-08 | $15.86 | $16.30 | $15.56 | $15.59 | $15.59 | 25,909,710 |
| 2022-09-07 | $15.60 | $16.14 | $15.51 | $15.91 | $15.91 | 38,228,240 |
| 2022-09-06 | $15.43 | $15.75 | $15.21 | $15.64 | $15.64 | 31,034,370 |
| 2022-09-05 | $15.31 | $15.43 | $15.05 | $15.28 | $15.28 | 21,580,120 |
| 2022-09-02 | $15.31 | $15.60 | $15.07 | $15.30 | $15.30 | 30,969,810 |
| 2022-09-01 | $15.59 | $15.64 | $15.23 | $15.31 | $15.31 | 19,669,200 |
| 2022-08-31 | $16.12 | $16.30 | $15.35 | $15.50 | $15.50 | 44,065,000 |
| 2022-08-30 | $16.50 | $16.82 | $16.16 | $16.30 | $16.30 | 26,396,690 |
| 2022-08-29 | $16.28 | $16.62 | $16.10 | $16.50 | $16.50 | 23,282,680 |
| 2022-08-26 | $16.78 | $16.89 | $16.41 | $16.50 | $16.50 | 28,681,190 |
| 2022-08-25 | $16.94 | $17.06 | $16.36 | $16.64 | $16.64 | 30,850,970 |
| 2022-08-24 | $18.16 | $18.17 | $16.66 | $16.83 | $16.83 | 54,180,550 |
| 2022-08-23 | $18.30 | $18.62 | $17.79 | $18.02 | $18.02 | 34,510,000 |
| 2022-08-22 | $17.90 | $18.45 | $17.70 | $18.40 | $18.40 | 26,101,760 |
| 2022-08-19 | $18.79 | $18.88 | $17.90 | $18.00 | $18.00 | 44,467,680 |
| 2022-08-18 | $18.80 | $19.38 | $18.55 | $18.83 | $18.83 | 38,650,150 |
| 2022-08-17 | $18.78 | $19.13 | $18.34 | $18.82 | $18.82 | 34,823,710 |
| 2022-08-16 | $18.02 | $18.92 | $17.90 | $18.79 | $18.79 | 46,031,830 |
| 2022-08-15 | $18.00 | $18.47 | $17.86 | $18.03 | $18.03 | 36,432,240 |
| 2022-08-12 | $18.83 | $19.40 | $18.09 | $18.21 | $18.21 | 48,362,750 |
| 2022-08-11 | $18.90 | $19.19 | $18.43 | $19.00 | $19.00 | 48,894,580 |
| 2022-08-10 | $19.60 | $19.80 | $18.55 | $18.98 | $18.98 | 76,125,420 |
| 2022-08-09 | $20.10 | $20.70 | $19.75 | $19.85 | $19.85 | 36,311,490 |
| 2022-08-08 | $19.71 | $20.27 | $18.74 | $20.11 | $20.11 | 45,157,490 |
| 2022-08-05 | $19.80 | $20.16 | $19.40 | $19.80 | $19.80 | 41,176,000 |
| 2022-08-04 | $20.14 | $20.32 | $19.20 | $20.00 | $20.00 | 58,754,190 |
| 2022-08-03 | $21.29 | $22.01 | $19.50 | $20.02 | $20.02 | 91,652,290 |
| 2022-08-02 | $21.30 | $21.50 | $20.25 | $20.93 | $20.93 | 66,224,580 |
| 2022-08-01 | $21.90 | $22.80 | $20.70 | $22.01 | $22.01 | 74,076,130 |
| 2022-07-29 | $20.11 | $22.08 | $20.11 | $21.55 | $21.55 | 71,657,390 |
| 2022-07-28 | $20.20 | $20.75 | $19.83 | $20.30 | $20.30 | 48,948,690 |
| 2022-07-27 | $19.29 | $20.39 | $19.06 | $20.20 | $20.20 | 52,346,750 |
| 2022-07-26 | $19.22 | $19.59 | $18.40 | $19.40 | $19.40 | 53,758,790 |
| 2022-07-25 | $20.45 | $20.80 | $18.93 | $19.39 | $19.39 | 75,881,720 |
| 2022-07-22 | $20.93 | $21.08 | $20.00 | $20.53 | $20.53 | 55,654,190 |
| 2022-07-21 | $19.42 | $20.97 | $19.15 | $20.60 | $20.60 | 79,419,040 |
| 2022-07-20 | $19.30 | $19.60 | $18.80 | $19.46 | $19.46 | 58,441,440 |
| 2022-07-19 | $19.00 | $20.46 | $18.80 | $19.02 | $19.02 | 93,552,510 |
| 2022-07-18 | $18.00 | $19.34 | $17.60 | $19.06 | $19.06 | 93,987,370 |
| 2022-07-15 | $18.22 | $18.35 | $17.55 | $17.87 | $17.87 | 72,968,220 |
| 2022-07-14 | $16.42 | $18.04 | $16.01 | $17.96 | $17.96 | 145,255,350 |
| 2022-07-13 | $14.66 | $16.40 | $14.61 | $16.40 | $16.40 | 98,026,490 |
| 2022-07-12 | $14.75 | $15.77 | $14.68 | $14.91 | $14.91 | 101,531,420 |
| 2022-07-11 | $14.61 | $14.61 | $14.12 | $14.34 | $14.34 | 26,269,310 |
| 2022-07-08 | $14.93 | $15.20 | $14.70 | $14.78 | $14.78 | 28,468,610 |
| 2022-07-07 | $14.58 | $15.11 | $14.53 | $14.93 | $14.93 | 32,503,820 |
| 2022-07-06 | $14.62 | $14.97 | $14.36 | $14.68 | $14.68 | 45,266,950 |
| 2022-07-05 | $15.90 | $16.40 | $14.54 | $14.58 | $14.58 | 87,515,670 |
| 2022-07-04 | $16.60 | $16.61 | $15.60 | $16.15 | $16.15 | 44,100,770 |
| 2022-07-01 | $15.80 | $16.68 | $15.80 | $16.58 | $16.58 | 58,825,240 |
| 2022-06-30 | $15.80 | $16.20 | $15.53 | $15.71 | $15.71 | 48,211,330 |
| 2022-06-29 | $16.20 | $17.01 | $15.93 | $15.98 | $15.98 | 67,379,240 |
| 2022-06-28 | $16.06 | $16.55 | $15.60 | $16.28 | $16.28 | 60,437,750 |
| 2022-06-27 | $15.90 | $16.96 | $15.50 | $16.24 | $16.24 | 83,949,810 |
| 2022-06-24 | $14.65 | $15.59 | $14.65 | $15.56 | $15.56 | 74,918,610 |
| 2022-06-23 | $13.72 | $14.78 | $13.72 | $14.65 | $14.65 | 63,758,120 |
| 2022-06-22 | $13.66 | $14.27 | $13.61 | $13.63 | $13.63 | 39,888,160 |
| 2022-06-21 | $14.00 | $14.15 | $13.44 | $13.66 | $13.66 | 25,355,550 |
| 2022-06-20 | $13.74 | $14.08 | $13.63 | $13.96 | $13.96 | 36,550,080 |
| 2022-06-17 | $13.26 | $13.82 | $13.21 | $13.63 | $13.63 | 29,933,930 |
| 2022-06-16 | $13.74 | $13.83 | $13.33 | $13.48 | $13.48 | 34,538,770 |
| 2022-06-15 | $14.19 | $15.00 | $13.57 | $13.57 | $13.57 | 68,302,090 |
| 2022-06-14 | $13.38 | $14.00 | $13.12 | $13.94 | $13.94 | 42,803,040 |
| 2022-06-13 | $13.38 | $13.85 | $13.19 | $13.70 | $13.70 | 42,726,020 |
| 2022-06-10 | $12.48 | $13.47 | $12.41 | $13.45 | $13.45 | 38,601,130 |
| 2022-06-09 | $13.13 | $13.15 | $12.45 | $12.56 | $12.56 | 24,813,370 |
| 2022-06-08 | $12.99 | $13.33 | $12.79 | $13.17 | $13.17 | 27,576,620 |
| 2022-06-07 | $13.51 | $13.51 | $12.85 | $13.08 | $13.08 | 33,277,450 |
| 2022-06-06 | $13.14 | $13.77 | $13.10 | $13.46 | $13.46 | 49,958,680 |
| 2022-06-02 | $12.25 | $13.26 | $12.21 | $13.09 | $13.09 | 47,900,690 |
| 2022-06-01 | $12.27 | $12.52 | $12.19 | $12.34 | $12.34 | 26,073,220 |
| 2022-05-31 | $11.94 | $12.24 | $11.79 | $12.16 | $12.16 | 21,992,600 |
| 2022-05-30 | $11.92 | $12.19 | $11.82 | $12.04 | $12.04 | 17,886,680 |
| 2022-05-27 | $12.00 | $12.25 | $11.75 | $11.88 | $11.88 | 20,075,910 |
| 2022-05-26 | $12.01 | $12.05 | $11.58 | $11.89 | $11.89 | 23,843,280 |
| 2022-05-25 | $11.77 | $12.03 | $11.58 | $12.01 | $12.01 | 35,572,230 |
| 2022-05-24 | $12.85 | $13.01 | $11.65 | $11.70 | $11.70 | 60,402,120 |
| 2022-05-23 | $12.53 | $12.89 | $12.38 | $12.70 | $12.70 | 33,787,510 |
| 2022-05-20 | $12.32 | $12.79 | $12.15 | $12.39 | $12.39 | 30,099,800 |
| 2022-05-19 | $11.87 | $12.44 | $11.85 | $12.37 | $12.37 | 38,219,530 |
| 2022-05-18 | $11.52 | $12.55 | $11.51 | $12.07 | $12.07 | 49,146,450 |
| 2022-05-17 | $11.27 | $11.65 | $11.25 | $11.46 | $11.46 | 19,983,140 |
| 2022-05-16 | $11.82 | $11.86 | $11.30 | $11.35 | $11.35 | 20,272,920 |
| 2022-05-13 | $11.42 | $11.62 | $11.24 | $11.60 | $11.60 | 19,744,780 |
| 2022-05-12 | $11.21 | $11.47 | $11.10 | $11.30 | $11.30 | 21,264,090 |
| 2022-05-11 | $10.89 | $11.87 | $10.76 | $11.29 | $11.29 | 42,324,080 |
| 2022-05-10 | $10.35 | $10.94 | $10.23 | $10.79 | $10.79 | 24,001,600 |
| 2022-05-09 | $10.53 | $10.72 | $10.43 | $10.52 | $10.52 | 13,014,610 |
| 2022-05-06 | $10.65 | $10.74 | $10.53 | $10.56 | $10.56 | 19,089,870 |
| 2022-05-05 | $10.94 | $11.14 | $10.82 | $10.99 | $10.99 | 19,933,560 |
| 2022-05-04 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2022-05-03 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2022-04-29 | $10.47 | $11.05 | $10.38 | $10.92 | $10.92 | 22,398,790 |
| 2022-04-28 | $10.46 | $10.59 | $10.11 | $10.38 | $10.38 | 22,246,450 |
| 2022-04-27 | $9.80 | $10.58 | $9.69 | $10.54 | $10.54 | 31,576,520 |
| 2022-04-26 | $10.52 | $10.75 | $10.03 | $10.08 | $10.08 | 28,795,420 |
| 2022-04-25 | $11.57 | $11.59 | $10.59 | $10.61 | $10.61 | 31,421,550 |
| 2022-04-22 | $11.95 | $12.10 | $11.63 | $11.77 | $11.77 | 20,112,090 |
| 2022-04-21 | $12.30 | $12.49 | $11.85 | $12.00 | $12.00 | 20,790,800 |
| 2022-04-20 | $12.64 | $12.94 | $12.38 | $12.51 | $12.51 | 19,031,400 |
| 2022-04-19 | $12.75 | $13.13 | $12.52 | $12.62 | $12.62 | 19,386,530 |
| 2022-04-18 | $12.57 | $12.87 | $12.45 | $12.84 | $12.84 | 21,872,590 |
| 2022-04-15 | $12.47 | $12.90 | $12.15 | $12.56 | $12.56 | 19,083,140 |
| 2022-04-14 | $12.50 | $12.65 | $12.41 | $12.51 | $12.51 | 11,406,150 |
| 2022-04-13 | $12.79 | $12.79 | $12.31 | $12.36 | $12.36 | 13,439,310 |
| 2022-04-12 | $12.22 | $12.84 | $12.22 | $12.84 | $12.84 | 19,722,620 |
| 2022-04-11 | $12.94 | $12.95 | $12.19 | $12.29 | $12.29 | 27,434,260 |
| 2022-04-08 | $13.20 | $13.41 | $12.93 | $13.11 | $13.11 | 15,657,610 |
| 2022-04-07 | $13.64 | $13.77 | $13.25 | $13.25 | $13.25 | 18,266,670 |
| 2022-04-06 | $14.14 | $14.14 | $13.51 | $13.67 | $13.67 | 27,745,850 |
| 2022-04-05 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2022-04-04 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2022-04-01 | $14.16 | $14.19 | $13.84 | $14.14 | $14.14 | 22,520,650 |
| 2022-03-31 | $14.48 | $14.49 | $14.11 | $14.13 | $14.13 | 17,013,030 |
| 2022-03-30 | $14.05 | $14.59 | $14.02 | $14.55 | $14.55 | 21,138,670 |
| 2022-03-29 | $14.20 | $14.37 | $13.95 | $13.98 | $13.98 | 17,663,500 |
| 2022-03-28 | $14.60 | $14.76 | $13.94 | $14.10 | $14.10 | 27,482,050 |
| 2022-03-25 | $15.04 | $15.05 | $14.66 | $14.66 | $14.66 | 11,203,460 |
| 2022-03-24 | $15.21 | $15.27 | $14.89 | $14.91 | $14.91 | 16,140,680 |
| 2022-03-23 | $15.34 | $15.65 | $15.22 | $15.38 | $15.38 | 14,576,820 |
| 2022-03-22 | $15.38 | $15.56 | $15.14 | $15.36 | $15.36 | 10,388,350 |
| 2022-03-21 | $15.33 | $15.70 | $15.18 | $15.44 | $15.44 | 16,421,860 |
| 2022-03-18 | $15.45 | $15.54 | $15.09 | $15.33 | $15.33 | 14,581,180 |
| 2022-03-17 | $15.55 | $15.93 | $15.44 | $15.51 | $15.51 | 20,148,800 |
| 2022-03-16 | $15.14 | $15.45 | $14.19 | $15.39 | $15.39 | 25,201,730 |
| 2022-03-15 | $15.65 | $15.74 | $14.80 | $14.83 | $14.83 | 23,297,660 |
| 2022-03-14 | $15.48 | $15.94 | $15.44 | $15.70 | $15.70 | 18,912,950 |
| 2022-03-11 | $15.35 | $16.04 | $15.25 | $15.85 | $15.85 | 29,391,980 |
| 2022-03-10 | $15.32 | $15.43 | $15.13 | $15.24 | $15.24 | 15,273,420 |
| 2022-03-09 | $15.25 | $15.37 | $14.24 | $14.96 | $14.96 | 31,274,010 |
| 2022-03-08 | $15.88 | $16.02 | $14.90 | $15.22 | $15.22 | 39,453,830 |
| 2022-03-07 | $16.26 | $16.48 | $15.88 | $15.96 | $15.96 | 33,723,030 |
| 2022-03-04 | $17.60 | $17.60 | $16.58 | $16.69 | $16.69 | 31,887,990 |
| 2022-03-03 | $18.12 | $18.22 | $17.63 | $17.68 | $17.68 | 14,890,780 |
| 2022-03-02 | $18.13 | $18.36 | $17.85 | $18.04 | $18.04 | 17,137,910 |
| 2022-03-01 | $18.15 | $18.60 | $18.14 | $18.28 | $18.28 | 15,327,890 |
| 2022-02-28 | $17.93 | $18.35 | $17.91 | $18.10 | $18.10 | 21,574,870 |
| 2022-02-25 | $17.66 | $18.38 | $17.61 | $18.11 | $18.11 | 29,731,020 |
| 2022-02-24 | $17.78 | $18.08 | $17.24 | $17.48 | $17.48 | 26,424,540 |
| 2022-02-23 | $17.15 | $18.18 | $17.15 | $17.96 | $17.96 | 25,645,920 |
| 2022-02-22 | $17.29 | $17.36 | $17.00 | $17.22 | $17.22 | 14,059,600 |
| 2022-02-21 | $17.20 | $17.54 | $17.08 | $17.40 | $17.40 | 14,532,460 |
| 2022-02-18 | $17.07 | $17.24 | $16.97 | $17.21 | $17.21 | 11,956,450 |
| 2022-02-17 | $17.02 | $17.28 | $16.97 | $17.07 | $17.07 | 12,674,390 |
| 2022-02-16 | $17.08 | $17.63 | $16.99 | $17.12 | $17.12 | 26,899,870 |
| 2022-02-15 | $16.61 | $17.13 | $16.61 | $17.10 | $17.10 | 19,192,170 |
| 2022-02-14 | $16.29 | $16.98 | $16.23 | $16.66 | $16.66 | 14,050,570 |
| 2022-02-11 | $16.80 | $17.03 | $16.50 | $16.58 | $16.58 | 18,450,520 |
| 2022-02-10 | $16.91 | $17.33 | $16.72 | $16.97 | $16.97 | 21,125,870 |
| 2022-02-09 | $16.26 | $17.15 | $16.15 | $16.94 | $16.94 | 40,157,170 |
| 2022-02-08 | $16.24 | $16.54 | $15.96 | $16.27 | $16.27 | 46,370,030 |
| 2022-02-07 | $16.44 | $16.80 | $16.44 | $16.44 | $16.44 | 40,003,520 |
| 2022-02-04 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2022-02-03 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2022-02-02 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2022-02-01 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2022-01-28 | $18.69 | $18.81 | $18.14 | $18.27 | $18.27 | 18,296,910 |
| 2022-01-27 | $18.99 | $19.35 | $18.44 | $18.46 | $18.46 | 18,654,440 |
| 2022-01-26 | $19.29 | $19.53 | $18.66 | $19.22 | $19.22 | 21,488,840 |
| 2022-01-25 | $19.99 | $20.22 | $19.14 | $19.16 | $19.16 | 27,470,070 |
| 2022-01-24 | $20.00 | $20.52 | $19.90 | $20.19 | $20.19 | 17,998,650 |
| 2022-01-21 | $20.23 | $21.05 | $19.97 | $20.22 | $20.22 | 22,604,000 |
| 2022-01-20 | $20.95 | $20.95 | $20.22 | $20.33 | $20.33 | 21,891,560 |
| 2022-01-19 | $21.40 | $21.58 | $20.75 | $21.06 | $21.06 | 25,792,200 |
| 2022-01-18 | $21.41 | $21.88 | $21.33 | $21.64 | $21.64 | 33,812,530 |
| 2022-01-17 | $20.40 | $22.15 | $20.40 | $21.48 | $21.48 | 52,501,060 |
| 2022-01-14 | $19.50 | $20.83 | $19.30 | $20.38 | $20.38 | 39,395,640 |
| 2022-01-13 | $20.07 | $20.32 | $19.74 | $19.80 | $19.80 | 22,176,100 |
| 2022-01-12 | $19.99 | $20.12 | $19.50 | $20.00 | $20.00 | 20,582,060 |
| 2022-01-11 | $20.00 | $20.13 | $19.68 | $19.81 | $19.81 | 19,642,040 |
| 2022-01-10 | $19.44 | $20.27 | $19.26 | $20.08 | $20.08 | 28,648,300 |
| 2022-01-07 | $20.40 | $20.56 | $19.46 | $19.50 | $19.50 | 41,580,120 |
| 2022-01-06 | $20.47 | $20.57 | $19.86 | $20.56 | $20.56 | 38,418,370 |
| 2022-01-05 | $21.46 | $21.82 | $20.45 | $20.45 | $20.45 | 44,005,710 |
| 2022-01-04 | $22.04 | $22.20 | $21.29 | $21.68 | $21.68 | 31,415,200 |
| 2022-01-03 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2021-12-31 | $22.25 | $22.33 | $21.70 | $21.97 | $21.97 | 21,639,550 |
| 2021-12-30 | $21.98 | $22.36 | $21.96 | $22.14 | $22.14 | 22,605,170 |
| 2021-12-29 | $22.70 | $22.86 | $21.92 | $22.12 | $22.12 | 39,890,000 |
| 2021-12-28 | $23.18 | $23.57 | $22.47 | $22.90 | $22.90 | 34,375,100 |
| 2021-12-27 | $23.21 | $23.43 | $22.75 | $23.04 | $23.04 | 34,266,940 |
| 2021-12-24 | $23.40 | $23.98 | $23.11 | $23.21 | $23.21 | 70,735,570 |
| 2021-12-22 | $21.37 | $21.80 | $21.10 | $21.51 | $21.51 | 26,220,030 |
| 2021-12-21 | $20.55 | $21.42 | $20.54 | $21.20 | $21.20 | 24,886,410 |
| 2021-12-20 | $20.68 | $20.95 | $20.39 | $20.58 | $20.58 | 20,056,670 |
| 2021-12-17 | $21.48 | $21.60 | $20.67 | $20.70 | $20.70 | 29,721,780 |
| 2021-12-16 | $21.33 | $21.65 | $21.08 | $21.65 | $21.65 | 22,549,470 |
| 2021-12-15 | $21.40 | $21.76 | $21.21 | $21.28 | $21.28 | 27,675,610 |
| 2021-12-14 | $22.06 | $22.15 | $21.30 | $21.48 | $21.48 | 47,415,130 |
| 2021-12-13 | $22.47 | $22.69 | $22.16 | $22.31 | $22.31 | 27,423,380 |
| 2021-12-08 | $21.80 | $23.40 | $21.75 | $22.98 | $22.98 | 58,411,040 |
| 2021-12-07 | $23.53 | $23.70 | $21.68 | $21.88 | $21.88 | 72,822,300 |
| 2021-12-06 | $23.98 | $24.36 | $23.30 | $23.44 | $23.44 | 76,035,710 |
| 2021-12-03 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 99,163,160 |
| 2021-12-02 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 45,753,090 |
| 2021-12-01 | $22.85 | $22.98 | $22.21 | $22.35 | $22.35 | 36,588,590 |
| 2021-11-30 | $23.19 | $23.60 | $22.56 | $22.87 | $22.87 | 52,419,690 |
| 2021-11-29 | $22.15 | $23.25 | $22.08 | $22.81 | $22.81 | 40,618,860 |
| 2021-11-26 | $23.48 | $23.51 | $22.70 | $22.92 | $22.92 | 39,839,980 |
| 2021-11-25 | $22.90 | $23.98 | $22.25 | $23.52 | $23.52 | 69,178,310 |
| 2021-11-24 | $23.32 | $23.55 | $22.80 | $22.99 | $22.99 | 48,656,320 |
| 2021-11-23 | $23.02 | $23.88 | $22.88 | $23.30 | $23.30 | 61,339,380 |
| 2021-11-22 | $22.40 | $23.32 | $22.22 | $22.90 | $22.90 | 59,761,200 |
| 2021-11-19 | $22.10 | $22.63 | $22.07 | $22.17 | $22.17 | 39,590,240 |
| 2021-11-18 | $23.02 | $23.03 | $22.09 | $22.11 | $22.11 | 58,168,040 |
| 2021-11-17 | $22.57 | $23.49 | $22.18 | $23.10 | $23.10 | 72,936,450 |
| 2021-11-16 | $22.05 | $22.64 | $21.88 | $22.56 | $22.56 | 64,973,560 |
| 2021-11-15 | $22.93 | $23.02 | $21.78 | $22.22 | $22.22 | 72,460,150 |
| 2021-11-12 | $22.00 | $23.04 | $21.72 | $22.48 | $22.48 | 121,872,560 |
| 2021-11-11 | $19.62 | $21.54 | $19.62 | $21.54 | $21.54 | 67,347,790 |
| 2021-11-10 | $19.55 | $19.86 | $19.41 | $19.58 | $19.58 | 24,820,270 |
| 2021-11-09 | $19.62 | $20.06 | $19.50 | $19.64 | $19.64 | 26,202,230 |
| 2021-11-08 | $19.83 | $20.07 | $19.50 | $19.63 | $19.63 | 26,162,940 |
| 2021-11-05 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 36,095,630 |
| 2021-11-04 | $18.68 | $19.88 | $18.62 | $19.68 | $19.68 | 55,175,720 |
| 2021-11-03 | $18.88 | $19.08 | $18.27 | $18.69 | $18.69 | 23,503,960 |
| 2021-11-02 | $19.01 | $19.15 | $18.47 | $18.89 | $18.89 | 39,336,030 |
| 2021-11-01 | $17.54 | $19.36 | $17.30 | $18.96 | $18.96 | 50,904,350 |
| 2021-10-29 | $17.55 | $18.13 | $17.21 | $17.73 | $17.73 | 58,480,130 |
| 2021-10-28 | $20.00 | $20.08 | $18.75 | $18.94 | $18.94 | 42,865,200 |
| 2021-10-27 | $19.79 | $20.34 | $19.60 | $20.02 | $20.02 | 41,613,860 |
| 2021-10-26 | $19.50 | $20.46 | $19.13 | $20.09 | $20.09 | 54,322,300 |
| 2021-10-25 | $19.11 | $19.26 | $18.72 | $19.14 | $19.14 | 23,494,230 |
| 2021-10-22 | $19.48 | $19.80 | $19.06 | $19.22 | $19.22 | 29,101,810 |
| 2021-10-21 | $19.66 | $19.96 | $19.40 | $19.48 | $19.48 | 40,374,210 |
| 2021-10-20 | $19.01 | $19.68 | $18.83 | $19.59 | $19.59 | 47,607,020 |
| 2021-10-19 | $18.66 | $19.13 | $18.30 | $19.02 | $19.02 | 36,362,990 |
| 2021-10-18 | $18.98 | $19.15 | $18.66 | $18.72 | $18.72 | 25,673,250 |
| 2021-10-15 | $19.07 | $19.40 | $18.57 | $18.67 | $18.67 | 35,840,790 |
| 2021-10-14 | $18.57 | $18.98 | $18.42 | $18.77 | $18.77 | 31,724,340 |
| 2021-10-13 | $17.76 | $18.55 | $17.68 | $18.49 | $18.49 | 33,621,570 |
| 2021-10-12 | $17.99 | $18.00 | $17.61 | $17.77 | $17.77 | 19,999,030 |
| 2021-10-11 | $17.62 | $18.17 | $17.51 | $17.99 | $17.99 | 31,649,870 |
| 2021-10-08 | $17.58 | $18.00 | $17.41 | $17.49 | $17.49 | 28,679,990 |
| 2021-10-07 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2021-10-06 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2021-09-30 | $17.28 | $17.54 | $17.26 | $17.44 | $17.44 | 15,596,320 |
| 2021-09-29 | $17.60 | $17.60 | $17.12 | $17.20 | $17.20 | 21,203,970 |
| 2021-09-28 | $17.65 | $17.97 | $17.50 | $17.72 | $17.72 | 16,485,800 |
| 2021-09-27 | $17.90 | $18.07 | $17.31 | $17.68 | $17.68 | 22,650,980 |
| 2021-09-24 | $18.00 | $18.19 | $17.70 | $17.71 | $17.71 | 19,994,680 |
| 2021-09-23 | $17.57 | $18.18 | $17.54 | $17.97 | $17.97 | 29,717,710 |
| 2021-09-22 | $17.59 | $17.77 | $17.39 | $17.44 | $17.44 | 20,340,060 |
| 2021-09-21 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2021-09-20 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2021-09-17 | $17.97 | $18.18 | $17.56 | $17.81 | $17.81 | 25,488,570 |
| 2021-09-16 | $18.63 | $18.64 | $18.00 | $18.00 | $18.00 | 35,448,760 |
| 2021-09-15 | $18.80 | $18.87 | $18.41 | $18.68 | $18.68 | 28,238,670 |
| 2021-09-14 | $18.97 | $19.32 | $18.76 | $18.90 | $18.90 | 22,813,250 |
| 2021-09-13 | $19.40 | $19.45 | $18.51 | $19.07 | $19.07 | 35,682,220 |
| 2021-09-10 | $19.35 | $19.67 | $19.19 | $19.47 | $19.47 | 25,278,560 |
| 2021-09-09 | $19.38 | $19.62 | $19.21 | $19.38 | $19.38 | 22,631,830 |
| 2021-09-08 | $19.85 | $20.13 | $19.40 | $19.51 | $19.51 | 38,458,450 |
| 2021-09-07 | $19.66 | $19.94 | $19.41 | $19.80 | $19.80 | 31,162,580 |
| 2021-09-06 | $19.29 | $19.72 | $19.10 | $19.65 | $19.65 | 35,489,230 |
| 2021-09-03 | $19.40 | $19.74 | $19.14 | $19.30 | $19.30 | 40,093,080 |
| 2021-09-02 | $19.60 | $20.01 | $19.43 | $19.48 | $19.48 | 36,985,980 |
| 2021-09-01 | $20.14 | $20.32 | $19.38 | $19.70 | $19.70 | 49,475,220 |
| 2021-08-31 | $20.15 | $20.26 | $19.80 | $20.08 | $20.08 | 39,173,300 |
| 2021-08-30 | $21.68 | $21.68 | $19.88 | $20.26 | $20.26 | 80,407,350 |
| 2021-08-27 | $23.00 | $23.00 | $21.08 | $21.60 | $21.60 | 86,796,700 |
| 2021-08-26 | $24.10 | $24.33 | $23.20 | $23.20 | $23.20 | 50,040,260 |
| 2021-08-25 | $24.00 | $24.40 | $23.10 | $23.74 | $23.74 | 80,506,100 |
| 2021-08-24 | $27.10 | $27.64 | $24.98 | $24.98 | $24.98 | 99,407,580 |
| 2021-08-23 | $26.03 | $28.55 | $26.03 | $27.76 | $27.76 | 81,393,130 |
| 2021-08-20 | $24.24 | $26.20 | $23.64 | $25.95 | $25.95 | 47,396,980 |
| 2021-08-19 | $24.49 | $24.49 | $23.60 | $24.12 | $24.12 | 25,328,750 |
| 2021-08-18 | $24.43 | $25.19 | $24.00 | $24.18 | $24.18 | 23,640,760 |
| 2021-08-17 | $24.82 | $25.25 | $24.15 | $24.40 | $24.40 | 28,275,170 |
| 2021-08-16 | $26.45 | $26.55 | $24.88 | $24.97 | $24.97 | 43,175,940 |
| 2021-08-13 | $26.77 | $27.52 | $26.30 | $26.90 | $26.90 | 38,262,110 |
| 2021-08-12 | $26.64 | $27.14 | $25.67 | $26.77 | $26.77 | 38,948,930 |
| 2021-08-11 | $26.50 | $26.80 | $25.93 | $26.53 | $26.53 | 26,895,940 |
| 2021-08-10 | $26.09 | $27.40 | $26.09 | $26.61 | $26.61 | 41,637,640 |
| 2021-08-09 | $25.00 | $27.20 | $24.85 | $26.10 | $26.10 | 49,044,510 |
| 2021-08-06 | $25.19 | $26.10 | $24.98 | $25.20 | $25.20 | 36,439,630 |
| 2021-08-05 | $25.26 | $26.08 | $24.57 | $25.16 | $25.16 | 37,611,890 |
| 2021-08-04 | $25.85 | $25.90 | $25.10 | $25.35 | $25.35 | 39,779,850 |
| 2021-08-03 | $24.90 | $26.82 | $24.90 | $25.69 | $25.69 | 55,464,110 |
| 2021-08-02 | $25.35 | $25.80 | $24.60 | $25.16 | $25.16 | 42,430,940 |
| 2021-07-30 | $23.51 | $25.90 | $23.30 | $25.31 | $25.31 | 71,096,050 |
| 2021-07-29 | $22.90 | $23.95 | $22.55 | $23.55 | $23.55 | 49,032,850 |
| 2021-07-28 | $22.25 | $23.43 | $21.99 | $22.40 | $22.40 | 52,412,090 |
| 2021-07-27 | $24.05 | $24.10 | $22.22 | $22.81 | $22.81 | 98,791,290 |
| 2021-07-26 | $26.68 | $26.76 | $24.57 | $24.57 | $24.57 | 86,226,510 |
| 2021-07-23 | $25.22 | $27.53 | $24.80 | $27.30 | $27.30 | 128,350,670 |
| 2021-07-22 | $27.90 | $27.97 | $25.03 | $25.03 | $25.03 | 103,569,970 |
| 2021-07-21 | $27.48 | $28.32 | $27.19 | $27.81 | $27.81 | 75,535,710 |
| 2021-07-20 | $25.72 | $28.15 | $25.72 | $27.80 | $27.80 | 73,006,210 |
| 2021-07-19 | $26.99 | $27.29 | $25.70 | $26.15 | $26.15 | 53,959,720 |
| 2021-07-16 | $26.89 | $27.82 | $26.50 | $26.78 | $26.78 | 45,999,140 |
| 2021-07-15 | $27.05 | $27.68 | $25.70 | $27.30 | $27.30 | 76,066,640 |
| 2021-07-14 | $28.50 | $28.74 | $26.54 | $26.99 | $26.99 | 68,992,300 |
| 2021-07-13 | $27.50 | $30.20 | $27.13 | $28.46 | $28.46 | 83,454,050 |
| 2021-07-12 | $28.08 | $29.39 | $27.28 | $27.84 | $27.84 | 82,565,660 |
| 2021-07-09 | $28.60 | $28.77 | $26.89 | $28.34 | $28.34 | 67,527,780 |
| 2021-07-08 | $28.02 | $29.65 | $27.81 | $28.90 | $28.90 | 69,468,620 |
| 2021-07-07 | $26.37 | $28.25 | $25.71 | $27.75 | $27.75 | 89,260,160 |
| 2021-07-06 | $27.01 | $27.01 | $25.59 | $26.49 | $26.49 | 76,243,020 |
| 2021-07-05 | $27.10 | $27.80 | $26.18 | $27.31 | $27.31 | 96,699,330 |
| 2021-07-02 | $26.80 | $27.18 | $25.76 | $26.39 | $26.39 | 80,961,910 |
| 2021-07-01 | $26.79 | $27.70 | $25.75 | $26.29 | $26.29 | 148,693,340 |
| 2021-06-30 | $23.15 | $25.52 | $22.95 | $25.52 | $25.52 | 65,132,960 |
| 2021-06-29 | $23.67 | $24.40 | $22.10 | $23.20 | $23.20 | 106,868,500 |
| 2021-06-28 | $24.19 | $25.18 | $22.66 | $23.11 | $23.11 | 133,299,140 |
| 2021-06-25 | $23.40 | $23.68 | $22.50 | $23.18 | $23.18 | 101,800,810 |
| 2021-06-24 | $22.29 | $23.51 | $21.20 | $23.51 | $23.51 | 186,187,910 |
| 2021-06-23 | $20.82 | $21.37 | $20.28 | $21.37 | $21.37 | 110,030,740 |
| 2021-06-22 | $17.70 | $19.43 | $17.70 | $19.43 | $19.43 | 94,431,660 |
| 2021-06-21 | $17.69 | $17.92 | $17.41 | $17.66 | $17.66 | 30,436,770 |
| 2021-06-18 | $16.79 | $17.76 | $16.63 | $17.67 | $17.67 | 39,857,920 |
| 2021-06-17 | $16.51 | $17.33 | $16.51 | $16.79 | $16.79 | 31,483,960 |
| 2021-06-16 | $16.85 | $16.95 | $16.20 | $16.27 | $16.27 | 21,256,680 |
| 2021-06-15 | $17.36 | $17.61 | $16.56 | $16.80 | $16.80 | 27,999,990 |
| 2021-06-14 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2021-06-11 | $17.58 | $17.95 | $17.34 | $17.41 | $17.41 | 28,733,640 |
| 2021-06-10 | $17.26 | $17.55 | $17.22 | $17.44 | $17.44 | 16,030,940 |
| 2021-06-09 | $17.45 | $17.58 | $17.18 | $17.25 | $17.25 | 14,054,250 |
| 2021-06-08 | $17.48 | $17.91 | $17.35 | $17.43 | $17.43 | 19,061,910 |
| 2021-06-07 | $17.90 | $18.05 | $17.45 | $17.56 | $17.41 | 19,922,000 |
| 2021-06-04 | $17.35 | $18.08 | $17.32 | $17.82 | $17.67 | 21,079,380 |
| 2021-06-03 | $17.70 | $17.92 | $17.43 | $17.47 | $17.32 | 14,633,380 |
| 2021-06-02 | $17.84 | $17.95 | $17.40 | $17.51 | $17.36 | 17,195,220 |
| 2021-06-01 | $18.01 | $18.01 | $17.57 | $17.75 | $17.60 | 20,486,790 |
| 2021-05-31 | $17.45 | $18.05 | $17.36 | $17.99 | $17.84 | 24,383,260 |
| 2021-05-28 | $17.35 | $17.65 | $17.21 | $17.44 | $17.29 | 19,748,710 |
| 2021-05-27 | $17.18 | $17.37 | $17.17 | $17.30 | $17.15 | 15,292,690 |
| 2021-05-26 | $17.30 | $17.42 | $17.07 | $17.13 | $16.98 | 17,318,740 |
| 2021-05-25 | $16.91 | $17.25 | $16.85 | $17.18 | $17.03 | 20,533,670 |
| 2021-05-24 | $16.74 | $17.05 | $16.62 | $16.93 | $16.79 | 14,351,120 |
| 2021-05-21 | $17.10 | $17.28 | $16.73 | $16.80 | $16.66 | 17,697,250 |
| 2021-05-20 | $16.70 | $17.10 | $16.66 | $17.02 | $16.87 | 22,215,080 |
| 2021-05-19 | $16.61 | $16.89 | $16.38 | $16.67 | $16.53 | 16,610,030 |
| 2021-05-18 | $16.30 | $16.65 | $16.26 | $16.62 | $16.48 | 12,498,670 |
| 2021-05-17 | $16.56 | $16.83 | $16.39 | $16.50 | $16.36 | 22,392,280 |
| 2021-05-14 | $16.05 | $16.56 | $16.03 | $16.56 | $16.42 | 18,703,930 |
| 2021-05-13 | $16.27 | $16.58 | $15.98 | $16.04 | $15.90 | 21,135,330 |
| 2021-05-12 | $16.15 | $16.49 | $15.97 | $16.45 | $16.31 | 16,713,470 |
| 2021-05-11 | $15.89 | $16.28 | $15.78 | $16.15 | $16.01 | 17,442,480 |
| 2021-05-10 | $16.17 | $16.20 | $15.85 | $16.02 | $15.88 | 16,912,930 |
| 2021-05-07 | $16.70 | $16.85 | $16.08 | $16.10 | $15.96 | 36,138,280 |
| 2021-05-06 | $18.04 | $18.04 | $16.53 | $16.64 | $16.50 | 49,050,890 |
| 2021-05-05 | $18.13 | $18.13 | $18.13 | $18.13 | $17.98 | 0 |
| 2021-05-04 | $18.13 | $18.13 | $18.13 | $18.13 | $17.98 | 0 |
| 2021-04-30 | $18.09 | $18.23 | $17.98 | $18.13 | $17.98 | 13,649,470 |
| 2021-04-29 | $18.28 | $18.39 | $18.09 | $18.10 | $17.95 | 12,661,040 |
| 2021-04-28 | $18.23 | $18.46 | $17.95 | $18.40 | $18.24 | 17,818,840 |
| 2021-04-27 | $18.67 | $18.73 | $18.14 | $18.25 | $18.09 | 17,166,130 |
| 2021-04-26 | $18.51 | $19.26 | $18.40 | $18.67 | $18.51 | 29,542,370 |
| 2021-04-23 | $18.47 | $18.82 | $18.33 | $18.44 | $18.28 | 16,833,190 |
| 2021-04-22 | $18.75 | $18.93 | $18.55 | $18.64 | $18.48 | 17,766,180 |
| 2021-04-21 | $19.28 | $19.28 | $18.68 | $18.75 | $18.59 | 31,071,420 |
| 2021-04-20 | $20.10 | $20.10 | $19.51 | $19.56 | $19.39 | 33,027,520 |
| 2021-04-19 | $19.49 | $20.42 | $19.10 | $20.15 | $19.98 | 48,635,130 |
| 2021-04-16 | $18.42 | $19.30 | $18.37 | $19.01 | $18.85 | 24,422,900 |
| 2021-04-15 | $18.50 | $18.55 | $18.13 | $18.35 | $18.19 | 11,707,280 |
| 2021-04-14 | $18.14 | $18.76 | $18.12 | $18.65 | $18.49 | 12,781,360 |
| 2021-04-13 | $18.52 | $18.56 | $18.10 | $18.14 | $17.99 | 10,116,130 |
| 2021-04-12 | $18.82 | $18.86 | $18.20 | $18.38 | $18.22 | 14,433,080 |
| 2021-04-09 | $19.05 | $19.06 | $18.71 | $18.92 | $18.76 | 10,477,650 |
| 2021-04-08 | $19.03 | $19.40 | $18.82 | $19.06 | $18.90 | 18,649,380 |
| 2021-04-07 | $19.30 | $19.36 | $19.00 | $19.08 | $18.92 | 14,657,750 |
| 2021-04-06 | $19.39 | $19.47 | $19.03 | $19.25 | $19.09 | 16,331,760 |
| 2021-04-05 | $19.32 | $19.32 | $19.32 | $19.32 | $19.16 | 0 |
| 2021-04-02 | $18.88 | $19.42 | $18.55 | $19.32 | $19.16 | 27,175,800 |
| 2021-04-01 | $18.14 | $18.92 | $18.10 | $18.76 | $18.60 | 29,146,330 |
| 2021-03-31 | $18.51 | $19.04 | $17.93 | $18.01 | $17.86 | 28,220,140 |
| 2021-03-30 | $18.09 | $18.42 | $17.92 | $18.39 | $18.23 | 10,996,370 |
| 2021-03-29 | $18.46 | $18.47 | $18.00 | $18.14 | $17.99 | 14,398,280 |
| 2021-03-26 | $18.21 | $18.58 | $18.08 | $18.37 | $18.21 | 12,623,470 |
| 2021-03-25 | $18.01 | $18.31 | $17.95 | $18.16 | $18.01 | 11,709,580 |
| 2021-03-24 | $18.35 | $18.60 | $18.07 | $18.08 | $17.93 | 12,909,470 |
| 2021-03-23 | $18.76 | $18.84 | $18.37 | $18.51 | $18.35 | 12,449,190 |
| 2021-03-22 | $18.05 | $19.10 | $18.05 | $18.84 | $18.68 | 22,517,940 |
| 2021-03-19 | $19.33 | $19.33 | $18.16 | $18.22 | $18.06 | 33,280,550 |
| 2021-03-18 | $19.23 | $19.42 | $19.04 | $19.39 | $19.22 | 14,954,220 |
| 2021-03-17 | $19.10 | $19.34 | $18.85 | $19.24 | $19.08 | 15,359,610 |
| 2021-03-16 | $19.09 | $19.32 | $18.95 | $19.06 | $18.90 | 11,919,540 |
| 2021-03-15 | $19.48 | $19.61 | $18.88 | $19.10 | $18.94 | 16,983,860 |
| 2021-03-12 | $19.77 | $19.90 | $18.93 | $19.53 | $19.36 | 24,789,960 |
| 2021-03-11 | $19.45 | $19.80 | $19.16 | $19.73 | $19.56 | 26,118,100 |
| 2021-03-10 | $20.40 | $20.57 | $19.51 | $19.54 | $19.37 | 19,933,600 |
| 2021-03-09 | $21.13 | $21.14 | $19.78 | $20.10 | $19.93 | 26,412,600 |
| 2021-03-08 | $22.02 | $22.33 | $21.26 | $21.32 | $21.14 | 14,528,480 |
| 2021-03-05 | $21.40 | $22.06 | $21.33 | $21.95 | $21.76 | 11,748,870 |
| 2021-03-04 | $21.96 | $22.09 | $21.63 | $21.71 | $21.52 | 12,408,860 |
| 2021-03-03 | $22.20 | $22.20 | $21.56 | $22.09 | $21.90 | 15,121,370 |
| 2021-03-02 | $21.84 | $22.32 | $21.51 | $22.26 | $22.07 | 23,087,860 |
| 2021-03-01 | $21.68 | $21.87 | $21.33 | $21.69 | $21.50 | 16,686,490 |
| 2021-02-26 | $21.40 | $21.69 | $21.25 | $21.50 | $21.32 | 17,559,720 |
| 2021-02-25 | $22.66 | $22.76 | $21.80 | $21.88 | $21.69 | 20,122,600 |
| 2021-02-24 | $23.03 | $23.23 | $22.11 | $22.40 | $22.21 | 24,522,570 |
| 2021-02-23 | $24.05 | $24.08 | $22.83 | $22.91 | $22.71 | 31,919,940 |
| 2021-02-22 | $25.01 | $25.26 | $23.99 | $24.03 | $23.82 | 27,710,080 |
| 2021-02-19 | $25.43 | $25.48 | $24.54 | $25.01 | $24.80 | 23,488,610 |
| 2021-02-18 | $25.96 | $26.36 | $25.40 | $25.42 | $25.20 | 20,053,240 |
| 2021-02-17 | $25.43 | $25.43 | $25.43 | $25.43 | $25.21 | 0 |
| 2021-02-16 | $25.43 | $25.43 | $25.43 | $25.43 | $25.21 | 0 |
| 2021-02-15 | $25.43 | $25.43 | $25.43 | $25.43 | $25.21 | 0 |
| 2021-02-12 | $25.43 | $25.43 | $25.43 | $25.43 | $25.21 | 0 |
| 2021-02-11 | $25.43 | $25.43 | $25.43 | $25.43 | $25.21 | 0 |
| 2021-02-10 | $26.07 | $26.20 | $25.43 | $25.43 | $25.21 | 16,323,440 |
| 2021-02-09 | $25.00 | $26.10 | $24.86 | $25.90 | $25.68 | 19,577,060 |
| 2021-02-08 | $25.13 | $25.19 | $23.91 | $24.83 | $24.62 | 25,524,940 |
| 2021-02-05 | $27.10 | $27.33 | $25.24 | $25.25 | $25.03 | 26,668,130 |
| 2021-02-04 | $25.65 | $27.74 | $25.30 | $27.40 | $27.17 | 32,772,200 |
| 2021-02-03 | $26.79 | $27.40 | $25.75 | $25.78 | $25.56 | 23,189,660 |
| 2021-02-02 | $26.33 | $27.30 | $26.18 | $26.91 | $26.68 | 20,601,530 |
| 2021-02-01 | $26.18 | $26.78 | $24.96 | $26.39 | $26.16 | 25,216,120 |
| 2021-01-29 | $27.29 | $27.96 | $26.01 | $26.66 | $26.43 | 25,118,390 |
| 2021-01-28 | $26.80 | $28.33 | $26.62 | $27.18 | $26.95 | 36,091,070 |
| 2021-01-27 | $27.00 | $27.18 | $26.23 | $26.75 | $26.52 | 21,748,880 |
| 2021-01-26 | $27.78 | $28.41 | $26.75 | $27.10 | $26.87 | 24,268,990 |
| 2021-01-25 | $28.01 | $28.61 | $27.15 | $27.85 | $27.61 | 27,966,450 |
| 2021-01-22 | $28.30 | $28.56 | $27.53 | $28.31 | $28.07 | 30,938,530 |
| 2021-01-21 | $29.80 | $29.85 | $28.43 | $28.57 | $28.33 | 43,744,640 |
| 2021-01-20 | $29.35 | $30.12 | $28.50 | $29.80 | $29.55 | 36,008,840 |
| 2021-01-19 | $28.65 | $29.44 | $27.81 | $29.00 | $28.75 | 38,438,420 |
| 2021-01-18 | $27.51 | $29.55 | $27.42 | $28.85 | $28.60 | 37,360,700 |
| 2021-01-15 | $28.48 | $28.49 | $27.17 | $27.77 | $27.53 | 40,762,370 |
| 2021-01-14 | $28.36 | $29.97 | $28.10 | $28.96 | $28.71 | 47,020,430 |
| 2021-01-13 | $28.64 | $30.58 | $28.40 | $28.50 | $28.26 | 53,565,710 |
| 2021-01-12 | $28.11 | $29.09 | $27.58 | $28.39 | $28.15 | 45,437,790 |
| 2021-01-11 | $26.75 | $28.84 | $26.73 | $27.88 | $27.64 | 51,173,320 |
| 2021-01-08 | $26.24 | $27.10 | $25.98 | $26.60 | $26.37 | 40,282,020 |
| 2021-01-07 | $26.34 | $26.66 | $25.43 | $25.95 | $25.73 | 30,502,830 |
| 2021-01-06 | $26.08 | $27.17 | $25.71 | $26.31 | $26.09 | 39,627,370 |
| 2021-01-05 | $26.16 | $26.28 | $25.10 | $25.58 | $25.36 | 32,829,640 |
| 2021-01-04 | $26.30 | $26.74 | $25.78 | $26.09 | $25.87 | 39,159,740 |
| 2021-01-01 | $25.36 | $25.36 | $25.36 | $25.36 | $25.14 | 0 |
| 2020-12-31 | $25.70 | $26.34 | $25.06 | $25.36 | $25.14 | 24,750,460 |
| 2020-12-30 | $24.84 | $25.73 | $24.84 | $25.36 | $25.14 | 18,562,330 |
| 2020-12-29 | $25.91 | $26.00 | $24.66 | $24.97 | $24.76 | 22,381,850 |
| 2020-12-28 | $25.38 | $26.50 | $25.05 | $26.13 | $25.91 | 24,552,910 |
| 2020-12-25 | $24.71 | $25.65 | $24.70 | $25.50 | $25.28 | 17,837,150 |
| 2020-12-24 | $25.01 | $25.49 | $24.71 | $24.71 | $24.50 | 14,305,720 |
| 2020-12-23 | $25.05 | $25.69 | $25.00 | $25.22 | $25.00 | 21,006,230 |
| 2020-12-22 | $25.50 | $25.82 | $25.10 | $25.28 | $25.06 | 19,144,030 |
| 2020-12-21 | $25.01 | $25.90 | $24.90 | $25.80 | $25.58 | 22,556,100 |
| 2020-12-18 | $24.35 | $25.05 | $24.28 | $24.82 | $24.61 | 19,959,980 |
| 2020-12-17 | $24.30 | $24.87 | $23.69 | $24.27 | $24.06 | 22,376,030 |
| 2020-12-16 | $23.08 | $24.35 | $23.06 | $24.00 | $23.80 | 27,884,690 |
| 2020-12-15 | $23.01 | $23.38 | $22.87 | $22.95 | $22.75 | 13,044,050 |
| 2020-12-14 | $23.28 | $23.56 | $22.64 | $23.14 | $22.94 | 14,614,730 |
| 2020-12-11 | $23.66 | $23.85 | $23.21 | $23.49 | $23.29 | 10,464,230 |
| 2020-12-10 | $23.51 | $23.84 | $23.06 | $23.59 | $23.39 | 12,753,380 |
| 2020-12-09 | $24.60 | $24.78 | $23.53 | $23.55 | $23.35 | 16,300,210 |
| 2020-12-08 | $24.55 | $24.89 | $24.46 | $24.53 | $24.32 | 12,284,800 |
| 2020-12-07 | $25.39 | $25.47 | $24.21 | $24.75 | $24.54 | 18,710,890 |
| 2020-12-04 | $24.80 | $25.23 | $24.64 | $25.08 | $24.87 | 11,922,520 |
| 2020-12-03 | $25.15 | $25.40 | $24.84 | $24.88 | $24.67 | 14,265,270 |
| 2020-12-02 | $24.90 | $25.37 | $24.70 | $25.15 | $24.94 | 16,909,380 |
| 2020-12-01 | $24.75 | $25.25 | $24.50 | $25.04 | $24.83 | 17,958,430 |
| 2020-11-30 | $25.03 | $25.47 | $24.75 | $24.85 | $24.64 | 18,033,780 |
| 2020-11-27 | $24.79 | $25.98 | $24.70 | $25.27 | $25.05 | 25,545,470 |
| 2020-11-26 | $24.44 | $24.86 | $24.18 | $24.80 | $24.59 | 18,641,960 |
| 2020-11-25 | $25.46 | $25.85 | $24.67 | $24.67 | $24.46 | 37,520,370 |
| 2020-11-24 | $26.24 | $27.69 | $25.56 | $25.56 | $25.34 | 40,534,140 |
| 2020-11-23 | $26.66 | $26.99 | $25.90 | $26.02 | $25.80 | 30,410,350 |
| 2020-11-20 | $26.34 | $26.75 | $26.09 | $26.42 | $26.19 | 20,617,570 |
| 2020-11-19 | $26.40 | $26.95 | $25.90 | $26.50 | $26.27 | 24,056,660 |
| 2020-11-18 | $26.20 | $26.50 | $25.45 | $26.24 | $26.02 | 28,857,710 |
| 2020-11-17 | $27.01 | $27.48 | $26.14 | $26.53 | $26.30 | 31,310,400 |
| 2020-11-16 | $25.99 | $27.18 | $25.18 | $27.07 | $26.84 | 41,352,260 |
| 2020-11-13 | $26.86 | $26.86 | $25.74 | $26.00 | $25.78 | 31,933,050 |
| 2020-11-12 | $25.62 | $26.97 | $25.38 | $26.43 | $26.20 | 38,022,400 |
| 2020-11-11 | $25.95 | $26.39 | $25.20 | $25.25 | $25.03 | 28,237,010 |
| 2020-11-10 | $26.09 | $26.64 | $25.57 | $25.95 | $25.73 | 33,779,480 |
| 2020-11-09 | $26.28 | $26.29 | $25.35 | $26.06 | $25.84 | 36,239,990 |
| 2020-11-06 | $25.56 | $26.72 | $25.48 | $25.90 | $25.68 | 40,417,740 |
| 2020-11-05 | $25.55 | $26.22 | $25.15 | $25.78 | $25.56 | 45,676,840 |
| 2020-11-04 | $24.88 | $25.43 | $24.57 | $24.94 | $24.73 | 36,330,580 |
| 2020-11-03 | $24.90 | $24.90 | $24.16 | $24.46 | $24.25 | 24,331,960 |
| 2020-11-02 | $24.39 | $25.14 | $24.05 | $24.58 | $24.37 | 33,400,010 |
| 2020-10-30 | $24.55 | $24.75 | $23.92 | $23.98 | $23.78 | 41,428,270 |
| 2020-10-29 | $23.88 | $24.64 | $23.74 | $23.88 | $23.68 | 60,640,380 |
| 2020-10-28 | $22.40 | $24.07 | $22.05 | $24.07 | $23.86 | 82,788,400 |
| 2020-10-27 | $21.35 | $21.88 | $21.17 | $21.88 | $21.69 | 11,462,590 |
| 2020-10-26 | $21.00 | $21.54 | $20.67 | $21.42 | $21.24 | 9,977,480 |
| 2020-10-23 | $21.27 | $21.57 | $21.10 | $21.18 | $21.00 | 8,286,720 |
| 2020-10-22 | $21.62 | $21.79 | $20.80 | $21.24 | $21.06 | 21,965,580 |
| 2020-10-21 | $22.20 | $22.23 | $21.63 | $21.81 | $21.62 | 14,178,600 |
| 2020-10-20 | $21.95 | $22.24 | $21.80 | $22.20 | $22.01 | 14,013,810 |
| 2020-10-19 | $21.99 | $22.30 | $21.62 | $21.89 | $21.70 | 18,048,750 |
| 2020-10-16 | $22.98 | $23.00 | $21.88 | $22.06 | $21.87 | 32,922,580 |
| 2020-10-15 | $23.44 | $24.15 | $23.04 | $23.10 | $22.90 | 40,376,720 |
| 2020-10-14 | $23.58 | $24.12 | $22.80 | $23.03 | $22.83 | 35,452,620 |
| 2020-10-13 | $23.88 | $23.97 | $23.42 | $23.58 | $23.38 | 27,091,530 |
| 2020-10-12 | $23.64 | $24.01 | $23.30 | $24.01 | $23.81 | 23,092,130 |
| 2020-10-09 | $22.63 | $23.60 | $22.63 | $23.24 | $23.04 | 18,316,400 |
| 2020-10-08 | $22.15 | $22.15 | $22.15 | $22.15 | $21.96 | 0 |
| 2020-10-07 | $22.15 | $22.15 | $22.15 | $22.15 | $21.96 | 0 |
| 2020-10-06 | $22.15 | $22.15 | $22.15 | $22.15 | $21.96 | 0 |
| 2020-10-05 | $22.15 | $22.15 | $22.15 | $22.15 | $21.96 | 0 |
| 2020-10-02 | $22.15 | $22.15 | $22.15 | $22.15 | $21.96 | 0 |
| 2020-10-01 | $22.15 | $22.15 | $22.15 | $22.15 | $21.96 | 0 |
| 2020-09-30 | $22.20 | $22.52 | $21.80 | $22.15 | $21.96 | 9,802,390 |
| 2020-09-29 | $22.25 | $22.55 | $22.19 | $22.23 | $22.04 | 9,169,280 |
| 2020-09-28 | $23.03 | $23.03 | $22.05 | $22.12 | $21.93 | 11,152,050 |
| 2020-09-25 | $23.62 | $23.72 | $22.59 | $22.72 | $22.53 | 14,485,320 |
| 2020-09-24 | $23.40 | $24.05 | $23.23 | $23.51 | $23.31 | 20,073,800 |
| 2020-09-23 | $24.02 | $24.14 | $23.20 | $23.71 | $23.51 | 16,415,620 |
| 2020-09-22 | $24.95 | $24.95 | $23.60 | $23.70 | $23.50 | 32,072,230 |
| 2020-09-21 | $24.64 | $25.22 | $24.50 | $24.97 | $24.76 | 40,825,540 |
| 2020-09-18 | $22.69 | $24.67 | $22.51 | $24.67 | $24.46 | 64,193,920 |
| 2020-09-17 | $21.96 | $22.75 | $21.80 | $22.43 | $22.24 | 10,831,460 |
| 2020-09-16 | $21.90 | $22.13 | $21.70 | $22.02 | $21.83 | 6,665,720 |
| 2020-09-15 | $21.85 | $22.14 | $21.60 | $21.84 | $21.65 | 6,418,710 |
| 2020-09-14 | $21.59 | $22.05 | $21.41 | $21.78 | $21.59 | 7,358,510 |
| 2020-09-11 | $21.06 | $21.72 | $21.06 | $21.56 | $21.38 | 7,212,420 |
| 2020-09-10 | $22.40 | $22.45 | $21.07 | $21.10 | $20.92 | 13,809,920 |
| 2020-09-09 | $22.82 | $22.90 | $22.01 | $22.08 | $21.89 | 15,577,450 |
| 2020-09-08 | $23.60 | $23.75 | $23.00 | $23.15 | $22.95 | 12,170,780 |
| 2020-09-07 | $24.01 | $24.36 | $23.50 | $23.50 | $23.30 | 13,804,810 |
| 2020-09-04 | $23.60 | $24.22 | $23.51 | $24.13 | $23.92 | 16,836,380 |
| 2020-09-03 | $24.50 | $24.55 | $24.00 | $24.10 | $23.89 | 15,226,540 |
| 2020-09-02 | $24.00 | $24.65 | $23.98 | $24.49 | $24.28 | 28,319,770 |
| 2020-09-01 | $22.88 | $24.26 | $22.82 | $24.12 | $23.91 | 30,252,640 |
| 2020-08-31 | $22.30 | $23.33 | $22.27 | $22.96 | $22.76 | 22,535,930 |
| 2020-08-28 | $22.50 | $22.90 | $22.24 | $22.81 | $22.62 | 10,443,420 |
| 2020-08-27 | $22.48 | $22.67 | $22.23 | $22.50 | $22.31 | 10,370,280 |
| 2020-08-26 | $23.30 | $23.35 | $22.30 | $22.36 | $22.17 | 15,838,620 |
| 2020-08-25 | $23.42 | $23.73 | $23.20 | $23.35 | $23.15 | 10,643,270 |
| 2020-08-24 | $23.38 | $23.46 | $22.48 | $23.30 | $23.10 | 14,272,000 |
| 2020-08-21 | $23.73 | $23.98 | $23.09 | $23.15 | $22.95 | 14,455,730 |
| 2020-08-20 | $23.37 | $23.92 | $23.30 | $23.42 | $23.22 | 12,729,110 |
| 2020-08-19 | $24.72 | $24.72 | $23.58 | $23.59 | $23.39 | 23,823,630 |
| 2020-08-18 | $24.88 | $25.42 | $24.56 | $24.79 | $24.58 | 24,694,640 |
| 2020-08-17 | $24.40 | $24.85 | $24.07 | $24.79 | $24.58 | 28,469,570 |
| 2020-08-14 | $24.08 | $24.48 | $23.93 | $24.38 | $24.17 | 21,683,650 |
| 2020-08-13 | $24.50 | $24.94 | $24.04 | $24.08 | $23.87 | 38,776,150 |
| 2020-08-12 | $23.30 | $24.29 | $22.88 | $24.29 | $24.08 | 35,120,540 |
| 2020-08-11 | $22.95 | $23.73 | $22.90 | $23.05 | $22.85 | 28,386,500 |
| 2020-08-10 | $22.71 | $23.12 | $22.47 | $22.71 | $22.52 | 14,537,390 |
| 2020-08-07 | $23.78 | $23.78 | $22.54 | $22.94 | $22.74 | 27,040,470 |
| 2020-08-06 | $23.11 | $23.88 | $22.70 | $23.78 | $23.58 | 43,923,930 |
| 2020-08-05 | $23.22 | $23.31 | $22.53 | $22.91 | $22.71 | 18,344,770 |
| 2020-08-04 | $23.45 | $23.45 | $22.80 | $22.98 | $22.78 | 16,555,520 |
| 2020-08-03 | $22.70 | $23.29 | $22.55 | $23.20 | $23.00 | 20,626,110 |
| 2020-07-31 | $22.43 | $22.84 | $22.21 | $22.56 | $22.37 | 16,227,840 |
| 2020-07-30 | $22.99 | $23.06 | $22.30 | $22.42 | $22.23 | 15,062,690 |
| 2020-07-29 | $22.28 | $22.82 | $21.97 | $22.72 | $22.53 | 18,692,480 |
| 2020-07-28 | $21.81 | $22.46 | $21.81 | $22.26 | $22.07 | 14,033,360 |
| 2020-07-27 | $22.00 | $22.32 | $21.54 | $21.68 | $21.50 | 15,356,110 |
| 2020-07-24 | $23.05 | $23.71 | $22.09 | $22.11 | $21.92 | 25,145,910 |
| 2020-07-23 | $23.51 | $23.51 | $22.52 | $23.26 | $23.06 | 21,892,150 |
| 2020-07-22 | $23.25 | $23.92 | $22.92 | $23.52 | $23.32 | 21,842,980 |
| 2020-07-21 | $23.88 | $24.10 | $23.19 | $23.36 | $23.16 | 20,319,630 |
| 2020-07-20 | $23.15 | $23.65 | $22.72 | $23.50 | $23.30 | 22,539,740 |
| 2020-07-17 | $22.83 | $23.52 | $22.58 | $22.90 | $22.70 | 22,545,600 |
| 2020-07-16 | $24.61 | $25.09 | $22.71 | $22.93 | $22.73 | 37,907,580 |
| 2020-07-15 | $26.13 | $26.13 | $24.52 | $24.57 | $24.36 | 37,796,310 |
| 2020-07-14 | $26.91 | $26.93 | $25.30 | $25.83 | $25.61 | 53,350,370 |
| 2020-07-13 | $26.58 | $27.28 | $26.43 | $27.19 | $26.96 | 42,172,800 |
| 2020-07-10 | $26.69 | $27.60 | $26.30 | $26.57 | $26.34 | 41,408,100 |
| 2020-07-09 | $26.28 | $26.88 | $25.78 | $26.80 | $26.57 | 46,605,630 |
| 2020-07-08 | $26.09 | $26.58 | $25.36 | $26.28 | $25.99 | 39,267,970 |
| 2020-07-07 | $25.30 | $27.00 | $25.30 | $26.10 | $25.81 | 60,723,240 |
| 2020-07-06 | $24.01 | $25.00 | $23.84 | $24.94 | $24.66 | 54,546,480 |
| 2020-07-03 | $24.50 | $24.64 | $23.50 | $23.96 | $23.69 | 39,248,890 |
| 2020-07-02 | $23.70 | $23.97 | $23.22 | $23.79 | $23.53 | 29,998,550 |
| 2020-07-01 | $24.18 | $24.43 | $23.26 | $23.64 | $23.38 | 31,364,710 |
| 2020-06-30 | $24.02 | $24.50 | $23.61 | $23.81 | $23.55 | 34,810,240 |
| 2020-06-29 | $22.88 | $24.23 | $22.55 | $23.90 | $23.63 | 42,549,990 |
| 2020-06-26 | $23.07 | $23.07 | $23.07 | $23.07 | $22.81 | 0 |
| 2020-06-25 | $23.07 | $23.07 | $23.07 | $23.07 | $22.81 | 0 |
| 2020-06-24 | $22.44 | $23.55 | $22.44 | $23.07 | $22.81 | 38,851,040 |
| 2020-06-23 | $22.62 | $22.79 | $22.18 | $22.35 | $22.10 | 26,484,870 |
| 2020-06-22 | $22.97 | $23.47 | $22.78 | $22.79 | $22.54 | 23,789,870 |
| 2020-06-19 | $22.73 | $23.24 | $22.50 | $22.94 | $22.69 | 26,303,010 |
| 2020-06-18 | $23.57 | $23.57 | $22.70 | $22.72 | $22.47 | 25,436,750 |
| 2020-06-17 | $23.47 | $23.49 | $22.90 | $23.23 | $22.97 | 22,883,490 |
| 2020-06-16 | $22.54 | $23.57 | $22.43 | $23.42 | $23.16 | 41,371,830 |
| 2020-06-15 | $22.28 | $22.80 | $21.32 | $22.20 | $21.95 | 39,554,310 |
| 2020-06-12 | $22.41 | $23.16 | $22.36 | $22.70 | $22.45 | 37,275,550 |
| 2020-06-11 | $22.52 | $23.57 | $22.51 | $23.19 | $22.93 | 62,784,520 |
| 2020-06-10 | $22.74 | $22.74 | $21.89 | $22.30 | $22.05 | 30,448,690 |
| 2020-06-09 | $22.90 | $23.06 | $22.35 | $22.64 | $22.39 | 28,985,640 |
| 2020-06-08 | $22.80 | $23.12 | $22.32 | $22.46 | $22.21 | 31,930,750 |
| 2020-06-05 | $22.92 | $22.92 | $22.25 | $22.68 | $22.43 | 43,518,770 |
| 2020-06-04 | $21.66 | $22.84 | $21.60 | $22.81 | $22.56 | 69,400,180 |
| 2020-06-03 | $21.50 | $21.98 | $21.18 | $21.71 | $21.47 | 59,335,410 |
| 2020-06-02 | $21.41 | $21.77 | $20.91 | $21.28 | $21.04 | 61,915,870 |
| 2020-06-01 | $19.83 | $21.25 | $19.80 | $21.19 | $20.95 | 58,364,260 |
| 2020-05-29 | $20.80 | $20.92 | $19.71 | $19.71 | $19.49 | 44,066,720 |
| 2020-05-28 | $20.80 | $21.15 | $20.33 | $20.62 | $20.39 | 37,642,860 |
| 2020-05-27 | $19.40 | $21.24 | $19.25 | $20.93 | $20.70 | 62,844,800 |
| 2020-05-26 | $19.15 | $19.51 | $19.15 | $19.48 | $19.26 | 16,527,840 |
| 2020-05-25 | $20.00 | $20.08 | $18.68 | $19.04 | $18.83 | 31,582,840 |
| 2020-05-22 | $19.88 | $20.44 | $19.51 | $20.10 | $19.88 | 30,496,320 |
| 2020-05-21 | $20.62 | $20.72 | $19.65 | $19.81 | $19.59 | 33,334,740 |
| 2020-05-20 | $19.59 | $21.05 | $19.53 | $20.43 | $20.20 | 50,613,290 |
| 2020-05-19 | $19.63 | $19.88 | $19.44 | $19.60 | $19.38 | 14,881,080 |
| 2020-05-18 | $20.09 | $20.15 | $19.40 | $19.42 | $19.20 | 24,107,710 |
| 2020-05-15 | $20.06 | $20.60 | $19.91 | $20.29 | $20.06 | 22,565,340 |
| 2020-05-14 | $20.21 | $20.33 | $19.94 | $19.94 | $19.72 | 18,122,160 |
| 2020-05-13 | $20.35 | $20.47 | $20.13 | $20.35 | $20.12 | 15,203,590 |
| 2020-05-12 | $20.80 | $20.80 | $20.13 | $20.50 | $20.27 | 24,169,240 |
| 2020-05-11 | $21.05 | $21.50 | $20.50 | $20.83 | $20.60 | 37,105,100 |
| 2020-05-08 | $20.40 | $20.85 | $20.09 | $20.75 | $20.52 | 39,083,740 |
| 2020-05-07 | $20.79 | $20.79 | $20.08 | $20.21 | $19.99 | 27,043,530 |
| 2020-05-06 | $19.98 | $20.65 | $19.88 | $20.58 | $20.35 | 41,987,300 |
| 2020-05-05 | $20.35 | $20.35 | $20.35 | $20.35 | $20.12 | 0 |
| 2020-05-04 | $20.35 | $20.35 | $20.35 | $20.35 | $20.12 | 0 |
| 2020-05-01 | $20.35 | $20.35 | $20.35 | $20.35 | $20.12 | 0 |
| 2020-04-30 | $19.26 | $20.54 | $19.26 | $20.35 | $20.12 | 47,642,570 |
| 2020-04-29 | $18.76 | $19.49 | $18.66 | $18.85 | $18.64 | 21,616,500 |
| 2020-04-28 | $18.97 | $19.28 | $18.12 | $19.15 | $18.94 | 22,373,560 |
| 2020-04-27 | $19.07 | $19.19 | $18.78 | $18.89 | $18.68 | 12,358,410 |
| 2020-04-24 | $19.43 | $19.77 | $19.02 | $19.10 | $18.89 | 17,319,410 |
| 2020-04-23 | $20.22 | $20.29 | $19.40 | $19.42 | $19.20 | 25,115,540 |
| 2020-04-22 | $19.61 | $20.10 | $19.46 | $19.98 | $19.76 | 18,791,250 |
| 2020-04-21 | $20.40 | $20.42 | $19.62 | $20.02 | $19.80 | 30,678,880 |
| 2020-04-20 | $20.24 | $20.78 | $20.11 | $20.78 | $20.55 | 25,707,040 |
| 2020-04-17 | $21.00 | $21.11 | $20.24 | $20.36 | $20.13 | 40,534,720 |
| 2020-04-16 | $20.29 | $20.79 | $19.98 | $20.50 | $20.27 | 35,263,130 |
| 2020-04-15 | $20.56 | $21.10 | $20.29 | $20.48 | $20.25 | 46,301,070 |
| 2020-04-14 | $19.40 | $20.33 | $19.36 | $20.28 | $20.05 | 34,466,170 |
| 2020-04-13 | $19.26 | $19.30 | $18.91 | $19.00 | $18.79 | 17,827,730 |
| 2020-04-10 | $20.61 | $20.72 | $19.65 | $19.66 | $19.44 | 25,523,390 |
| 2020-04-09 | $20.72 | $20.85 | $20.30 | $20.51 | $20.28 | 24,018,090 |
| 2020-04-08 | $20.56 | $20.78 | $20.45 | $20.60 | $20.37 | 26,343,420 |
| 2020-04-07 | $20.30 | $20.90 | $20.05 | $20.86 | $20.63 | 40,852,880 |
| 2020-04-06 | $19.85 | $19.85 | $19.85 | $19.85 | $19.63 | 0 |
| 2020-04-03 | $20.96 | $20.97 | $19.71 | $19.85 | $19.63 | 48,145,990 |
| 2020-04-02 | $19.40 | $20.29 | $19.30 | $20.29 | $20.06 | 33,344,770 |
| 2020-04-01 | $19.10 | $20.15 | $18.91 | $19.52 | $19.30 | 46,761,600 |
| 2020-03-31 | $19.42 | $19.49 | $18.76 | $18.79 | $18.58 | 24,396,760 |
| 2020-03-30 | $19.38 | $19.59 | $18.72 | $19.11 | $18.90 | 30,536,980 |
| 2020-03-27 | $20.88 | $20.97 | $19.91 | $19.92 | $19.70 | 28,523,000 |
| 2020-03-26 | $20.47 | $21.14 | $20.34 | $20.36 | $20.13 | 32,811,650 |
| 2020-03-25 | $20.95 | $21.27 | $20.30 | $20.83 | $20.60 | 51,082,210 |
| 2020-03-24 | $19.81 | $20.05 | $19.15 | $19.99 | $19.77 | 41,229,420 |
| 2020-03-23 | $20.00 | $20.20 | $19.09 | $19.20 | $18.99 | 50,085,510 |
| 2020-03-20 | $21.50 | $21.64 | $20.58 | $21.21 | $20.97 | 33,363,500 |
| 2020-03-19 | $20.51 | $21.08 | $20.23 | $20.86 | $20.63 | 35,889,980 |
| 2020-03-18 | $21.37 | $22.00 | $20.51 | $20.55 | $20.32 | 40,222,540 |
| 2020-03-17 | $21.90 | $22.15 | $20.40 | $21.28 | $21.04 | 40,270,450 |
| 2020-03-16 | $23.68 | $23.82 | $21.75 | $21.75 | $21.51 | 57,757,380 |
| 2020-03-13 | $22.08 | $25.12 | $21.58 | $24.17 | $23.90 | 58,667,550 |
| 2020-03-12 | $23.34 | $23.95 | $23.02 | $23.36 | $23.10 | 30,831,930 |
| 2020-03-11 | $24.58 | $24.81 | $23.62 | $23.66 | $23.40 | 38,335,540 |
| 2020-03-10 | $23.17 | $24.66 | $23.06 | $24.49 | $24.22 | 49,116,930 |
| 2020-03-09 | $24.57 | $24.82 | $23.10 | $23.17 | $22.91 | 56,693,570 |
| 2020-03-06 | $25.22 | $26.19 | $25.21 | $25.52 | $25.24 | 24,299,360 |
| 2020-03-05 | $26.67 | $26.77 | $25.26 | $25.95 | $25.66 | 38,841,930 |
| 2020-03-04 | $26.38 | $26.84 | $25.68 | $26.23 | $25.94 | 40,015,650 |
| 2020-03-03 | $27.54 | $28.16 | $26.57 | $26.95 | $26.65 | 58,414,490 |
| 2020-03-02 | $26.50 | $26.96 | $25.00 | $26.65 | $26.35 | 65,958,780 |
| 2020-02-28 | $26.80 | $27.50 | $26.27 | $26.27 | $25.98 | 68,583,860 |
| 2020-02-27 | $31.00 | $31.50 | $28.03 | $29.19 | $28.87 | 84,628,890 |
| 2020-02-26 | $30.80 | $32.80 | $30.51 | $31.14 | $30.79 | 113,740,790 |
| 2020-02-25 | $27.66 | $31.23 | $27.50 | $31.23 | $30.88 | 117,460,230 |
| 2020-02-24 | $27.77 | $29.56 | $27.74 | $28.39 | $28.07 | 72,643,390 |
| 2020-02-21 | $27.80 | $28.74 | $27.53 | $28.08 | $27.77 | 58,751,650 |
| 2020-02-20 | $28.20 | $28.20 | $27.00 | $27.80 | $27.49 | 57,799,110 |
| 2020-02-19 | $29.78 | $29.98 | $27.80 | $27.81 | $27.50 | 65,209,940 |
| 2020-02-18 | $28.68 | $29.43 | $28.11 | $28.75 | $28.43 | 60,604,100 |
| 2020-02-17 | $28.28 | $29.10 | $28.28 | $28.80 | $28.48 | 56,874,150 |
| 2020-02-14 | $29.50 | $29.82 | $27.99 | $28.50 | $28.18 | 59,425,000 |
| 2020-02-13 | $27.48 | $30.15 | $27.28 | $28.83 | $28.51 | 86,828,020 |
| 2020-02-12 | $27.25 | $28.57 | $27.05 | $27.97 | $27.66 | 65,309,510 |
| 2020-02-11 | $29.40 | $29.40 | $26.82 | $27.71 | $27.40 | 92,328,720 |
| 2020-02-10 | $26.64 | $29.61 | $26.57 | $29.61 | $29.28 | 117,494,850 |
| 2020-02-07 | $27.50 | $27.99 | $25.86 | $26.92 | $26.62 | 119,920,370 |
| 2020-02-06 | $23.40 | $26.02 | $23.18 | $26.02 | $25.73 | 118,773,970 |
| 2020-02-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.39 | 15,634,050 |
| 2020-02-04 | $20.40 | $21.52 | $20.18 | $21.50 | $21.26 | 50,662,940 |
| 2020-02-03 | $19.56 | $20.51 | $19.56 | $19.56 | $19.34 | 41,611,290 |
| 2020-01-31 | $21.73 | $21.73 | $21.73 | $21.73 | $21.49 | 0 |
| 2020-01-30 | $21.73 | $21.73 | $21.73 | $21.73 | $21.49 | 0 |
| 2020-01-29 | $21.73 | $21.73 | $21.73 | $21.73 | $21.49 | 0 |
| 2020-01-28 | $21.73 | $21.73 | $21.73 | $21.73 | $21.49 | 0 |
| 2020-01-27 | $21.73 | $21.73 | $21.73 | $21.73 | $21.49 | 0 |
| 2020-01-24 | $21.73 | $21.73 | $21.73 | $21.73 | $21.49 | 0 |
| 2020-01-23 | $22.50 | $23.27 | $21.12 | $21.73 | $21.49 | 41,289,190 |
| 2020-01-22 | $22.90 | $23.33 | $22.01 | $22.86 | $22.61 | 45,669,880 |
| 2020-01-21 | $22.42 | $22.65 | $21.90 | $21.91 | $21.67 | 39,343,810 |
| 2020-01-20 | $22.30 | $23.11 | $22.08 | $22.93 | $22.68 | 28,582,170 |
| 2020-01-17 | $22.46 | $23.32 | $22.22 | $22.69 | $22.44 | 37,093,140 |
| 2020-01-16 | $22.45 | $22.80 | $21.98 | $22.25 | $22.00 | 27,805,830 |
| 2020-01-15 | $22.10 | $22.67 | $22.00 | $22.61 | $22.36 | 36,176,990 |
| 2020-01-14 | $23.87 | $23.98 | $22.26 | $22.26 | $22.01 | 65,442,220 |
| 2020-01-13 | $21.25 | $23.18 | $21.25 | $23.18 | $22.92 | 67,076,220 |
| 2020-01-10 | $21.19 | $21.55 | $20.90 | $21.07 | $20.84 | 35,928,670 |
| 2020-01-09 | $22.50 | $22.54 | $21.09 | $21.45 | $21.21 | 68,288,980 |
| 2020-01-08 | $20.28 | $22.01 | $20.00 | $21.80 | $21.56 | 81,995,730 |
| 2020-01-07 | $19.18 | $20.60 | $19.17 | $20.01 | $19.79 | 52,335,870 |
| 2020-01-06 | $18.08 | $19.50 | $18.08 | $19.18 | $18.97 | 49,506,280 |
| 2020-01-03 | $18.00 | $18.12 | $17.61 | $17.73 | $17.53 | 19,009,290 |
| 2020-01-02 | $17.91 | $18.26 | $17.77 | $18.10 | $17.90 | 18,366,820 |
| 2020-01-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.70 | 0 |
| 2019-12-31 | $18.10 | $18.46 | $17.67 | $17.90 | $17.70 | 18,818,240 |
| 2019-12-30 | $17.68 | $17.91 | $17.37 | $17.83 | $17.63 | 20,091,660 |
| 2019-12-27 | $17.35 | $18.08 | $17.28 | $17.89 | $17.69 | 32,472,230 |
| 2019-12-26 | $17.13 | $17.49 | $17.13 | $17.38 | $17.19 | 14,355,970 |
| 2019-12-25 | $17.30 | $17.43 | $16.88 | $17.31 | $17.12 | 18,339,620 |
| 2019-12-24 | $17.01 | $17.46 | $17.01 | $17.28 | $17.09 | 18,090,610 |
| 2019-12-23 | $16.89 | $17.36 | $16.80 | $16.95 | $16.76 | 18,829,060 |
| 2019-12-20 | $17.77 | $17.87 | $17.14 | $17.15 | $16.96 | 21,045,270 |
| 2019-12-19 | $17.25 | $17.77 | $17.02 | $17.59 | $17.39 | 28,603,660 |
| 2019-12-18 | $17.19 | $17.55 | $16.95 | $17.18 | $16.99 | 32,278,440 |
| 2019-12-17 | $16.38 | $16.74 | $16.25 | $16.69 | $16.50 | 26,891,570 |
| 2019-12-16 | $15.90 | $16.44 | $15.78 | $16.39 | $16.21 | 28,718,050 |
| 2019-12-13 | $15.61 | $15.72 | $15.44 | $15.70 | $15.53 | 17,379,300 |
| 2019-12-12 | $15.66 | $15.83 | $15.39 | $15.44 | $15.27 | 14,394,730 |
| 2019-12-11 | $16.03 | $16.10 | $15.61 | $15.72 | $15.55 | 14,790,760 |
| 2019-12-10 | $15.88 | $16.12 | $15.71 | $16.10 | $15.92 | 13,707,960 |
| 2019-12-09 | $16.15 | $16.26 | $15.87 | $15.95 | $15.77 | 12,812,180 |
| 2019-12-06 | $15.91 | $16.19 | $15.87 | $16.12 | $15.94 | 17,777,470 |
| 2019-12-05 | $15.25 | $16.14 | $15.25 | $16.02 | $15.84 | 26,172,660 |
| 2019-12-04 | $14.90 | $15.35 | $14.82 | $15.22 | $15.05 | 10,359,080 |
| 2019-12-03 | $15.00 | $15.04 | $14.61 | $15.00 | $14.83 | 10,096,770 |
| 2019-12-02 | $15.26 | $15.35 | $15.01 | $15.06 | $14.89 | 8,545,610 |
| 2019-11-29 | $14.91 | $15.36 | $14.83 | $15.30 | $15.13 | 10,818,250 |
| 2019-11-28 | $14.90 | $15.11 | $14.80 | $14.90 | $14.73 | 6,144,310 |
| 2019-11-27 | $14.79 | $15.06 | $14.69 | $14.89 | $14.72 | 7,643,250 |
| 2019-11-26 | $14.70 | $15.06 | $14.68 | $14.70 | $14.54 | 10,779,460 |
| 2019-11-25 | $14.50 | $14.81 | $14.49 | $14.80 | $14.64 | 6,778,210 |
| 2019-11-22 | $14.69 | $14.94 | $14.41 | $14.49 | $14.33 | 8,238,340 |
| 2019-11-21 | $14.87 | $15.01 | $14.54 | $14.62 | $14.46 | 10,022,070 |
| 2019-11-20 | $14.82 | $15.45 | $14.73 | $14.98 | $14.81 | 14,560,020 |
| 2019-11-19 | $14.43 | $14.73 | $14.43 | $14.72 | $14.56 | 6,147,390 |
| 2019-11-18 | $14.25 | $14.48 | $14.22 | $14.42 | $14.26 | 4,572,530 |
| 2019-11-15 | $14.65 | $14.74 | $14.25 | $14.30 | $14.14 | 7,362,470 |
| 2019-11-14 | $14.58 | $14.74 | $14.48 | $14.62 | $14.46 | 5,429,100 |
| 2019-11-13 | $14.89 | $14.90 | $14.54 | $14.63 | $14.47 | 6,443,060 |
| 2019-11-12 | $14.97 | $15.09 | $14.68 | $14.91 | $14.74 | 5,822,850 |
| 2019-11-11 | $15.25 | $15.30 | $14.96 | $14.98 | $14.81 | 6,473,880 |
| 2019-11-08 | $15.60 | $15.77 | $15.34 | $15.41 | $15.24 | 10,252,210 |
| 2019-11-07 | $14.92 | $15.53 | $14.92 | $15.45 | $15.28 | 10,651,400 |
| 2019-11-06 | $15.00 | $15.37 | $15.00 | $15.10 | $14.93 | 10,074,820 |
| 2019-11-05 | $14.88 | $15.10 | $14.75 | $14.96 | $14.79 | 6,789,250 |
| 2019-11-04 | $14.98 | $15.17 | $14.78 | $14.87 | $14.70 | 8,005,480 |
| 2019-11-01 | $14.63 | $14.95 | $14.43 | $14.88 | $14.71 | 7,920,710 |
| 2019-10-31 | $15.15 | $15.30 | $14.50 | $14.68 | $14.52 | 12,599,650 |
| 2019-10-30 | $15.35 | $15.44 | $15.08 | $15.23 | $15.06 | 6,249,820 |
| 2019-10-29 | $15.69 | $15.70 | $15.24 | $15.24 | $15.07 | 9,862,740 |
| 2019-10-28 | $15.60 | $16.01 | $15.54 | $15.69 | $15.52 | 10,902,430 |
| 2019-10-25 | $15.18 | $15.59 | $15.16 | $15.59 | $15.42 | 9,195,750 |
| 2019-10-24 | $15.15 | $15.34 | $15.01 | $15.13 | $14.96 | 5,016,480 |
| 2019-10-23 | $15.27 | $15.50 | $15.12 | $15.16 | $14.99 | 5,249,400 |
| 2019-10-22 | $15.14 | $15.36 | $15.14 | $15.25 | $15.08 | 6,702,710 |
| 2019-10-21 | $15.35 | $15.35 | $14.82 | $15.12 | $14.95 | 8,899,290 |
| 2019-10-18 | $15.73 | $16.09 | $15.41 | $15.43 | $15.26 | 10,110,990 |
| 2019-10-17 | $15.61 | $15.83 | $15.38 | $15.73 | $15.56 | 7,031,800 |
| 2019-10-16 | $15.91 | $15.98 | $15.59 | $15.60 | $15.43 | 8,626,250 |
| 2019-10-15 | $16.15 | $16.15 | $15.75 | $15.82 | $15.64 | 7,760,550 |
| 2019-10-14 | $15.88 | $16.38 | $15.87 | $16.18 | $16.00 | 13,895,990 |
| 2019-10-11 | $16.05 | $16.09 | $15.57 | $15.70 | $15.53 | 12,495,850 |
| 2019-10-10 | $16.06 | $16.12 | $15.79 | $16.07 | $15.89 | 13,260,050 |
| 2019-10-09 | $16.26 | $16.68 | $15.72 | $16.05 | $15.87 | 19,297,490 |
| 2019-10-08 | $17.50 | $17.60 | $16.28 | $16.35 | $16.17 | 21,559,870 |
| 2019-10-07 | $17.34 | $17.34 | $17.34 | $17.34 | $17.15 | 0 |
| 2019-10-04 | $17.34 | $17.34 | $17.34 | $17.34 | $17.15 | 0 |
| 2019-10-03 | $17.34 | $17.34 | $17.34 | $17.34 | $17.15 | 0 |
| 2019-10-02 | $17.34 | $17.34 | $17.34 | $17.34 | $17.15 | 0 |
| 2019-10-01 | $17.34 | $17.34 | $17.34 | $17.34 | $17.15 | 0 |
| 2019-09-30 | $17.45 | $18.11 | $17.22 | $17.34 | $17.15 | 19,264,610 |
| 2019-09-27 | $16.72 | $17.75 | $16.63 | $17.66 | $17.46 | 27,389,880 |
| 2019-09-26 | $16.85 | $17.28 | $16.70 | $16.72 | $16.53 | 18,652,500 |
| 2019-09-25 | $17.08 | $17.12 | $16.44 | $16.99 | $16.80 | 20,507,580 |
| 2019-09-24 | $16.98 | $17.35 | $16.64 | $17.14 | $16.95 | 22,854,230 |
| 2019-09-23 | $16.88 | $17.43 | $16.80 | $16.94 | $16.75 | 25,445,530 |
| 2019-09-20 | $16.45 | $17.10 | $16.42 | $16.64 | $16.46 | 20,040,360 |
| 2019-09-19 | $16.15 | $16.23 | $16.02 | $16.22 | $16.04 | 8,018,890 |
| 2019-09-18 | $16.23 | $16.37 | $16.00 | $16.15 | $15.97 | 9,159,170 |
| 2019-09-17 | $16.76 | $16.76 | $15.96 | $16.14 | $15.96 | 18,574,220 |
| 2019-09-16 | $17.03 | $17.14 | $16.69 | $16.82 | $16.63 | 15,887,290 |
| 2019-09-13 | $16.98 | $16.98 | $16.98 | $16.98 | $16.79 | 0 |
| 2019-09-12 | $17.05 | $17.28 | $16.92 | $16.98 | $16.79 | 12,608,130 |
| 2019-09-11 | $16.95 | $17.15 | $16.64 | $17.01 | $16.82 | 17,035,360 |
| 2019-09-10 | $16.75 | $17.22 | $16.66 | $16.80 | $16.61 | 19,646,460 |
| 2019-09-09 | $17.18 | $17.30 | $16.52 | $16.83 | $16.64 | 30,054,190 |
| 2019-09-06 | $15.95 | $16.78 | $15.90 | $16.70 | $16.51 | 29,317,990 |
| 2019-09-05 | $15.58 | $16.34 | $15.40 | $15.99 | $15.81 | 30,525,810 |
| 2019-09-04 | $15.20 | $15.35 | $15.13 | $15.33 | $15.16 | 12,054,510 |
| 2019-09-03 | $15.33 | $15.59 | $15.10 | $15.37 | $15.20 | 17,913,940 |
| 2019-09-02 | $15.10 | $15.27 | $14.89 | $15.24 | $15.07 | 17,238,100 |
| 2019-08-30 | $15.61 | $15.66 | $15.00 | $15.05 | $14.88 | 16,508,840 |
| 2019-08-29 | $15.60 | $15.88 | $15.41 | $15.51 | $15.34 | 18,708,170 |
| 2019-08-28 | $15.80 | $16.23 | $15.58 | $15.62 | $15.45 | 33,094,660 |
| 2019-08-27 | $14.40 | $15.70 | $14.40 | $15.70 | $15.53 | 38,336,200 |
| 2019-08-26 | $14.10 | $14.38 | $14.08 | $14.27 | $14.11 | 8,114,780 |
| 2019-08-23 | $14.58 | $14.60 | $14.42 | $14.46 | $14.30 | 6,532,550 |
| 2019-08-22 | $14.57 | $14.65 | $14.38 | $14.58 | $14.42 | 8,687,660 |
| 2019-08-21 | $14.60 | $14.73 | $14.48 | $14.59 | $14.43 | 9,230,900 |
| 2019-08-20 | $14.96 | $14.98 | $14.57 | $14.71 | $14.55 | 14,373,930 |
| 2019-08-19 | $14.30 | $14.97 | $14.23 | $14.93 | $14.76 | 10,428,170 |
| 2019-08-16 | $14.17 | $14.35 | $14.06 | $14.20 | $14.04 | 5,654,650 |
| 2019-08-15 | $13.69 | $14.21 | $13.60 | $14.17 | $14.01 | 5,358,780 |
| 2019-08-14 | $14.38 | $14.44 | $13.98 | $14.11 | $13.95 | 6,193,780 |
| 2019-08-13 | $13.91 | $14.38 | $13.81 | $14.17 | $14.01 | 6,822,850 |
| 2019-08-12 | $14.01 | $14.11 | $13.83 | $14.07 | $13.91 | 5,257,300 |
| 2019-08-09 | $14.31 | $14.42 | $13.98 | $14.03 | $13.87 | 6,592,000 |
| 2019-08-08 | $14.22 | $14.62 | $14.15 | $14.21 | $14.05 | 5,645,740 |
| 2019-08-07 | $13.92 | $14.48 | $13.92 | $14.32 | $14.16 | 11,278,600 |
| 2019-08-06 | $14.05 | $14.24 | $13.52 | $13.80 | $13.65 | 12,217,690 |
| 2019-08-05 | $14.97 | $15.05 | $14.53 | $14.54 | $14.38 | 10,630,600 |
| 2019-08-02 | $15.03 | $15.25 | $14.85 | $15.07 | $14.90 | 9,149,770 |
| 2019-08-01 | $15.50 | $15.67 | $15.44 | $15.53 | $15.36 | 6,168,820 |
| 2019-07-31 | $15.44 | $15.74 | $15.28 | $15.58 | $15.41 | 8,739,000 |
| 2019-07-30 | $15.50 | $15.60 | $15.26 | $15.45 | $15.28 | 8,421,890 |
| 2019-07-29 | $15.82 | $16.10 | $15.58 | $15.61 | $15.44 | 6,286,130 |
| 2019-07-26 | $21.71 | $21.93 | $21.63 | $21.83 | $15.42 | 3,374,630 |
| 2019-07-25 | $21.90 | $22.01 | $21.71 | $21.93 | $15.49 | 3,926,980 |
| 2019-07-24 | $21.64 | $22.06 | $21.60 | $21.90 | $15.47 | 5,215,930 |
| 2019-07-23 | $21.32 | $21.64 | $21.14 | $21.59 | $15.25 | 4,993,150 |
| 2019-07-22 | $21.85 | $21.85 | $21.00 | $21.04 | $14.86 | 5,793,870 |
| 2019-07-19 | $21.71 | $22.03 | $21.65 | $21.72 | $15.34 | 3,708,580 |
| 2019-07-18 | $22.20 | $22.20 | $21.61 | $21.68 | $15.32 | 5,599,680 |
| 2019-07-17 | $22.10 | $22.40 | $21.90 | $22.40 | $15.83 | 5,238,640 |
| 2019-07-16 | $22.20 | $22.29 | $21.90 | $22.02 | $15.56 | 3,460,430 |
| 2019-07-15 | $21.99 | $22.38 | $21.12 | $22.22 | $15.70 | 6,629,610 |
| 2019-07-12 | $21.96 | $22.16 | $21.80 | $22.10 | $15.61 | 3,290,040 |
| 2019-07-11 | $22.02 | $22.20 | $21.74 | $21.94 | $15.50 | 3,913,260 |
| 2019-07-10 | $22.40 | $22.41 | $21.85 | $21.93 | $15.49 | 5,239,520 |
| 2019-07-09 | $22.30 | $22.52 | $21.97 | $22.32 | $15.77 | 4,410,590 |
| 2019-07-08 | $22.87 | $22.87 | $22.04 | $22.22 | $15.70 | 6,831,980 |
| 2019-07-05 | $22.82 | $23.05 | $22.66 | $22.93 | $16.20 | 4,655,140 |
| 2019-07-04 | $22.90 | $23.26 | $22.55 | $22.73 | $16.06 | 5,983,870 |
| 2019-07-03 | $22.88 | $23.26 | $22.71 | $22.99 | $16.24 | 10,071,120 |
| 2019-07-02 | $22.10 | $23.11 | $22.07 | $22.77 | $16.09 | 13,752,020 |
| 2019-07-01 | $21.93 | $22.34 | $21.61 | $22.23 | $15.70 | 10,510,720 |
| 2019-06-28 | $21.61 | $21.79 | $21.25 | $21.36 | $15.09 | 5,029,730 |
| 2019-06-27 | $21.66 | $21.90 | $21.55 | $21.80 | $15.40 | 6,555,530 |
| 2019-06-26 | $21.42 | $21.76 | $21.40 | $21.65 | $15.30 | 5,207,630 |
| 2019-06-25 | $21.82 | $21.95 | $21.36 | $21.57 | $15.24 | 5,563,580 |
| 2019-06-24 | $22.17 | $22.24 | $21.77 | $21.93 | $15.49 | 7,298,530 |
| 2019-06-21 | $21.65 | $22.31 | $21.60 | $22.19 | $15.68 | 11,996,480 |
| 2019-06-20 | $21.40 | $21.75 | $21.07 | $21.55 | $15.22 | 10,893,790 |
| 2019-06-19 | $21.56 | $21.69 | $21.27 | $21.31 | $15.05 | 5,647,360 |
| 2019-06-18 | $21.08 | $21.22 | $20.87 | $21.06 | $14.88 | 3,788,920 |
| 2019-06-17 | $21.27 | $21.37 | $21.00 | $21.14 | $14.93 | 3,243,830 |
| 2019-06-14 | $21.49 | $21.75 | $21.27 | $21.37 | $15.10 | 5,140,060 |
| 2019-06-13 | $21.40 | $21.65 | $21.32 | $21.45 | $15.15 | 3,673,500 |
| 2019-06-12 | $21.64 | $21.89 | $21.34 | $21.41 | $15.13 | 5,640,020 |
| 2019-06-11 | $21.05 | $21.74 | $20.89 | $21.69 | $15.32 | 8,186,430 |
| 2019-06-10 | $21.20 | $21.23 | $20.75 | $21.01 | $14.84 | 4,108,860 |
| 2019-06-07 | $20.92 | $20.92 | $20.92 | $20.92 | $14.78 | 0 |
| 2019-06-06 | $21.49 | $21.49 | $20.88 | $20.92 | $14.78 | 4,974,000 |
| 2019-06-05 | $21.62 | $21.82 | $21.40 | $21.40 | $15.12 | 5,000,880 |
| 2019-06-04 | $21.15 | $21.64 | $20.88 | $21.49 | $15.18 | 7,464,590 |
| 2019-06-03 | $21.15 | $21.30 | $20.85 | $21.15 | $14.94 | 5,311,920 |
| 2019-05-31 | $21.10 | $21.35 | $21.02 | $21.10 | $14.91 | 4,745,710 |
| 2019-05-30 | $20.95 | $21.21 | $20.85 | $21.13 | $14.93 | 5,944,900 |
| 2019-05-29 | $21.01 | $21.25 | $21.01 | $21.03 | $14.86 | 6,004,040 |
| 2019-05-28 | $21.84 | $21.84 | $21.15 | $21.27 | $15.03 | 10,134,130 |
| 2019-05-27 | $20.98 | $21.47 | $20.69 | $21.40 | $15.12 | 8,839,450 |
| 2019-05-24 | $21.42 | $21.45 | $20.88 | $20.99 | $14.83 | 5,586,830 |
| 2019-05-23 | $21.40 | $21.62 | $21.05 | $21.18 | $14.96 | 5,013,610 |
| 2019-05-22 | $21.71 | $21.85 | $21.39 | $21.51 | $15.20 | 5,207,820 |
| 2019-05-21 | $21.07 | $21.92 | $21.07 | $21.71 | $15.34 | 9,061,590 |
| 2019-05-20 | $21.60 | $21.81 | $20.69 | $21.15 | $14.94 | 11,911,280 |
| 2019-05-17 | $23.05 | $23.05 | $21.99 | $22.28 | $15.74 | 9,449,050 |
| 2019-05-16 | $23.27 | $23.35 | $22.81 | $23.02 | $16.26 | 7,501,520 |
| 2019-05-15 | $23.01 | $23.24 | $22.90 | $23.24 | $16.42 | 7,815,670 |
| 2019-05-14 | $22.90 | $23.30 | $22.78 | $22.83 | $16.13 | 7,461,700 |
| 2019-05-13 | $23.80 | $24.00 | $23.05 | $23.23 | $16.41 | 8,325,690 |
| 2019-05-10 | $23.65 | $24.60 | $22.78 | $24.32 | $17.18 | 9,733,590 |
| 2019-05-09 | $23.65 | $24.27 | $23.29 | $23.31 | $16.47 | 6,945,750 |
| 2019-05-08 | $22.45 | $24.16 | $22.33 | $23.74 | $16.77 | 11,136,200 |
| 2019-05-07 | $24.30 | $24.42 | $22.31 | $23.16 | $16.36 | 13,157,420 |
| 2019-05-06 | $24.30 | $24.87 | $23.98 | $23.98 | $16.94 | 13,402,580 |
| 2019-05-03 | $26.64 | $26.64 | $26.64 | $26.64 | $18.82 | 0 |
| 2019-05-02 | $26.64 | $26.64 | $26.64 | $26.64 | $18.82 | 0 |
| 2019-05-01 | $26.64 | $26.64 | $26.64 | $26.64 | $18.82 | 0 |
| 2019-04-30 | $26.47 | $26.88 | $26.31 | $26.64 | $18.82 | 5,720,750 |
| 2019-04-29 | $27.31 | $27.44 | $26.15 | $26.38 | $18.64 | 10,860,620 |
| 2019-04-26 | $28.32 | $28.50 | $27.35 | $27.45 | $19.39 | 12,880,190 |
| 2019-04-25 | $29.22 | $29.45 | $28.16 | $28.55 | $20.17 | 14,844,250 |
| 2019-04-24 | $27.72 | $29.51 | $26.87 | $29.04 | $20.52 | 21,361,050 |
| 2019-04-23 | $28.55 | $28.78 | $27.30 | $27.30 | $19.29 | 13,257,560 |
| 2019-04-22 | $28.52 | $28.60 | $27.56 | $28.09 | $19.84 | 7,396,180 |
| 2019-04-19 | $27.99 | $28.35 | $27.25 | $28.20 | $19.92 | 6,249,190 |
| 2019-04-18 | $28.65 | $29.12 | $27.78 | $27.91 | $19.72 | 9,507,030 |
| 2019-04-17 | $27.29 | $28.68 | $27.29 | $28.34 | $20.02 | 14,483,780 |
| 2019-04-16 | $26.86 | $27.39 | $26.12 | $27.27 | $19.27 | 9,186,560 |
| 2019-04-15 | $28.24 | $28.46 | $26.92 | $26.95 | $19.04 | 10,586,840 |
| 2019-04-12 | $28.49 | $28.80 | $27.52 | $27.98 | $19.77 | 9,398,910 |
| 2019-04-11 | $28.14 | $29.33 | $28.10 | $28.26 | $19.96 | 18,093,800 |
| 2019-04-10 | $27.70 | $28.37 | $27.08 | $27.95 | $19.75 | 9,956,500 |
| 2019-04-09 | $27.88 | $28.08 | $27.38 | $27.60 | $19.50 | 7,234,750 |
| 2019-04-08 | $28.25 | $28.94 | $27.48 | $27.78 | $19.63 | 10,139,660 |
| 2019-04-05 | $28.15 | $28.15 | $28.15 | $28.15 | $19.89 | 0 |
| 2019-04-04 | $28.10 | $28.52 | $27.75 | $28.15 | $19.89 | 10,660,540 |
| 2019-04-03 | $27.80 | $28.45 | $27.64 | $28.11 | $19.86 | 9,441,890 |
| 2019-04-02 | $27.86 | $28.49 | $27.50 | $27.91 | $19.72 | 11,903,040 |
| 2019-04-01 | $27.00 | $27.88 | $26.82 | $27.64 | $19.53 | 13,214,180 |
| 2019-03-29 | $25.71 | $26.79 | $25.65 | $26.66 | $18.83 | 8,327,640 |
| 2019-03-28 | $26.00 | $26.34 | $25.71 | $25.71 | $18.16 | 5,204,270 |
| 2019-03-27 | $25.89 | $26.15 | $25.50 | $26.12 | $18.45 | 6,010,040 |
| 2019-03-26 | $26.99 | $27.00 | $25.70 | $25.82 | $18.24 | 9,870,360 |
| 2019-03-25 | $26.79 | $27.06 | $26.61 | $26.85 | $18.97 | 6,244,360 |
| 2019-03-22 | $27.06 | $27.50 | $26.67 | $27.28 | $19.27 | 8,540,570 |
| 2019-03-21 | $27.02 | $27.28 | $26.82 | $27.05 | $19.11 | 8,001,520 |
| 2019-03-20 | $27.34 | $27.55 | $26.52 | $27.02 | $19.09 | 8,646,190 |
| 2019-03-19 | $27.61 | $27.99 | $27.28 | $27.46 | $19.40 | 8,197,410 |
| 2019-03-18 | $27.28 | $27.76 | $26.60 | $27.69 | $19.56 | 10,394,170 |
| 2019-03-15 | $27.90 | $28.05 | $26.90 | $27.22 | $19.23 | 11,372,020 |
| 2019-03-14 | $28.01 | $28.56 | $27.04 | $27.44 | $19.39 | 11,342,900 |
| 2019-03-13 | $29.78 | $29.96 | $27.93 | $28.40 | $20.06 | 19,343,740 |
| 2019-03-12 | $26.98 | $29.35 | $26.94 | $28.97 | $20.47 | 27,606,240 |
| 2019-03-11 | $25.31 | $27.01 | $25.28 | $26.68 | $18.85 | 15,533,510 |
| 2019-03-08 | $25.55 | $26.36 | $25.24 | $25.28 | $17.86 | 14,348,980 |
| 2019-03-07 | $26.77 | $27.05 | $26.12 | $26.34 | $18.61 | 11,634,260 |
| 2019-03-06 | $26.57 | $27.09 | $26.11 | $26.77 | $18.91 | 12,968,390 |
| 2019-03-05 | $26.19 | $26.73 | $26.05 | $26.51 | $18.73 | 9,111,320 |
| 2019-03-04 | $26.36 | $26.91 | $25.96 | $26.09 | $18.43 | 15,303,330 |
| 2019-03-01 | $26.14 | $26.14 | $25.53 | $25.97 | $18.35 | 8,076,030 |
| 2019-02-28 | $24.87 | $26.59 | $24.84 | $25.99 | $18.36 | 17,063,540 |
| 2019-02-27 | $25.15 | $25.72 | $24.70 | $24.87 | $17.57 | 12,626,660 |
| 2019-02-26 | $24.72 | $25.95 | $24.28 | $25.10 | $17.73 | 19,237,740 |
| 2019-02-25 | $23.95 | $24.65 | $23.40 | $24.44 | $17.27 | 16,902,290 |
| 2019-02-22 | $22.65 | $23.55 | $22.65 | $23.50 | $16.60 | 9,947,540 |
| 2019-02-21 | $22.90 | $23.44 | $22.67 | $22.76 | $16.08 | 8,873,520 |
| 2019-02-20 | $23.20 | $23.20 | $22.66 | $22.83 | $16.13 | 6,214,070 |
| 2019-02-19 | $23.44 | $23.66 | $22.81 | $23.09 | $16.31 | 8,801,410 |
| 2019-02-18 | $22.45 | $23.16 | $22.45 | $23.16 | $16.36 | 9,219,410 |
| 2019-02-15 | $22.41 | $23.18 | $22.32 | $22.37 | $15.80 | 9,069,870 |
| 2019-02-14 | $22.43 | $22.63 | $22.22 | $22.41 | $15.83 | 5,661,600 |
| 2019-02-13 | $22.27 | $22.63 | $22.03 | $22.48 | $15.88 | 10,716,260 |
| 2019-02-12 | $21.97 | $22.35 | $21.88 | $22.03 | $15.56 | 6,745,780 |
| 2019-02-11 | $21.76 | $22.10 | $21.51 | $22.07 | $15.59 | 6,117,570 |
| 2019-02-08 | $21.65 | $21.65 | $21.65 | $21.65 | $15.30 | 0 |
| 2019-02-07 | $21.65 | $21.65 | $21.65 | $21.65 | $15.30 | 0 |
| 2019-02-06 | $21.65 | $21.65 | $21.65 | $21.65 | $15.30 | 0 |
| 2019-02-05 | $21.65 | $21.65 | $21.65 | $21.65 | $15.30 | 0 |
| 2019-02-04 | $21.65 | $21.65 | $21.65 | $21.65 | $15.30 | 0 |
| 2019-02-01 | $21.15 | $21.73 | $21.15 | $21.65 | $15.30 | 5,752,170 |
| 2019-01-31 | $20.99 | $21.08 | $20.62 | $21.06 | $14.88 | 4,596,600 |
| 2019-01-30 | $20.66 | $21.10 | $20.39 | $20.95 | $14.80 | 6,012,580 |
| 2019-01-29 | $21.43 | $21.43 | $20.56 | $20.77 | $14.67 | 6,623,270 |
| 2019-01-28 | $21.27 | $21.86 | $21.27 | $21.43 | $15.14 | 7,067,650 |
| 2019-01-25 | $21.24 | $21.39 | $21.20 | $21.21 | $14.98 | 3,612,020 |
| 2019-01-24 | $21.30 | $21.39 | $21.01 | $21.23 | $15.00 | 3,595,420 |
| 2019-01-23 | $21.55 | $21.61 | $21.12 | $21.30 | $15.05 | 4,384,370 |
| 2019-01-22 | $21.60 | $21.77 | $21.47 | $21.66 | $15.30 | 4,444,020 |
| 2019-01-21 | $21.45 | $21.76 | $21.33 | $21.64 | $15.29 | 5,332,550 |
| 2019-01-18 | $21.28 | $21.44 | $21.15 | $21.37 | $15.10 | 4,495,840 |
| 2019-01-17 | $21.61 | $21.65 | $20.93 | $21.17 | $14.96 | 5,562,960 |
| 2019-01-16 | $21.62 | $21.82 | $21.55 | $21.59 | $15.25 | 4,284,380 |
| 2019-01-15 | $21.39 | $21.76 | $21.39 | $21.70 | $15.33 | 4,662,660 |
| 2019-01-14 | $22.05 | $22.08 | $21.35 | $21.39 | $15.11 | 5,812,680 |
| 2019-01-11 | $22.04 | $22.38 | $21.76 | $21.98 | $15.53 | 6,945,980 |
| 2019-01-10 | $22.36 | $22.57 | $22.06 | $22.15 | $15.65 | 7,680,110 |
| 2019-01-09 | $21.89 | $23.47 | $21.85 | $22.42 | $15.84 | 13,337,150 |
| 2019-01-08 | $22.23 | $22.23 | $21.80 | $22.00 | $15.54 | 5,370,450 |
| 2019-01-07 | $22.00 | $22.37 | $21.72 | $22.25 | $15.72 | 12,383,620 |
| 2019-01-04 | $22.96 | $22.96 | $20.90 | $21.50 | $15.19 | 18,062,060 |
| 2019-01-03 | $23.12 | $23.40 | $22.95 | $23.09 | $16.31 | 2,096,200 |
| 2019-01-02 | $23.35 | $23.51 | $22.90 | $23.08 | $16.31 | 2,318,150 |
| 2019-01-01 | $23.36 | $23.36 | $23.36 | $23.36 | $16.50 | 0 |
| 2018-12-31 | $23.36 | $23.36 | $23.36 | $23.36 | $16.50 | 0 |
| 2018-12-28 | $22.70 | $23.44 | $22.70 | $23.36 | $16.50 | 3,659,920 |
| 2018-12-27 | $23.78 | $23.91 | $22.61 | $22.62 | $15.98 | 4,403,740 |
| 2018-12-26 | $23.40 | $23.78 | $23.25 | $23.36 | $16.50 | 3,159,680 |
| 2018-12-25 | $23.33 | $23.83 | $22.31 | $23.83 | $16.84 | 5,632,840 |
| 2018-12-24 | $23.50 | $23.69 | $23.03 | $23.68 | $16.73 | 3,194,400 |
| 2018-12-21 | $23.87 | $24.00 | $23.08 | $23.41 | $16.54 | 4,157,930 |
| 2018-12-20 | $24.06 | $24.21 | $23.52 | $23.99 | $16.95 | 4,066,490 |
| 2018-12-19 | $24.45 | $24.55 | $24.00 | $24.06 | $17.00 | 3,526,510 |
| 2018-12-18 | $24.70 | $24.95 | $23.93 | $24.32 | $17.18 | 6,723,030 |
| 2018-12-17 | $23.71 | $25.12 | $23.71 | $24.87 | $17.57 | 8,749,260 |
| 2018-12-14 | $24.74 | $25.14 | $23.66 | $23.66 | $16.72 | 8,304,450 |
| 2018-12-13 | $24.58 | $24.93 | $24.28 | $24.86 | $17.56 | 7,045,830 |
| 2018-12-12 | $24.69 | $24.75 | $24.27 | $24.35 | $17.20 | 5,699,630 |
| 2018-12-11 | $23.80 | $24.65 | $23.61 | $24.46 | $17.28 | 7,782,580 |
| 2018-12-10 | $23.25 | $23.90 | $23.11 | $23.60 | $16.67 | 4,554,640 |
| 2018-12-07 | $23.30 | $23.70 | $23.15 | $23.30 | $16.46 | 4,040,600 |
| 2018-12-06 | $23.32 | $23.57 | $22.98 | $23.00 | $16.25 | 3,397,460 |
| 2018-12-05 | $23.19 | $23.65 | $23.01 | $23.50 | $16.60 | 4,371,920 |
| 2018-12-04 | $23.50 | $23.74 | $23.38 | $23.62 | $16.69 | 6,775,360 |
| 2018-12-03 | $22.61 | $23.68 | $22.39 | $23.58 | $16.66 | 11,152,710 |
| 2018-11-30 | $22.00 | $22.11 | $21.76 | $22.07 | $15.59 | 1,918,210 |
| 2018-11-29 | $22.55 | $22.62 | $21.93 | $21.99 | $15.54 | 2,856,720 |
| 2018-11-28 | $22.08 | $22.45 | $21.98 | $22.44 | $15.85 | 3,377,520 |
| 2018-11-27 | $21.99 | $22.23 | $21.78 | $22.02 | $15.56 | 2,231,750 |
| 2018-11-26 | $22.29 | $22.43 | $21.62 | $21.73 | $15.35 | 2,542,550 |
| 2018-11-23 | $23.00 | $23.00 | $22.04 | $22.12 | $15.63 | 4,315,160 |
| 2018-11-22 | $22.65 | $23.15 | $22.63 | $23.03 | $16.27 | 5,744,630 |
| 2018-11-21 | $21.94 | $22.88 | $21.89 | $22.71 | $16.04 | 6,429,060 |
| 2018-11-20 | $22.29 | $22.49 | $22.18 | $22.22 | $15.70 | 4,055,350 |
| 2018-11-19 | $22.45 | $22.55 | $22.01 | $22.55 | $15.93 | 4,291,020 |
| 2018-11-16 | $22.33 | $22.55 | $22.11 | $22.48 | $15.88 | 4,711,460 |
| 2018-11-15 | $22.08 | $22.35 | $22.01 | $22.32 | $15.77 | 3,575,950 |
| 2018-11-14 | $22.25 | $22.30 | $22.01 | $22.11 | $15.62 | 2,993,220 |
| 2018-11-13 | $21.81 | $22.43 | $21.76 | $22.31 | $15.76 | 4,515,400 |
| 2018-11-12 | $21.40 | $22.26 | $21.06 | $22.16 | $15.66 | 9,757,290 |
| 2018-11-09 | $22.29 | $22.47 | $22.10 | $22.24 | $15.71 | 1,552,550 |
| 2018-11-08 | $22.75 | $22.94 | $22.30 | $22.40 | $15.83 | 3,910,040 |
| 2018-11-07 | $22.94 | $23.26 | $22.79 | $22.79 | $16.10 | 3,321,370 |
| 2018-11-06 | $23.00 | $23.00 | $22.62 | $22.89 | $16.17 | 3,466,420 |
| 2018-11-05 | $23.50 | $23.62 | $22.83 | $23.28 | $16.45 | 5,976,970 |
| 2018-11-02 | $22.89 | $23.31 | $22.73 | $23.16 | $16.36 | 7,268,530 |
| 2018-11-01 | $23.02 | $23.15 | $22.60 | $22.64 | $15.99 | 7,788,140 |
| 2018-10-31 | $22.19 | $22.82 | $22.19 | $22.82 | $16.12 | 8,715,800 |
| 2018-10-30 | $21.95 | $22.39 | $21.80 | $22.18 | $15.67 | 5,418,690 |
| 2018-10-29 | $22.70 | $22.70 | $21.84 | $21.84 | $15.43 | 4,072,910 |
| 2018-10-26 | $22.20 | $22.37 | $21.80 | $21.87 | $15.45 | 3,172,140 |
| 2018-10-25 | $21.28 | $22.45 | $21.05 | $22.45 | $15.86 | 2,999,810 |
| 2018-10-24 | $21.95 | $22.37 | $21.70 | $21.98 | $15.53 | 2,047,560 |
| 2018-10-23 | $22.63 | $22.64 | $21.93 | $22.06 | $15.58 | 3,657,650 |
| 2018-10-22 | $21.91 | $23.14 | $21.80 | $22.62 | $15.98 | 5,991,060 |
| 2018-10-19 | $20.60 | $21.80 | $20.02 | $21.80 | $15.40 | 5,708,440 |
| 2018-10-18 | $21.39 | $21.39 | $20.92 | $21.04 | $14.86 | 2,833,620 |
| 2018-10-17 | $22.08 | $22.26 | $20.89 | $21.41 | $15.13 | 4,748,960 |
| 2018-10-16 | $22.80 | $23.15 | $21.70 | $21.94 | $15.50 | 5,468,070 |
| 2018-10-15 | $23.67 | $23.85 | $22.77 | $22.79 | $16.10 | 3,199,280 |
| 2018-10-12 | $23.19 | $23.77 | $22.90 | $23.66 | $16.72 | 3,277,950 |
| 2018-10-11 | $24.18 | $24.41 | $23.12 | $23.57 | $16.65 | 5,244,610 |
| 2018-10-10 | $24.30 | $24.87 | $24.21 | $24.85 | $17.56 | 3,638,690 |
| 2018-10-09 | $23.81 | $24.44 | $23.81 | $24.20 | $17.10 | 1,740,600 |
| 2018-10-08 | $24.20 | $24.47 | $23.81 | $23.81 | $16.82 | 2,830,790 |
| 2018-10-05 | $24.75 | $24.75 | $24.75 | $24.75 | $17.49 | 0 |
| 2018-10-04 | $24.75 | $24.75 | $24.75 | $24.75 | $17.49 | 0 |
| 2018-10-03 | $24.75 | $24.75 | $24.75 | $24.75 | $17.49 | 0 |
| 2018-10-02 | $24.75 | $24.75 | $24.75 | $24.75 | $17.49 | 0 |
| 2018-10-01 | $24.75 | $24.75 | $24.75 | $24.75 | $17.49 | 0 |
| 2018-09-28 | $24.60 | $24.96 | $24.60 | $24.75 | $17.49 | 2,603,950 |
| 2018-09-27 | $24.74 | $24.87 | $24.50 | $24.81 | $17.53 | 3,406,120 |
| 2018-09-26 | $24.70 | $24.99 | $24.53 | $24.70 | $17.45 | 3,679,680 |
| 2018-09-25 | $25.00 | $25.17 | $24.20 | $24.65 | $17.41 | 5,176,040 |
| 2018-09-24 | $24.18 | $24.18 | $24.18 | $24.18 | $17.08 | 0 |
| 2018-09-21 | $23.35 | $24.48 | $23.35 | $24.18 | $17.08 | 4,263,130 |
| 2018-09-20 | $23.66 | $23.88 | $23.33 | $23.34 | $16.49 | 2,150,050 |
| 2018-09-19 | $23.51 | $23.83 | $23.27 | $23.64 | $16.70 | 2,795,210 |
| 2018-09-18 | $23.00 | $23.51 | $22.80 | $23.51 | $16.61 | 2,837,570 |
| 2018-09-17 | $23.91 | $23.91 | $23.04 | $23.21 | $16.40 | 3,901,340 |
| 2018-09-14 | $23.75 | $24.60 | $23.75 | $24.07 | $17.00 | 4,862,510 |
| 2018-09-13 | $23.42 | $23.60 | $23.18 | $23.47 | $16.58 | 1,906,060 |
| 2018-09-12 | $23.43 | $23.58 | $23.21 | $23.39 | $16.52 | 1,950,930 |
| 2018-09-11 | $23.34 | $23.75 | $23.20 | $23.43 | $16.55 | 1,922,460 |
| 2018-09-10 | $23.83 | $23.97 | $23.38 | $23.40 | $16.53 | 1,826,760 |
| 2018-09-07 | $23.80 | $24.06 | $23.54 | $23.79 | $16.81 | 1,691,470 |
| 2018-09-06 | $23.81 | $23.97 | $23.57 | $23.80 | $16.81 | 2,022,540 |
| 2018-09-05 | $24.25 | $24.36 | $23.77 | $23.81 | $16.82 | 2,253,500 |
| 2018-09-04 | $24.39 | $24.52 | $24.16 | $24.33 | $17.19 | 2,525,260 |
| 2018-09-03 | $24.00 | $24.34 | $23.55 | $24.33 | $17.19 | 3,235,250 |
| 2018-08-31 | $24.14 | $24.35 | $23.88 | $24.02 | $16.97 | 2,532,010 |
| 2018-08-30 | $24.16 | $24.54 | $24.05 | $24.10 | $17.03 | 2,914,850 |
| 2018-08-29 | $24.27 | $24.45 | $24.10 | $24.16 | $17.07 | 3,641,720 |
| 2018-08-28 | $24.45 | $24.67 | $24.21 | $24.27 | $17.15 | 4,279,300 |
| 2018-08-27 | $23.79 | $24.55 | $23.61 | $24.31 | $17.17 | 6,423,830 |
| 2018-08-24 | $23.23 | $23.95 | $23.20 | $23.86 | $16.86 | 4,224,040 |
| 2018-08-23 | $24.05 | $24.05 | $23.05 | $23.39 | $16.52 | 7,069,330 |
| 2018-08-22 | $21.80 | $22.68 | $21.79 | $22.56 | $15.94 | 4,736,370 |
| 2018-08-21 | $21.58 | $22.27 | $21.48 | $21.97 | $15.52 | 4,800,870 |
| 2018-08-20 | $22.85 | $22.96 | $20.71 | $21.90 | $15.47 | 10,186,880 |
| 2018-08-17 | $23.56 | $23.82 | $22.80 | $22.96 | $16.22 | 2,854,010 |
| 2018-08-16 | $23.44 | $23.78 | $23.24 | $23.62 | $16.69 | 2,065,450 |
| 2018-08-15 | $24.21 | $24.21 | $23.52 | $23.88 | $16.87 | 2,881,990 |
| 2018-08-14 | $24.10 | $24.19 | $23.82 | $24.18 | $17.08 | 2,714,500 |
| 2018-08-13 | $23.93 | $24.26 | $23.61 | $24.25 | $17.13 | 2,997,520 |
| 2018-08-10 | $24.10 | $24.38 | $24.06 | $24.18 | $17.08 | 2,723,730 |
| 2018-08-09 | $23.88 | $24.67 | $23.87 | $24.28 | $17.15 | 4,610,240 |
| 2018-08-08 | $24.23 | $24.91 | $23.83 | $24.17 | $17.08 | 17,392,150 |
| 2018-08-07 | $25.95 | $26.35 | $23.51 | $24.53 | $17.33 | 14,730,990 |
| 2018-08-06 | $26.70 | $26.84 | $26.01 | $26.12 | $18.45 | 3,638,160 |
| 2018-08-03 | $26.25 | $26.98 | $25.93 | $26.79 | $18.93 | 10,251,180 |
| 2018-08-02 | $26.20 | $26.51 | $25.73 | $26.25 | $18.54 | 7,387,370 |
| 2018-08-01 | $26.36 | $27.18 | $26.32 | $26.37 | $18.63 | 5,801,300 |
| 2018-07-31 | $26.36 | $26.74 | $26.18 | $26.28 | $18.57 | 2,794,770 |
| 2018-07-30 | $26.50 | $26.81 | $25.96 | $26.12 | $18.45 | 2,837,770 |
| 2018-07-27 | $26.66 | $26.94 | $26.50 | $26.60 | $18.79 | 1,892,190 |
| 2018-07-26 | $27.15 | $27.15 | $26.60 | $26.68 | $18.85 | 3,342,230 |
| 2018-07-25 | $26.15 | $27.16 | $26.00 | $27.15 | $19.18 | 7,815,250 |
| 2018-07-24 | $25.65 | $26.16 | $25.52 | $26.15 | $18.47 | 3,818,340 |
| 2018-07-23 | $25.55 | $25.69 | $25.30 | $25.56 | $18.06 | 1,850,400 |
| 2018-07-20 | $25.35 | $25.69 | $25.31 | $25.55 | $18.05 | 1,425,130 |
| 2018-07-19 | $25.49 | $25.69 | $25.27 | $25.40 | $17.94 | 1,993,790 |
| 2018-07-18 | $25.79 | $25.94 | $25.70 | $25.78 | $18.21 | 1,899,690 |
| 2018-07-17 | $25.88 | $25.97 | $25.42 | $25.76 | $18.20 | 2,441,100 |
| 2018-07-16 | $25.88 | $26.01 | $25.80 | $25.88 | $18.28 | 1,794,240 |
| 2018-07-13 | $25.95 | $26.10 | $25.80 | $25.98 | $18.35 | 2,332,800 |
| 2018-07-12 | $25.70 | $26.07 | $25.60 | $25.99 | $18.36 | 4,625,250 |
| 2018-07-11 | $25.45 | $25.68 | $25.06 | $25.30 | $17.87 | 2,665,990 |
| 2018-07-10 | $25.78 | $25.93 | $25.45 | $25.68 | $18.14 | 2,328,040 |
| 2018-07-09 | $25.35 | $26.07 | $25.10 | $25.77 | $18.21 | 5,168,420 |
| 2018-07-06 | $25.17 | $25.37 | $24.90 | $25.07 | $17.71 | 4,543,610 |
| 2018-07-05 | $25.21 | $25.40 | $24.90 | $25.17 | $17.78 | 2,945,340 |
| 2018-07-04 | $25.68 | $25.83 | $25.01 | $25.21 | $17.81 | 4,577,440 |
| 2018-07-03 | $25.80 | $25.86 | $25.25 | $25.70 | $18.16 | 2,704,460 |
| 2018-07-02 | $25.75 | $25.87 | $25.44 | $25.61 | $18.09 | 2,655,560 |
| 2018-06-29 | $25.27 | $25.77 | $25.04 | $25.69 | $18.15 | 2,641,640 |
| 2018-06-28 | $25.53 | $25.65 | $25.21 | $25.24 | $17.83 | 2,344,630 |
| 2018-06-27 | $25.43 | $25.82 | $25.37 | $25.55 | $18.05 | 2,940,110 |
| 2018-06-26 | $25.03 | $25.59 | $24.94 | $25.44 | $17.97 | 2,620,390 |
| 2018-06-25 | $25.68 | $25.85 | $25.18 | $25.24 | $17.83 | 3,679,620 |
| 2018-06-22 | $25.55 | $25.85 | $25.16 | $25.64 | $18.11 | 4,497,380 |
| 2018-06-21 | $25.99 | $26.13 | $25.50 | $25.55 | $18.05 | 4,031,060 |
| 2018-06-20 | $25.62 | $26.34 | $25.62 | $25.98 | $18.35 | 4,093,510 |
| 2018-06-19 | $26.10 | $26.44 | $25.08 | $25.55 | $18.05 | 9,791,830 |
| 2018-06-18 | $26.58 | $26.58 | $26.58 | $26.58 | $18.78 | 0 |
| 2018-06-15 | $26.96 | $26.99 | $26.50 | $26.58 | $18.78 | 3,741,160 |
| 2018-06-14 | $26.30 | $27.10 | $26.28 | $26.97 | $19.05 | 5,784,250 |
| 2018-06-13 | $26.35 | $27.27 | $26.33 | $26.56 | $18.76 | 9,033,750 |
| 2018-06-12 | $26.05 | $26.26 | $26.00 | $26.17 | $18.49 | 2,712,680 |
| 2018-06-11 | $26.02 | $26.26 | $25.70 | $25.93 | $18.32 | 2,766,150 |
| 2018-06-08 | $25.81 | $26.15 | $25.61 | $26.01 | $18.38 | 2,962,210 |
| 2018-06-07 | $26.28 | $26.39 | $25.96 | $25.99 | $18.29 | 2,550,400 |
| 2018-06-06 | $25.91 | $26.25 | $25.88 | $26.22 | $18.45 | 4,978,010 |
| 2018-06-05 | $25.47 | $26.03 | $25.17 | $25.92 | $18.24 | 4,700,830 |
| 2018-06-04 | $25.22 | $25.60 | $24.31 | $25.57 | $18.00 | 6,417,780 |
| 2018-06-01 | $25.58 | $25.65 | $25.10 | $25.36 | $17.85 | 3,762,010 |
| 2018-05-31 | $25.60 | $25.84 | $25.43 | $25.65 | $18.05 | 4,257,350 |
| 2018-05-30 | $26.01 | $26.05 | $25.30 | $25.42 | $17.89 | 5,397,800 |
| 2018-05-29 | $26.50 | $26.72 | $26.06 | $26.45 | $18.61 | 4,189,020 |
| 2018-05-28 | $26.92 | $27.06 | $26.38 | $26.52 | $18.66 | 5,118,070 |
| 2018-05-25 | $27.16 | $27.47 | $26.93 | $26.94 | $18.96 | 4,277,740 |
| 2018-05-24 | $27.26 | $27.35 | $27.00 | $27.06 | $19.04 | 3,685,630 |
| 2018-05-23 | $27.71 | $28.28 | $27.36 | $27.37 | $19.26 | 7,223,320 |
| 2018-05-22 | $27.61 | $27.63 | $27.26 | $27.59 | $19.42 | 5,175,820 |
| 2018-05-21 | $26.99 | $27.76 | $26.99 | $27.70 | $19.49 | 8,045,820 |
| 2018-05-18 | $26.73 | $26.91 | $26.61 | $26.83 | $18.88 | 2,885,380 |
| 2018-05-17 | $27.33 | $27.33 | $26.78 | $26.83 | $18.88 | 4,831,490 |
| 2018-05-16 | $27.58 | $27.58 | $27.18 | $27.33 | $19.23 | 5,536,910 |
| 2018-05-15 | $27.56 | $27.86 | $27.32 | $27.58 | $19.41 | 5,430,430 |
| 2018-05-14 | $27.31 | $27.64 | $27.20 | $27.41 | $19.29 | 5,830,290 |
| 2018-05-11 | $27.58 | $27.85 | $27.18 | $27.20 | $19.14 | 5,040,980 |
| 2018-05-10 | $27.37 | $27.85 | $27.37 | $27.53 | $19.37 | 6,915,150 |
| 2018-05-09 | $27.48 | $27.49 | $27.00 | $27.31 | $19.22 | 4,836,310 |
| 2018-05-08 | $27.34 | $27.60 | $27.17 | $27.46 | $19.33 | 6,254,080 |
| 2018-05-07 | $27.01 | $27.62 | $26.86 | $27.38 | $19.27 | 7,954,940 |
| 2018-05-04 | $27.00 | $27.18 | $26.52 | $27.04 | $19.03 | 6,979,450 |
| 2018-05-03 | $27.20 | $27.29 | $26.51 | $27.09 | $19.07 | 12,334,700 |
| 2018-05-02 | $25.29 | $26.69 | $25.29 | $26.36 | $18.55 | 15,180,120 |
| 2018-05-01 | $27.35 | $27.35 | $27.35 | $27.35 | $19.25 | 0 |
| 2018-04-30 | $27.35 | $27.35 | $27.35 | $27.35 | $19.25 | 0 |
| 2018-04-27 | $27.45 | $27.75 | $26.91 | $27.35 | $19.25 | 5,573,200 |
| 2018-04-26 | $27.88 | $28.23 | $27.20 | $27.31 | $19.22 | 6,729,210 |
| 2018-04-25 | $27.53 | $28.46 | $27.43 | $27.91 | $19.64 | 8,484,590 |
| 2018-04-24 | $26.80 | $28.06 | $26.66 | $27.74 | $19.52 | 9,930,680 |
| 2018-04-23 | $28.85 | $29.20 | $25.84 | $27.17 | $19.12 | 24,252,660 |
| 2018-04-20 | $30.50 | $31.10 | $28.66 | $28.71 | $20.21 | 12,920,220 |
| 2018-04-19 | $31.21 | $31.31 | $30.60 | $30.76 | $21.65 | 11,948,630 |
| 2018-04-18 | $31.66 | $31.76 | $30.30 | $31.59 | $22.23 | 13,888,340 |
| 2018-04-17 | $32.11 | $32.42 | $31.00 | $31.20 | $21.96 | 14,901,310 |
| 2018-04-16 | $31.07 | $32.35 | $30.78 | $32.31 | $22.74 | 20,724,780 |
| 2018-04-13 | $29.10 | $31.58 | $29.10 | $31.39 | $22.09 | 23,467,890 |
| 2018-04-12 | $29.84 | $30.20 | $28.66 | $28.80 | $20.27 | 10,358,500 |
| 2018-04-11 | $28.62 | $29.48 | $28.62 | $29.40 | $20.69 | 9,036,950 |
| 2018-04-10 | $29.01 | $29.23 | $28.05 | $28.40 | $19.99 | 8,097,020 |
| 2018-04-09 | $28.89 | $29.45 | $28.71 | $29.27 | $20.60 | 4,338,840 |
| 2018-04-06 | $28.90 | $28.90 | $28.90 | $28.90 | $20.34 | 0 |
| 2018-04-05 | $28.90 | $28.90 | $28.90 | $28.90 | $20.34 | 0 |
| 2018-04-04 | $29.33 | $29.77 | $28.87 | $28.90 | $20.34 | 5,403,510 |
| 2018-04-03 | $29.48 | $29.87 | $28.96 | $29.19 | $20.54 | 7,840,920 |
| 2018-04-02 | $29.97 | $30.79 | $29.70 | $30.18 | $21.24 | 8,175,950 |
| 2018-03-30 | $28.95 | $29.98 | $28.88 | $29.97 | $21.09 | 9,103,240 |
| 2018-03-29 | $28.83 | $29.29 | $28.53 | $28.85 | $20.30 | 4,833,920 |
| 2018-03-28 | $28.30 | $29.09 | $28.20 | $28.56 | $20.10 | 7,710,470 |
| 2018-03-27 | $28.61 | $29.09 | $28.24 | $28.91 | $20.35 | 10,604,170 |
| 2018-03-26 | $27.05 | $27.77 | $26.62 | $27.73 | $19.52 | 8,176,430 |
| 2018-03-23 | $27.70 | $28.30 | $26.68 | $27.27 | $19.19 | 15,355,420 |
| 2018-03-22 | $29.90 | $30.09 | $29.00 | $29.10 | $20.48 | 8,571,200 |
| 2018-03-21 | $30.43 | $30.85 | $29.62 | $29.70 | $20.90 | 6,521,940 |
| 2018-03-20 | $30.95 | $30.95 | $30.16 | $30.53 | $21.49 | 6,612,170 |
| 2018-03-19 | $30.97 | $31.33 | $30.66 | $31.00 | $21.82 | 4,466,820 |
| 2018-03-16 | $30.95 | $31.52 | $30.78 | $30.91 | $21.75 | 7,266,290 |
| 2018-03-15 | $31.57 | $31.79 | $30.58 | $30.92 | $21.76 | 9,067,740 |
| 2018-03-14 | $31.70 | $32.35 | $31.55 | $31.57 | $22.22 | 7,570,370 |
| 2018-03-13 | $32.11 | $32.40 | $31.84 | $31.92 | $22.46 | 8,837,210 |
| 2018-03-12 | $32.15 | $32.96 | $32.05 | $32.59 | $22.94 | 12,229,950 |
| 2018-03-09 | $31.59 | $32.22 | $31.59 | $32.00 | $22.52 | 8,328,540 |
| 2018-03-08 | $31.64 | $31.69 | $31.21 | $31.36 | $22.07 | 4,520,270 |
| 2018-03-07 | $32.00 | $32.15 | $31.43 | $31.57 | $22.22 | 7,918,510 |
| 2018-03-06 | $31.97 | $32.45 | $31.42 | $32.26 | $22.70 | 13,858,160 |
| 2018-03-05 | $30.32 | $32.00 | $30.21 | $31.95 | $22.49 | 13,615,310 |
| 2018-03-02 | $30.81 | $31.57 | $30.00 | $30.15 | $21.22 | 12,799,340 |
| 2018-03-01 | $30.18 | $30.99 | $30.10 | $30.90 | $21.75 | 7,502,530 |
| 2018-02-28 | $30.30 | $30.98 | $30.12 | $30.41 | $21.40 | 7,938,300 |
| 2018-02-27 | $30.64 | $31.08 | $30.37 | $30.54 | $21.49 | 11,328,920 |
| 2018-02-26 | $30.15 | $30.96 | $29.72 | $30.66 | $21.58 | 14,401,350 |
| 2018-02-23 | $28.79 | $30.16 | $28.62 | $29.74 | $20.93 | 15,242,480 |
| 2018-02-22 | $27.60 | $28.86 | $27.60 | $28.82 | $20.28 | 9,970,300 |
| 2018-02-21 | $27.42 | $27.42 | $27.42 | $27.42 | $19.30 | 0 |
| 2018-02-20 | $27.42 | $27.42 | $27.42 | $27.42 | $19.30 | 0 |
| 2018-02-19 | $27.42 | $27.42 | $27.42 | $27.42 | $19.30 | 0 |
| 2018-02-16 | $27.42 | $27.42 | $27.42 | $27.42 | $19.30 | 0 |
| 2018-02-15 | $27.42 | $27.42 | $27.42 | $27.42 | $19.30 | 0 |
| 2018-02-14 | $27.38 | $27.69 | $27.00 | $27.42 | $19.30 | 3,339,530 |
| 2018-02-13 | $28.15 | $28.22 | $27.30 | $27.40 | $19.28 | 6,137,580 |
| 2018-02-12 | $27.40 | $28.30 | $27.21 | $27.97 | $19.68 | 6,796,090 |
| 2018-02-09 | $26.80 | $27.18 | $26.20 | $27.13 | $19.09 | 7,646,740 |
| 2018-02-08 | $27.38 | $27.93 | $27.23 | $27.71 | $19.50 | 5,445,850 |
| 2018-02-07 | $28.70 | $28.99 | $25.92 | $27.63 | $19.45 | 12,672,270 |
| 2018-02-06 | $28.29 | $28.77 | $27.53 | $28.27 | $19.90 | 12,143,310 |
| 2018-02-05 | $29.17 | $29.55 | $28.60 | $28.94 | $20.37 | 5,988,520 |
| 2018-02-02 | $29.48 | $29.90 | $28.91 | $29.68 | $20.89 | 5,555,220 |
| 2018-02-01 | $30.65 | $30.65 | $28.70 | $29.88 | $21.03 | 15,623,370 |
| 2018-01-31 | $30.60 | $30.73 | $29.92 | $30.51 | $21.47 | 10,725,560 |
| 2018-01-30 | $30.66 | $31.40 | $30.66 | $31.06 | $21.86 | 5,801,000 |
| 2018-01-29 | $30.72 | $31.02 | $30.49 | $30.71 | $21.61 | 7,733,290 |
| 2018-01-26 | $31.61 | $31.79 | $30.91 | $31.04 | $21.85 | 9,020,560 |
| 2018-01-25 | $32.01 | $32.28 | $31.60 | $31.65 | $22.27 | 7,811,050 |
| 2018-01-24 | $31.53 | $32.18 | $31.31 | $32.16 | $22.63 | 9,301,890 |
| 2018-01-23 | $31.47 | $32.21 | $31.25 | $31.72 | $22.32 | 10,184,270 |
| 2018-01-22 | $31.10 | $31.62 | $30.51 | $31.49 | $22.16 | 10,336,100 |
| 2018-01-19 | $31.11 | $31.47 | $30.91 | $31.16 | $21.93 | 7,477,810 |
| 2018-01-18 | $31.21 | $31.56 | $30.91 | $31.10 | $21.89 | 6,388,090 |
| 2018-01-17 | $31.59 | $31.60 | $30.40 | $31.36 | $22.07 | 13,141,580 |
| 2018-01-16 | $33.00 | $33.29 | $31.40 | $31.70 | $22.31 | 18,802,340 |
| 2018-01-15 | $34.06 | $34.32 | $33.00 | $33.05 | $23.26 | 11,055,100 |
| 2018-01-12 | $34.61 | $34.61 | $34.01 | $34.05 | $23.96 | 8,384,540 |
| 2018-01-11 | $34.02 | $34.88 | $33.84 | $34.71 | $24.43 | 10,312,320 |
| 2018-01-10 | $35.02 | $35.19 | $33.80 | $34.29 | $24.13 | 14,361,920 |
| 2018-01-09 | $34.87 | $35.17 | $34.62 | $35.12 | $24.72 | 10,191,410 |
| 2018-01-08 | $35.51 | $35.79 | $34.75 | $35.01 | $24.64 | 22,635,840 |
| 2018-01-05 | $34.27 | $34.72 | $34.02 | $34.11 | $24.01 | 9,940,250 |
| 2018-01-04 | $34.23 | $35.41 | $34.08 | $34.49 | $24.27 | 19,605,860 |
| 2018-01-03 | $33.11 | $34.65 | $33.11 | $34.42 | $24.22 | 14,370,410 |
| 2018-01-02 | $32.90 | $33.37 | $32.47 | $33.28 | $23.42 | 7,888,910 |
| 2018-01-01 | $32.87 | $32.87 | $32.87 | $32.87 | $23.13 | 0 |
| 2017-12-29 | $32.78 | $33.06 | $32.21 | $32.87 | $23.13 | 5,878,760 |
| 2017-12-28 | $33.70 | $33.70 | $32.40 | $32.74 | $23.04 | 18,368,030 |
| 2017-12-27 | $34.25 | $34.55 | $34.00 | $34.20 | $24.07 | 9,452,610 |
| 2017-12-26 | $33.67 | $34.22 | $33.22 | $34.21 | $24.08 | 8,178,490 |
| 2017-12-25 | $33.90 | $34.10 | $33.27 | $33.66 | $23.69 | 6,534,960 |
| 2017-12-22 | $33.72 | $34.48 | $33.70 | $33.92 | $23.87 | 8,252,750 |
| 2017-12-21 | $33.36 | $34.08 | $33.21 | $33.80 | $23.79 | 8,579,540 |
| 2017-12-20 | $34.18 | $34.31 | $33.29 | $33.44 | $23.53 | 9,974,930 |
| 2017-12-19 | $34.01 | $34.37 | $33.90 | $34.31 | $24.15 | 7,795,920 |
| 2017-12-18 | $34.61 | $34.90 | $33.70 | $33.87 | $23.84 | 10,748,760 |
| 2017-12-15 | $33.87 | $34.94 | $33.87 | $34.70 | $24.42 | 18,721,290 |
| 2017-12-14 | $34.35 | $34.36 | $33.49 | $33.74 | $23.75 | 11,707,190 |
| 2017-12-13 | $34.01 | $34.43 | $33.60 | $34.37 | $24.19 | 11,548,200 |
| 2017-12-12 | $35.15 | $35.24 | $34.13 | $34.19 | $24.06 | 12,407,590 |
| 2017-12-11 | $34.65 | $35.11 | $34.08 | $35.08 | $24.69 | 18,009,830 |
| 2017-12-08 | $35.41 | $35.65 | $34.75 | $34.94 | $24.59 | 15,947,300 |
| 2017-12-07 | $36.01 | $36.27 | $35.18 | $35.44 | $24.94 | 8,603,880 |
| 2017-12-06 | $35.69 | $36.26 | $35.05 | $36.23 | $25.50 | 12,422,030 |
| 2017-12-05 | $35.00 | $35.95 | $34.99 | $35.92 | $25.28 | 14,507,200 |
| 2017-12-04 | $35.51 | $35.94 | $34.83 | $35.45 | $24.95 | 10,581,480 |
| 2017-12-01 | $35.00 | $35.65 | $34.80 | $35.40 | $24.91 | 8,562,350 |
| 2017-11-30 | $35.55 | $35.79 | $34.86 | $34.99 | $24.62 | 10,878,170 |
| 2017-11-29 | $36.90 | $36.90 | $34.96 | $35.42 | $24.93 | 17,880,630 |
| 2017-11-28 | $36.48 | $36.88 | $35.91 | $36.82 | $25.91 | 9,855,300 |
| 2017-11-27 | $36.39 | $37.09 | $35.81 | $36.20 | $25.48 | 12,191,290 |
| 2017-11-24 | $37.14 | $37.89 | $36.65 | $36.71 | $25.84 | 11,623,400 |
| 2017-11-23 | $38.41 | $38.46 | $36.78 | $37.12 | $26.12 | 23,749,970 |
| 2017-11-22 | $40.30 | $41.40 | $38.51 | $38.63 | $27.19 | 27,482,260 |
| 2017-11-21 | $39.00 | $39.92 | $38.52 | $39.57 | $27.85 | 21,628,150 |
| 2017-11-20 | $39.06 | $39.35 | $37.80 | $38.99 | $27.44 | 21,152,370 |
| 2017-11-17 | $41.45 | $41.45 | $39.48 | $39.93 | $28.10 | 25,105,980 |
| 2017-11-16 | $41.10 | $41.67 | $40.53 | $41.63 | $29.30 | 16,355,260 |
| 2017-11-15 | $41.21 | $42.10 | $40.46 | $41.50 | $29.21 | 19,652,190 |
| 2017-11-14 | $42.45 | $43.41 | $40.99 | $41.59 | $29.27 | 23,125,370 |
| 2017-11-13 | $42.08 | $42.50 | $41.50 | $42.47 | $29.89 | 20,126,780 |
| 2017-11-10 | $41.40 | $42.06 | $41.15 | $41.79 | $29.41 | 18,470,840 |
| 2017-11-09 | $39.98 | $41.69 | $39.30 | $41.67 | $29.33 | 22,435,060 |
| 2017-11-08 | $40.70 | $41.70 | $39.85 | $39.89 | $28.07 | 20,657,630 |
| 2017-11-07 | $40.50 | $41.23 | $40.08 | $40.63 | $28.59 | 16,847,530 |
| 2017-11-06 | $39.65 | $41.13 | $39.05 | $40.83 | $28.73 | 27,306,670 |
| 2017-11-03 | $38.54 | $39.17 | $38.00 | $38.83 | $27.33 | 15,496,410 |
| 2017-11-02 | $38.51 | $38.95 | $37.80 | $38.81 | $27.31 | 19,214,780 |
| 2017-11-01 | $39.77 | $40.95 | $38.91 | $39.06 | $27.49 | 27,425,520 |
| 2017-10-31 | $38.44 | $39.85 | $38.10 | $39.78 | $28.00 | 20,664,350 |
| 2017-10-30 | $38.88 | $39.57 | $37.86 | $38.98 | $27.43 | 28,641,020 |
| 2017-10-27 | $39.18 | $40.37 | $38.77 | $39.69 | $27.93 | 25,784,130 |
| 2017-10-26 | $38.50 | $40.12 | $38.16 | $38.88 | $27.36 | 35,636,930 |
| 2017-10-25 | $36.67 | $38.67 | $36.48 | $38.53 | $27.12 | 29,162,530 |
| 2017-10-24 | $37.15 | $37.15 | $36.01 | $36.48 | $25.67 | 12,950,850 |
| 2017-10-23 | $37.80 | $37.92 | $36.91 | $37.29 | $26.24 | 10,599,460 |
| 2017-10-20 | $35.80 | $37.53 | $35.70 | $37.43 | $26.34 | 16,315,890 |
| 2017-10-19 | $35.76 | $36.40 | $35.66 | $35.84 | $25.22 | 8,705,550 |
| 2017-10-18 | $36.50 | $36.94 | $35.63 | $35.74 | $25.15 | 12,931,590 |
| 2017-10-17 | $36.20 | $36.89 | $35.88 | $36.79 | $25.89 | 9,108,580 |
| 2017-10-16 | $37.10 | $37.70 | $36.20 | $36.24 | $25.50 | 13,821,890 |
| 2017-10-13 | $37.74 | $37.82 | $36.82 | $36.99 | $26.03 | 12,842,150 |
| 2017-10-12 | $37.09 | $37.88 | $36.68 | $37.75 | $26.57 | 18,067,180 |
| 2017-10-11 | $37.34 | $38.38 | $36.78 | $36.86 | $25.94 | 17,326,180 |
| 2017-10-10 | $37.40 | $37.80 | $36.80 | $37.51 | $26.40 | 18,301,510 |
| 2017-10-09 | $36.30 | $38.66 | $35.82 | $37.52 | $26.41 | 32,478,340 |
| 2017-10-06 | $35.48 | $35.48 | $35.48 | $35.48 | $24.97 | 0 |
| 2017-10-05 | $35.48 | $35.48 | $35.48 | $35.48 | $24.97 | 0 |
| 2017-10-04 | $35.48 | $35.48 | $35.48 | $35.48 | $24.97 | 0 |
| 2017-10-03 | $35.48 | $35.48 | $35.48 | $35.48 | $24.97 | 0 |
| 2017-10-02 | $35.48 | $35.48 | $35.48 | $35.48 | $24.97 | 0 |
| 2017-09-29 | $34.45 | $35.50 | $34.23 | $35.48 | $24.97 | 12,876,850 |
| 2017-09-28 | $34.56 | $35.42 | $34.40 | $34.43 | $24.23 | 10,856,640 |
| 2017-09-27 | $33.75 | $34.87 | $33.72 | $34.47 | $24.26 | 13,091,150 |
| 2017-09-26 | $33.56 | $33.82 | $33.34 | $33.68 | $23.70 | 5,895,640 |
| 2017-09-25 | $34.15 | $34.34 | $33.55 | $33.61 | $23.65 | 8,975,510 |
| 2017-09-22 | $34.76 | $34.77 | $34.21 | $34.30 | $24.14 | 9,783,220 |
| 2017-09-21 | $35.08 | $36.25 | $34.81 | $35.01 | $24.64 | 22,563,870 |
| 2017-09-20 | $34.50 | $35.24 | $34.39 | $35.00 | $24.63 | 10,503,680 |
| 2017-09-19 | $35.29 | $35.60 | $34.51 | $34.85 | $24.53 | 12,362,170 |
| 2017-09-18 | $34.83 | $35.35 | $34.60 | $35.28 | $24.83 | 13,962,950 |
| 2017-09-15 | $34.80 | $34.98 | $34.05 | $34.87 | $24.54 | 12,588,420 |
| 2017-09-14 | $35.67 | $35.84 | $34.41 | $34.92 | $24.58 | 19,917,250 |
| 2017-09-13 | $34.86 | $36.30 | $34.78 | $35.35 | $24.88 | 29,552,650 |
| 2017-09-12 | $35.58 | $35.96 | $34.00 | $34.65 | $24.39 | 36,310,150 |
| 2017-09-11 | $32.43 | $35.27 | $32.42 | $35.27 | $24.82 | 36,594,250 |
| 2017-09-08 | $31.80 | $32.16 | $31.70 | $32.06 | $22.56 | 5,703,650 |
| 2017-09-07 | $32.41 | $32.84 | $31.83 | $31.87 | $22.43 | 6,534,090 |
| 2017-09-06 | $32.27 | $32.57 | $31.90 | $32.55 | $22.91 | 7,295,960 |
| 2017-09-05 | $32.68 | $32.88 | $32.10 | $32.30 | $22.73 | 5,806,920 |
| 2017-09-04 | $32.67 | $33.00 | $32.41 | $32.60 | $22.94 | 8,072,300 |
| 2017-09-01 | $32.60 | $32.75 | $32.30 | $32.59 | $22.94 | 7,972,690 |
| 2017-08-31 | $32.19 | $32.85 | $32.19 | $32.59 | $22.94 | 11,861,880 |
| 2017-08-30 | $31.88 | $32.08 | $31.72 | $31.87 | $22.43 | 4,170,100 |
| 2017-08-29 | $31.82 | $32.04 | $31.69 | $31.98 | $22.51 | 5,780,650 |
| 2017-08-28 | $31.77 | $32.05 | $31.57 | $31.83 | $22.40 | 7,403,530 |
| 2017-08-25 | $31.25 | $31.60 | $31.14 | $31.56 | $22.21 | 3,710,180 |
| 2017-08-24 | $31.31 | $31.60 | $31.15 | $31.20 | $21.96 | 3,751,810 |
| 2017-08-23 | $31.85 | $31.90 | $31.35 | $31.39 | $22.09 | 5,670,410 |
| 2017-08-22 | $31.11 | $31.95 | $31.03 | $31.90 | $22.45 | 8,841,800 |
| 2017-08-21 | $31.49 | $31.49 | $30.70 | $31.29 | $22.02 | 8,961,120 |
| 2017-08-18 | $31.97 | $32.22 | $31.52 | $31.77 | $22.36 | 5,764,780 |
| 2017-08-17 | $31.12 | $32.30 | $30.84 | $32.08 | $22.58 | 10,132,960 |
| 2017-08-16 | $30.99 | $31.26 | $30.82 | $30.99 | $21.81 | 3,859,840 |
| 2017-08-15 | $30.80 | $31.15 | $30.69 | $30.86 | $21.72 | 3,091,020 |
| 2017-08-14 | $30.14 | $30.84 | $30.13 | $30.83 | $21.70 | 3,697,620 |
| 2017-08-11 | $30.91 | $31.18 | $29.96 | $30.03 | $21.13 | 6,070,370 |
| 2017-08-10 | $31.38 | $31.69 | $31.00 | $31.21 | $21.96 | 3,384,860 |
| 2017-08-09 | $31.02 | $31.70 | $30.98 | $31.51 | $22.18 | 4,011,580 |
| 2017-08-08 | $30.98 | $31.12 | $30.80 | $31.04 | $21.85 | 2,522,520 |
| 2017-08-07 | $30.90 | $31.15 | $30.70 | $30.99 | $21.81 | 2,788,040 |
| 2017-08-04 | $31.70 | $31.75 | $30.86 | $30.92 | $21.76 | 5,628,150 |
| 2017-08-03 | $31.60 | $31.92 | $31.41 | $31.57 | $22.22 | 4,196,570 |
| 2017-08-02 | $31.58 | $31.84 | $31.33 | $31.35 | $22.06 | 4,066,510 |
| 2017-08-01 | $31.88 | $32.08 | $31.39 | $31.68 | $22.30 | 6,145,580 |
| 2017-07-31 | $31.16 | $32.45 | $31.13 | $31.78 | $22.37 | 12,029,150 |
| 2017-07-28 | $30.75 | $31.25 | $30.64 | $30.93 | $21.77 | 4,982,230 |
| 2017-07-27 | $30.01 | $30.90 | $29.95 | $30.76 | $21.65 | 4,522,180 |
| 2017-07-26 | $31.10 | $31.20 | $29.82 | $30.10 | $21.18 | 5,933,420 |
| 2017-07-25 | $30.83 | $31.14 | $30.76 | $30.91 | $21.75 | 3,337,700 |
| 2017-07-24 | $30.90 | $31.06 | $30.62 | $30.83 | $21.70 | 3,572,010 |
| 2017-07-21 | $31.19 | $31.45 | $30.51 | $30.81 | $21.68 | 4,754,460 |
| 2017-07-20 | $30.31 | $31.15 | $30.30 | $30.96 | $21.79 | 6,023,100 |
| 2017-07-19 | $30.08 | $30.48 | $29.61 | $30.41 | $21.40 | 4,657,500 |
| 2017-07-18 | $29.83 | $30.16 | $29.51 | $30.08 | $21.17 | 4,309,560 |
| 2017-07-17 | $30.96 | $31.08 | $29.30 | $29.85 | $21.01 | 7,143,280 |
| 2017-07-14 | $31.78 | $31.95 | $30.80 | $30.94 | $21.77 | 6,874,960 |
| 2017-07-13 | $31.79 | $32.08 | $31.60 | $31.79 | $22.37 | 4,366,090 |
| 2017-07-12 | $31.75 | $32.06 | $31.33 | $31.75 | $22.34 | 6,157,170 |
| 2017-07-11 | $32.38 | $32.40 | $31.62 | $31.86 | $22.42 | 7,204,040 |
| 2017-07-10 | $32.89 | $32.95 | $32.17 | $32.24 | $22.69 | 7,942,000 |
| 2017-07-07 | $32.75 | $33.33 | $32.60 | $32.90 | $23.15 | 8,226,040 |
| 2017-07-06 | $32.51 | $33.06 | $32.39 | $32.87 | $23.13 | 10,074,150 |
| 2017-07-05 | $32.21 | $32.75 | $31.85 | $32.61 | $22.95 | 9,182,860 |
| 2017-07-04 | $32.20 | $32.86 | $32.12 | $32.29 | $22.72 | 9,180,540 |
| 2017-07-03 | $32.17 | $32.50 | $31.78 | $31.89 | $22.44 | 6,429,120 |
| 2017-06-30 | $31.97 | $32.24 | $31.82 | $32.09 | $22.58 | 4,920,490 |
| 2017-06-29 | $31.78 | $32.38 | $31.52 | $32.07 | $22.57 | 9,046,230 |
| 2017-06-28 | $31.60 | $31.98 | $31.46 | $31.52 | $22.18 | 6,214,860 |
| 2017-06-27 | $32.21 | $32.28 | $31.32 | $31.54 | $22.20 | 8,332,350 |
| 2017-06-26 | $32.28 | $32.45 | $31.75 | $32.06 | $22.56 | 9,585,100 |
| 2017-06-23 | $31.30 | $31.76 | $31.00 | $31.70 | $22.31 | 6,684,970 |
| 2017-06-22 | $32.22 | $32.45 | $31.30 | $31.31 | $22.04 | 7,770,180 |
| 2017-06-21 | $32.18 | $32.48 | $31.91 | $32.34 | $22.76 | 5,252,810 |
| 2017-06-20 | $31.90 | $32.79 | $31.83 | $32.18 | $22.65 | 10,628,180 |
| 2017-06-19 | $30.99 | $31.91 | $30.93 | $31.39 | $22.09 | 5,920,440 |
| 2017-06-16 | $30.86 | $31.38 | $30.72 | $30.93 | $21.77 | 4,194,700 |
| 2017-06-15 | $30.48 | $31.05 | $30.48 | $30.79 | $21.67 | 4,223,600 |
| 2017-06-14 | $30.55 | $30.85 | $30.30 | $30.48 | $21.45 | 4,013,070 |
| 2017-06-13 | $29.95 | $30.95 | $29.91 | $30.67 | $21.58 | 6,282,970 |
| 2017-06-12 | $29.95 | $30.24 | $29.73 | $30.11 | $21.19 | 3,193,880 |
| 2017-06-09 | $30.05 | $30.20 | $29.81 | $30.18 | $21.24 | 3,481,380 |
| 2017-06-08 | $30.20 | $30.48 | $29.89 | $29.92 | $21.06 | 3,192,920 |
| 2017-06-07 | $29.61 | $30.36 | $29.59 | $30.28 | $21.31 | 4,898,070 |
| 2017-06-06 | $29.90 | $29.90 | $29.61 | $29.81 | $20.84 | 2,267,890 |
| 2017-06-05 | $29.57 | $30.06 | $29.51 | $29.87 | $20.88 | 3,846,730 |
| 2017-06-02 | $29.02 | $29.68 | $28.90 | $29.57 | $20.67 | 3,534,060 |
| 2017-06-01 | $28.82 | $29.68 | $28.80 | $29.17 | $20.39 | 5,645,140 |
| 2017-05-31 | $29.32 | $29.49 | $28.92 | $28.94 | $20.23 | 3,406,230 |
| 2017-05-30 | $28.92 | $28.92 | $28.92 | $28.92 | $20.22 | 0 |
| 2017-05-29 | $28.92 | $28.92 | $28.92 | $28.92 | $20.22 | 0 |
| 2017-05-26 | $28.75 | $29.23 | $28.69 | $28.92 | $20.22 | 4,122,980 |
| 2017-05-25 | $28.44 | $28.89 | $27.85 | $28.69 | $20.06 | 5,882,300 |
| 2017-05-24 | $28.29 | $28.67 | $27.89 | $28.44 | $19.88 | 4,936,210 |
| 2017-05-23 | $29.47 | $29.86 | $28.10 | $28.26 | $19.76 | 5,891,020 |
| 2017-05-22 | $30.00 | $30.35 | $29.00 | $29.56 | $20.67 | 3,926,150 |
| 2017-05-19 | $30.08 | $30.31 | $29.91 | $30.15 | $21.08 | 2,395,640 |
| 2017-05-18 | $30.40 | $30.50 | $29.90 | $30.11 | $21.05 | 5,640,470 |
| 2017-05-17 | $30.00 | $31.38 | $29.85 | $30.55 | $21.36 | 13,212,780 |
| 2017-05-16 | $28.89 | $28.89 | $28.89 | $28.89 | $20.20 | 0 |
| 2017-05-15 | $28.89 | $28.89 | $28.89 | $28.89 | $20.20 | 0 |
| 2017-05-12 | $28.89 | $28.89 | $28.89 | $28.89 | $20.20 | 0 |
| 2017-05-11 | $28.78 | $29.05 | $28.11 | $28.89 | $20.20 | 7,204,540 |
| 2017-05-10 | $30.10 | $30.38 | $28.88 | $28.90 | $20.21 | 6,543,220 |
| 2017-05-09 | $30.00 | $30.21 | $29.77 | $30.09 | $21.04 | 4,394,600 |
| 2017-05-08 | $30.28 | $30.48 | $30.00 | $30.03 | $21.00 | 2,980,260 |
| 2017-05-05 | $31.06 | $31.18 | $30.25 | $30.30 | $21.18 | 5,667,960 |
| 2017-05-04 | $30.62 | $31.29 | $30.58 | $31.09 | $21.74 | 5,769,970 |
| 2017-05-03 | $30.55 | $30.86 | $30.37 | $30.47 | $21.30 | 2,401,770 |
| 2017-05-02 | $30.80 | $31.07 | $30.50 | $30.60 | $21.39 | 2,438,820 |
| 2017-05-01 | $30.96 | $30.96 | $30.96 | $30.96 | $21.65 | 0 |
| 2017-04-28 | $30.80 | $31.08 | $30.63 | $30.96 | $21.65 | 3,004,480 |
| 2017-04-27 | $29.91 | $30.78 | $29.83 | $30.58 | $21.38 | 7,655,540 |
| 2017-04-26 | $31.28 | $31.45 | $29.93 | $30.02 | $20.99 | 7,111,370 |
| 2017-04-25 | $31.05 | $31.45 | $30.91 | $31.14 | $21.77 | 2,892,260 |
| 2017-04-24 | $31.03 | $31.27 | $30.60 | $30.92 | $21.62 | 2,979,070 |
| 2017-04-21 | $31.87 | $31.98 | $30.80 | $30.96 | $21.65 | 4,575,540 |
| 2017-04-20 | $31.16 | $31.84 | $31.16 | $31.58 | $22.08 | 3,692,800 |
| 2017-04-19 | $31.30 | $31.44 | $30.61 | $31.13 | $21.76 | 4,268,370 |
| 2017-04-18 | $31.20 | $31.82 | $31.18 | $31.39 | $21.95 | 4,825,650 |
| 2017-04-17 | $31.74 | $31.87 | $30.82 | $31.22 | $21.83 | 9,525,560 |
| 2017-04-14 | $32.31 | $32.69 | $31.95 | $32.06 | $22.41 | 4,960,730 |
| 2017-04-13 | $32.50 | $32.65 | $32.20 | $32.51 | $22.73 | 4,103,740 |
| 2017-04-12 | $33.18 | $33.55 | $32.45 | $32.50 | $22.72 | 6,701,140 |
| 2017-04-11 | $32.72 | $33.30 | $32.68 | $33.12 | $23.16 | 7,869,890 |
| 2017-04-10 | $32.95 | $33.24 | $32.61 | $32.72 | $22.88 | 6,849,850 |
| 2017-04-07 | $33.32 | $33.32 | $32.80 | $33.03 | $23.09 | 7,119,560 |
| 2017-04-06 | $33.69 | $33.72 | $33.14 | $33.29 | $23.27 | 11,628,280 |
| 2017-04-05 | $32.45 | $33.80 | $32.45 | $33.69 | $23.55 | 16,013,290 |
| 2017-04-04 | $32.32 | $32.32 | $32.32 | $32.32 | $22.60 | 0 |
| 2017-04-03 | $32.32 | $32.32 | $32.32 | $32.32 | $22.60 | 0 |
| 2017-03-31 | $32.83 | $32.99 | $31.98 | $32.32 | $22.60 | 7,185,450 |
| 2017-03-30 | $32.80 | $32.95 | $32.40 | $32.68 | $22.85 | 5,087,290 |
| 2017-03-29 | $33.18 | $33.30 | $32.71 | $32.86 | $22.97 | 5,968,730 |
| 2017-03-28 | $32.75 | $32.95 | $32.35 | $32.76 | $22.90 | 4,426,610 |
| 2017-03-27 | $32.56 | $33.18 | $32.56 | $32.73 | $22.88 | 7,766,180 |
| 2017-03-24 | $32.27 | $32.72 | $32.08 | $32.50 | $22.72 | 7,173,250 |
| 2017-03-23 | $32.25 | $32.55 | $31.82 | $32.27 | $22.56 | 6,417,890 |
| 2017-03-22 | $32.31 | $32.46 | $32.03 | $32.25 | $22.55 | 4,249,350 |
| 2017-03-21 | $32.55 | $32.73 | $32.26 | $32.58 | $22.78 | 4,000,210 |
| 2017-03-20 | $32.60 | $32.97 | $32.21 | $32.55 | $22.76 | 5,610,700 |
| 2017-03-17 | $33.00 | $33.51 | $32.78 | $32.87 | $22.98 | 9,586,710 |
| 2017-03-16 | $32.91 | $33.15 | $32.71 | $32.94 | $23.03 | 6,205,400 |
| 2017-03-15 | $32.32 | $33.18 | $32.32 | $32.91 | $23.01 | 10,180,650 |
| 2017-03-14 | $32.80 | $33.58 | $32.36 | $32.49 | $22.72 | 17,120,560 |
| 2017-03-13 | $31.40 | $31.97 | $31.05 | $31.78 | $22.22 | 6,151,190 |
| 2017-03-10 | $31.40 | $31.67 | $31.35 | $31.45 | $21.99 | 3,581,740 |
| 2017-03-09 | $31.80 | $31.88 | $31.36 | $31.44 | $21.98 | 4,808,070 |
| 2017-03-08 | $32.17 | $32.36 | $31.80 | $31.90 | $22.30 | 6,774,430 |
| 2017-03-07 | $31.80 | $32.14 | $31.66 | $32.09 | $22.44 | 8,210,980 |
| 2017-03-06 | $31.39 | $32.13 | $31.35 | $31.84 | $22.26 | 8,432,180 |
| 2017-03-03 | $31.34 | $31.49 | $30.92 | $31.38 | $21.94 | 3,104,040 |
| 2017-03-02 | $31.40 | $31.68 | $31.22 | $31.31 | $21.89 | 3,744,660 |
| 2017-03-01 | $31.35 | $31.54 | $31.25 | $31.39 | $21.95 | 3,953,910 |
| 2017-02-28 | $31.28 | $31.41 | $31.13 | $31.31 | $21.89 | 3,384,960 |
| 2017-02-27 | $31.72 | $31.75 | $31.23 | $31.29 | $21.88 | 3,514,090 |
| 2017-02-24 | $31.42 | $31.76 | $31.28 | $31.72 | $22.18 | 5,276,650 |
| 2017-02-23 | $31.61 | $31.73 | $31.19 | $31.33 | $21.90 | 4,814,380 |
| 2017-02-22 | $31.30 | $31.55 | $31.05 | $31.51 | $22.03 | 5,390,480 |
| 2017-02-21 | $30.78 | $31.48 | $30.63 | $31.30 | $21.88 | 6,749,560 |
| 2017-02-20 | $30.56 | $30.91 | $30.51 | $30.79 | $21.53 | 3,019,690 |
| 2017-02-17 | $30.56 | $30.92 | $30.50 | $30.56 | $21.37 | 3,419,280 |
| 2017-02-16 | $30.89 | $30.93 | $30.46 | $30.61 | $21.40 | 4,951,230 |
| 2017-02-15 | $31.17 | $31.31 | $30.82 | $30.90 | $21.60 | 3,380,790 |
| 2017-02-14 | $31.25 | $31.49 | $31.13 | $31.15 | $21.78 | 3,657,690 |
| 2017-02-13 | $31.09 | $31.41 | $31.08 | $31.26 | $21.86 | 3,937,520 |
| 2017-02-10 | $31.59 | $31.70 | $31.16 | $31.18 | $21.80 | 4,183,880 |
| 2017-02-09 | $31.55 | $31.77 | $31.36 | $31.52 | $22.04 | 5,019,310 |
| 2017-02-08 | $31.78 | $31.78 | $31.13 | $31.48 | $22.01 | 3,195,040 |
| 2017-02-07 | $31.72 | $31.83 | $31.45 | $31.61 | $22.10 | 2,979,960 |
| 2017-02-06 | $31.55 | $31.88 | $31.33 | $31.57 | $22.07 | 4,277,480 |
| 2017-02-03 | $30.90 | $31.63 | $30.80 | $31.39 | $21.95 | 3,288,750 |
| 2017-02-02 | $31.01 | $31.01 | $31.01 | $31.01 | $21.68 | 0 |
| 2017-02-01 | $31.01 | $31.01 | $31.01 | $31.01 | $21.68 | 0 |
| 2017-01-31 | $31.01 | $31.01 | $31.01 | $31.01 | $21.68 | 0 |
| 2017-01-30 | $31.01 | $31.01 | $31.01 | $31.01 | $21.68 | 0 |
| 2017-01-27 | $31.01 | $31.01 | $31.01 | $31.01 | $21.68 | 0 |
| 2017-01-26 | $31.16 | $31.36 | $30.92 | $31.01 | $21.68 | 2,070,990 |
| 2017-01-25 | $31.20 | $31.40 | $30.80 | $31.08 | $21.73 | 3,254,560 |
| 2017-01-24 | $31.32 | $31.50 | $31.10 | $31.17 | $21.79 | 2,225,440 |
| 2017-01-23 | $31.88 | $32.15 | $31.00 | $31.32 | $21.90 | 4,160,920 |
| 2017-01-20 | $30.25 | $31.59 | $30.10 | $31.54 | $22.05 | 5,329,330 |
| 2017-01-19 | $30.00 | $30.39 | $29.47 | $30.34 | $21.21 | 3,884,880 |
| 2017-01-18 | $30.91 | $31.17 | $30.00 | $30.05 | $21.01 | 3,678,350 |
| 2017-01-17 | $31.00 | $31.30 | $30.28 | $31.09 | $21.74 | 3,581,490 |
| 2017-01-16 | $31.90 | $32.05 | $29.00 | $31.35 | $21.92 | 9,038,880 |
| 2017-01-13 | $31.86 | $32.20 | $31.70 | $32.07 | $22.42 | 4,868,550 |
| 2017-01-12 | $32.10 | $32.44 | $31.65 | $31.85 | $22.27 | 4,816,490 |
| 2017-01-11 | $33.01 | $33.01 | $32.16 | $32.19 | $22.51 | 5,987,480 |
| 2017-01-10 | $33.32 | $33.37 | $32.94 | $33.11 | $23.15 | 4,152,350 |
| 2017-01-09 | $33.40 | $33.64 | $33.10 | $33.27 | $23.26 | 3,150,590 |
| 2017-01-06 | $34.02 | $34.15 | $33.54 | $33.64 | $23.52 | 4,049,610 |
| 2017-01-05 | $33.60 | $34.18 | $33.54 | $33.61 | $23.50 | 4,070,090 |
| 2017-01-04 | $33.40 | $33.88 | $33.30 | $33.69 | $23.55 | 5,433,480 |
| 2017-01-03 | $33.25 | $33.57 | $33.07 | $33.51 | $23.43 | 4,312,300 |
| 2017-01-02 | $33.09 | $33.09 | $33.09 | $33.09 | $23.13 | 0 |
| 2016-12-30 | $33.15 | $33.18 | $32.82 | $33.09 | $23.13 | 3,850,910 |
| 2016-12-29 | $33.04 | $33.23 | $32.74 | $33.07 | $23.12 | 4,834,050 |
| 2016-12-28 | $33.25 | $33.45 | $32.54 | $33.20 | $23.21 | 9,422,870 |
| 2016-12-27 | $34.04 | $34.13 | $33.28 | $33.33 | $23.30 | 7,173,390 |
| 2016-12-26 | $33.73 | $34.25 | $33.30 | $34.10 | $23.84 | 5,168,640 |
| 2016-12-23 | $34.41 | $34.47 | $33.70 | $34.02 | $23.79 | 9,840,800 |
| 2016-12-22 | $35.50 | $35.54 | $34.50 | $34.54 | $24.15 | 10,923,680 |
| 2016-12-21 | $36.00 | $36.07 | $35.50 | $35.56 | $24.86 | 9,686,790 |
| 2016-12-20 | $35.39 | $36.08 | $35.28 | $36.02 | $25.18 | 8,690,240 |
| 2016-12-19 | $36.00 | $36.23 | $35.35 | $35.40 | $24.75 | 10,766,970 |
| 2016-12-16 | $36.00 | $36.25 | $35.57 | $35.83 | $25.05 | 10,437,770 |
| 2016-12-15 | $35.28 | $36.33 | $34.91 | $36.03 | $25.19 | 20,023,500 |
| 2016-12-14 | $35.39 | $35.82 | $35.02 | $35.39 | $24.74 | 13,738,430 |
| 2016-12-13 | $33.78 | $36.15 | $33.75 | $35.46 | $24.79 | 19,275,940 |
| 2016-12-12 | $34.86 | $35.65 | $33.50 | $33.73 | $23.58 | 13,058,370 |
| 2016-12-09 | $34.73 | $34.85 | $34.31 | $34.75 | $24.30 | 4,725,510 |
| 2016-12-08 | $34.94 | $35.18 | $34.66 | $34.71 | $24.27 | 6,437,420 |
| 2016-12-07 | $34.40 | $34.96 | $34.20 | $34.91 | $24.41 | 5,846,970 |
| 2016-12-06 | $35.05 | $35.06 | $34.35 | $34.42 | $24.06 | 4,979,570 |
| 2016-12-05 | $34.10 | $35.40 | $34.10 | $34.84 | $24.36 | 10,103,640 |
| 2016-12-02 | $34.30 | $34.68 | $34.03 | $34.51 | $24.13 | 7,623,380 |
| 2016-12-01 | $34.65 | $34.72 | $33.97 | $34.35 | $24.02 | 7,589,710 |
| 2016-11-30 | $33.46 | $34.71 | $33.31 | $34.58 | $24.18 | 9,739,050 |
| 2016-11-29 | $33.33 | $33.97 | $33.01 | $33.48 | $23.41 | 7,583,420 |
| 2016-11-28 | $34.00 | $34.02 | $33.29 | $33.35 | $23.32 | 7,089,970 |
| 2016-11-25 | $33.66 | $33.92 | $33.22 | $33.88 | $23.69 | 4,496,790 |
| 2016-11-24 | $33.60 | $33.96 | $33.56 | $33.72 | $23.58 | 4,497,190 |
| 2016-11-23 | $34.01 | $34.25 | $33.76 | $33.78 | $23.62 | 4,895,570 |
| 2016-11-22 | $33.87 | $34.00 | $33.71 | $33.96 | $23.74 | 3,554,360 |
| 2016-11-21 | $34.20 | $34.24 | $33.70 | $33.86 | $23.67 | 5,180,540 |
| 2016-11-18 | $34.11 | $34.47 | $33.93 | $34.16 | $23.88 | 4,726,880 |
| 2016-11-17 | $34.19 | $34.26 | $33.88 | $34.00 | $23.77 | 6,413,650 |
| 2016-11-16 | $33.63 | $34.72 | $33.63 | $34.37 | $24.03 | 10,753,470 |
| 2016-11-15 | $33.82 | $33.86 | $33.52 | $33.67 | $23.54 | 4,872,370 |
| 2016-11-14 | $33.36 | $33.63 | $33.31 | $33.60 | $23.49 | 5,245,620 |
| 2016-11-11 | $33.40 | $33.50 | $33.17 | $33.45 | $23.39 | 7,128,520 |
| 2016-11-10 | $33.60 | $33.78 | $33.25 | $33.50 | $23.42 | 6,833,620 |
| 2016-11-09 | $34.09 | $34.09 | $33.00 | $33.32 | $23.30 | 6,791,850 |
| 2016-11-08 | $33.50 | $34.20 | $33.35 | $34.12 | $23.86 | 3,859,980 |
| 2016-11-07 | $33.50 | $33.60 | $33.30 | $33.40 | $23.35 | 2,401,810 |
| 2016-11-04 | $33.40 | $33.74 | $33.31 | $33.47 | $23.40 | 3,143,240 |
| 2016-11-03 | $33.32 | $33.71 | $33.25 | $33.40 | $23.35 | 4,031,910 |
| 2016-11-02 | $33.94 | $33.99 | $33.35 | $33.50 | $23.42 | 4,289,960 |
| 2016-11-01 | $33.97 | $34.10 | $33.67 | $33.94 | $23.73 | 3,806,290 |
| 2016-10-31 | $33.52 | $34.06 | $32.90 | $33.97 | $23.75 | 0 |
| 2016-10-28 | $34.99 | $35.09 | $33.52 | $33.72 | $23.58 | 9,169,170 |
| 2016-10-27 | $34.66 | $35.73 | $34.18 | $34.61 | $24.20 | 10,004,560 |
| 2016-10-26 | $34.58 | $34.81 | $34.32 | $34.42 | $24.06 | 5,012,040 |
| 2016-10-25 | $34.43 | $34.82 | $34.39 | $34.60 | $24.19 | 4,191,100 |
| 2016-10-24 | $34.33 | $34.84 | $34.28 | $34.36 | $24.02 | 5,186,290 |
| 2016-10-21 | $34.70 | $35.03 | $34.05 | $34.38 | $24.04 | 6,115,960 |
| 2016-10-20 | $34.82 | $35.00 | $34.39 | $34.70 | $24.26 | 3,860,600 |
| 2016-10-19 | $34.95 | $35.28 | $34.70 | $34.82 | $24.34 | 5,202,590 |
| 2016-10-18 | $34.66 | $34.89 | $34.41 | $34.88 | $24.39 | 5,364,130 |
| 2016-10-17 | $34.48 | $34.87 | $34.35 | $34.68 | $24.25 | 6,001,740 |
| 2016-10-14 | $34.23 | $34.44 | $34.03 | $34.32 | $23.99 | 3,089,450 |
| 2016-10-13 | $34.58 | $34.84 | $34.20 | $34.26 | $23.95 | 3,924,130 |
| 2016-10-12 | $34.72 | $34.80 | $34.36 | $34.46 | $24.09 | 3,743,840 |
| 2016-10-11 | $34.86 | $35.20 | $34.50 | $34.72 | $24.27 | 4,940,760 |
| 2016-10-10 | $34.08 | $34.99 | $34.01 | $34.84 | $24.36 | 6,976,330 |
| 2016-10-07 | $33.81 | $33.81 | $33.81 | $33.81 | $23.64 | 0 |
| 2016-10-06 | $33.81 | $33.81 | $33.81 | $33.81 | $23.64 | 0 |
| 2016-10-05 | $33.81 | $33.81 | $33.81 | $33.81 | $23.64 | 0 |
| 2016-10-04 | $33.81 | $33.81 | $33.81 | $33.81 | $23.64 | 0 |
| 2016-10-03 | $33.81 | $33.81 | $33.81 | $33.81 | $23.64 | 0 |
| 2016-09-30 | $33.62 | $33.92 | $33.53 | $33.81 | $23.64 | 3,742,720 |
| 2016-09-29 | $33.75 | $34.05 | $33.68 | $33.73 | $23.58 | 3,499,520 |
| 2016-09-28 | $34.14 | $34.14 | $33.69 | $33.87 | $23.68 | 4,549,520 |
| 2016-09-27 | $33.78 | $34.05 | $33.15 | $33.93 | $23.72 | 6,252,690 |
| 2016-09-26 | $33.85 | $34.42 | $33.78 | $33.92 | $23.72 | 7,058,120 |
| 2016-09-23 | $34.60 | $34.60 | $33.76 | $33.81 | $23.64 | 5,317,960 |
| 2016-09-22 | $34.45 | $34.85 | $33.97 | $34.28 | $23.97 | 7,578,280 |
| 2016-09-21 | $34.00 | $34.90 | $33.96 | $34.24 | $23.94 | 10,420,430 |
| 2016-09-20 | $34.50 | $34.50 | $33.81 | $33.89 | $23.69 | 9,382,640 |
| 2016-09-19 | $33.00 | $34.25 | $32.99 | $34.19 | $23.90 | 12,024,970 |
| 2016-09-16 | $32.72 | $32.72 | $32.72 | $32.72 | $22.88 | 0 |
| 2016-09-15 | $32.72 | $32.72 | $32.72 | $32.72 | $22.88 | 0 |
| 2016-09-14 | $32.80 | $33.10 | $32.65 | $32.72 | $22.88 | 5,963,470 |
| 2016-09-13 | $33.08 | $33.12 | $32.60 | $33.03 | $23.09 | 7,245,580 |
| 2016-09-12 | $31.99 | $33.35 | $31.70 | $32.76 | $22.90 | 16,193,880 |
| 2016-09-09 | $32.45 | $33.00 | $32.02 | $32.08 | $22.43 | 7,719,220 |
| 2016-09-08 | $32.12 | $33.49 | $32.10 | $32.50 | $22.72 | 9,535,810 |
| 2016-09-07 | $32.26 | $32.65 | $32.00 | $32.19 | $22.51 | 5,666,360 |
| 2016-09-06 | $31.59 | $32.60 | $31.51 | $32.39 | $22.65 | 8,230,380 |
| 2016-09-05 | $32.66 | $32.90 | $31.52 | $31.59 | $22.09 | 10,312,790 |
| 2016-09-02 | $33.20 | $33.45 | $32.64 | $32.79 | $22.93 | 6,071,480 |
| 2016-09-01 | $33.53 | $33.72 | $33.33 | $33.39 | $23.34 | 3,106,460 |
| 2016-08-31 | $33.75 | $33.79 | $33.50 | $33.54 | $23.45 | 2,430,860 |
| 2016-08-30 | $33.78 | $33.88 | $33.51 | $33.63 | $23.51 | 2,757,420 |
| 2016-08-29 | $33.98 | $33.98 | $33.52 | $33.74 | $23.59 | 3,056,800 |
| 2016-08-26 | $33.50 | $34.55 | $33.49 | $33.98 | $23.76 | 5,297,340 |
| 2016-08-25 | $33.72 | $33.72 | $32.97 | $33.22 | $23.23 | 4,922,550 |
| 2016-08-24 | $33.85 | $34.15 | $33.69 | $33.83 | $23.65 | 2,632,380 |
| 2016-08-23 | $33.70 | $34.12 | $33.41 | $33.78 | $23.62 | 3,345,370 |
| 2016-08-22 | $34.69 | $34.70 | $33.68 | $33.74 | $23.59 | 5,274,680 |
| 2016-08-19 | $34.70 | $34.88 | $34.50 | $34.57 | $24.17 | 3,566,180 |
| 2016-08-18 | $34.70 | $34.85 | $34.37 | $34.54 | $24.15 | 4,368,430 |
| 2016-08-17 | $34.77 | $35.33 | $34.52 | $34.70 | $24.26 | 6,878,580 |
| 2016-08-16 | $34.67 | $35.37 | $34.58 | $35.01 | $24.48 | 9,435,670 |
| 2016-08-15 | $33.73 | $34.86 | $33.42 | $34.81 | $24.34 | 9,817,130 |
| 2016-08-12 | $33.15 | $33.77 | $32.81 | $33.73 | $23.58 | 5,462,840 |
| 2016-08-11 | $34.07 | $34.20 | $33.08 | $33.12 | $23.16 | 6,327,030 |
| 2016-08-10 | $33.96 | $34.29 | $33.89 | $34.06 | $23.81 | 5,869,240 |
| 2016-08-09 | $33.71 | $34.27 | $33.70 | $33.96 | $23.74 | 5,421,150 |
| 2016-08-08 | $33.20 | $33.80 | $32.65 | $33.72 | $23.58 | 5,821,900 |
| 2016-08-05 | $34.14 | $34.14 | $33.30 | $33.31 | $23.29 | 4,834,880 |
| 2016-08-04 | $33.55 | $34.41 | $33.55 | $34.00 | $23.77 | 6,945,270 |
| 2016-08-03 | $33.64 | $33.87 | $32.99 | $33.56 | $23.46 | 6,388,330 |
| 2016-08-02 | $33.75 | $33.80 | $33.20 | $33.65 | $23.53 | 4,038,330 |
| 2016-08-01 | $34.70 | $34.70 | $32.95 | $33.49 | $23.41 | 9,886,820 |
| 2016-07-29 | $34.85 | $35.17 | $34.60 | $34.85 | $24.37 | 4,822,310 |
| 2016-07-28 | $35.80 | $36.00 | $34.30 | $34.88 | $24.39 | 12,540,550 |
| 2016-07-27 | $38.79 | $38.79 | $35.36 | $35.85 | $25.06 | 19,241,290 |
| 2016-07-26 | $37.40 | $38.58 | $37.40 | $38.49 | $26.91 | 16,460,740 |
| 2016-07-25 | $37.04 | $37.68 | $37.04 | $37.44 | $26.18 | 7,212,630 |
| 2016-07-22 | $37.19 | $37.77 | $36.87 | $37.26 | $26.05 | 9,390,260 |
| 2016-07-21 | $37.55 | $37.68 | $36.88 | $37.01 | $25.88 | 7,070,590 |
| 2016-07-20 | $37.50 | $37.78 | $37.35 | $37.38 | $26.13 | 5,686,430 |
| 2016-07-19 | $36.81 | $37.60 | $36.73 | $37.57 | $26.27 | 6,584,580 |
| 2016-07-18 | $36.72 | $37.27 | $36.52 | $36.93 | $25.82 | 6,013,270 |
| 2016-07-15 | $37.71 | $37.94 | $36.88 | $37.05 | $25.90 | 8,957,370 |
| 2016-07-14 | $37.57 | $38.09 | $37.57 | $37.87 | $26.48 | 11,969,300 |
| 2016-07-13 | $37.56 | $37.66 | $37.20 | $37.52 | $26.23 | 8,935,740 |
| 2016-07-12 | $36.72 | $37.48 | $36.34 | $37.47 | $26.20 | 11,650,990 |
| 2016-07-11 | $37.12 | $37.39 | $36.58 | $36.60 | $25.59 | 9,140,840 |
| 2016-07-08 | $37.33 | $37.65 | $37.06 | $37.13 | $25.96 | 8,408,890 |
| 2016-07-07 | $37.20 | $37.65 | $36.50 | $37.49 | $26.21 | 15,006,280 |
| 2016-07-06 | $37.23 | $37.75 | $36.93 | $37.17 | $25.99 | 12,013,010 |
| 2016-07-05 | $38.24 | $38.25 | $37.20 | $37.59 | $26.28 | 17,933,850 |
| 2016-07-04 | $37.64 | $38.45 | $36.98 | $38.28 | $26.76 | 18,675,620 |
| 2016-07-01 | $38.78 | $39.53 | $38.30 | $38.41 | $26.85 | 16,440,790 |
| 2016-06-30 | $39.11 | $39.25 | $37.81 | $38.30 | $26.78 | 15,511,320 |
| 2016-06-29 | $38.71 | $39.48 | $38.26 | $39.17 | $27.39 | 18,959,270 |
| 2016-06-28 | $38.70 | $38.97 | $37.89 | $38.49 | $26.91 | 14,253,980 |
| 2016-06-27 | $37.45 | $39.00 | $37.26 | $38.75 | $27.09 | 13,658,660 |
| 2016-06-24 | $37.69 | $38.62 | $35.88 | $37.77 | $26.41 | 18,494,270 |
| 2016-06-23 | $38.70 | $38.80 | $37.58 | $37.91 | $26.50 | 14,175,950 |
| 2016-06-22 | $37.60 | $39.00 | $37.12 | $38.99 | $27.26 | 19,259,410 |
| 2016-06-21 | $40.25 | $40.49 | $36.92 | $37.53 | $26.24 | 32,343,910 |
| 2016-06-20 | $39.47 | $40.10 | $39.02 | $39.59 | $27.68 | 16,001,080 |
| 2016-06-17 | $40.50 | $40.62 | $39.01 | $39.47 | $27.60 | 26,925,380 |
| 2016-06-16 | $40.29 | $40.87 | $39.70 | $40.50 | $28.32 | 31,510,090 |
| 2016-06-15 | $36.30 | $40.40 | $36.06 | $40.40 | $28.25 | 48,332,240 |
| 2016-06-14 | $35.90 | $36.76 | $35.25 | $36.73 | $25.68 | 16,160,080 |
| 2016-06-13 | $36.75 | $38.91 | $35.02 | $35.59 | $24.88 | 28,181,450 |
| 2016-06-10 | $37.35 | $37.35 | $37.35 | $37.35 | $26.11 | 0 |
| 2016-06-09 | $37.35 | $37.35 | $37.35 | $37.35 | $26.11 | 0 |
| 2016-06-08 | $36.97 | $37.60 | $36.66 | $37.35 | $26.11 | 17,824,060 |
| 2016-06-07 | $37.30 | $37.39 | $36.53 | $36.85 | $25.76 | 12,159,130 |
| 2016-06-06 | $36.75 | $38.12 | $36.32 | $37.36 | $26.12 | 21,141,880 |
| 2016-06-03 | $36.95 | $37.08 | $36.41 | $36.57 | $25.57 | 17,103,590 |
| 2016-06-02 | $36.55 | $36.88 | $36.08 | $36.79 | $25.72 | 15,953,870 |
| 2016-06-01 | $36.65 | $36.65 | $36.65 | $36.65 | $25.62 | 0 |
| 2016-05-31 | $34.11 | $36.88 | $34.11 | $36.65 | $25.62 | 22,906,150 |
| 2016-05-30 | $34.56 | $35.25 | $34.05 | $34.22 | $23.92 | 11,485,240 |
| 2016-05-27 | $36.00 | $36.20 | $35.00 | $35.02 | $24.48 | 14,140,510 |
| 2016-05-26 | $35.09 | $36.26 | $33.72 | $36.19 | $25.30 | 18,383,580 |
| 2016-05-25 | $35.27 | $36.46 | $34.60 | $35.37 | $24.73 | 19,128,090 |
| 2016-05-24 | $35.10 | $35.45 | $34.35 | $34.91 | $24.41 | 14,718,870 |
| 2016-05-23 | $34.40 | $36.34 | $34.00 | $35.72 | $24.97 | 25,497,680 |
| 2016-05-20 | $31.50 | $33.80 | $31.38 | $33.77 | $23.61 | 17,979,810 |
| 2016-05-19 | $31.77 | $33.00 | $31.59 | $32.03 | $22.39 | 11,602,790 |
| 2016-05-18 | $32.01 | $33.20 | $31.05 | $31.70 | $22.16 | 10,202,410 |
| 2016-05-17 | $32.80 | $33.14 | $32.14 | $32.37 | $22.63 | 11,524,230 |
| 2016-05-16 | $31.17 | $32.81 | $31.01 | $32.78 | $22.92 | 11,439,200 |
| 2016-05-13 | $31.62 | $32.33 | $31.33 | $31.56 | $22.07 | 9,375,570 |
| 2016-05-12 | $30.50 | $32.40 | $30.00 | $32.01 | $22.38 | 13,260,270 |
| 2016-05-11 | $32.66 | $32.77 | $30.93 | $31.31 | $21.89 | 12,114,200 |
| 2016-05-10 | $32.76 | $33.14 | $32.00 | $32.30 | $22.58 | 10,720,970 |
| 2016-05-09 | $33.50 | $33.60 | $32.14 | $32.69 | $22.86 | 18,487,480 |
| 2016-05-06 | $36.65 | $37.18 | $34.14 | $34.18 | $23.90 | 22,637,200 |
| 2016-05-05 | $36.80 | $37.27 | $35.89 | $36.34 | $25.41 | 17,189,610 |
| 2016-05-04 | $35.51 | $36.48 | $35.51 | $35.80 | $25.03 | 17,698,980 |
| 2016-05-03 | $33.50 | $35.50 | $33.00 | $35.42 | $24.76 | 18,519,490 |
| 2016-05-02 | $33.46 | $33.46 | $33.46 | $33.46 | $23.39 | 0 |
| 2016-04-29 | $33.10 | $33.82 | $32.83 | $33.46 | $23.39 | 9,069,110 |
| 2016-04-28 | $33.40 | $33.61 | $32.11 | $33.41 | $23.36 | 10,468,060 |
| 2016-04-27 | $34.10 | $34.39 | $33.33 | $33.38 | $23.34 | 10,837,690 |
| 2016-04-26 | $33.13 | $34.14 | $33.13 | $34.05 | $23.81 | 12,070,330 |
| 2016-04-25 | $33.30 | $33.92 | $32.11 | $33.63 | $23.51 | 13,719,940 |
| 2016-04-22 | $32.30 | $33.39 | $32.10 | $33.28 | $23.27 | 13,507,190 |
| 2016-04-21 | $34.02 | $34.50 | $32.50 | $32.63 | $22.81 | 18,523,020 |
| 2016-04-20 | $37.80 | $37.97 | $33.78 | $34.40 | $24.05 | 32,840,380 |
| 2016-04-19 | $37.01 | $37.74 | $36.84 | $37.43 | $26.17 | 18,720,890 |
| 2016-04-18 | $36.40 | $38.57 | $35.83 | $37.41 | $26.16 | 30,201,770 |
| 2016-04-15 | $36.99 | $38.17 | $36.72 | $37.14 | $25.97 | 23,720,310 |
| 2016-04-14 | $36.68 | $37.60 | $36.43 | $36.99 | $25.86 | 15,966,180 |
| 2016-04-13 | $37.05 | $37.57 | $36.36 | $36.55 | $25.55 | 24,246,040 |
| 2016-04-12 | $37.00 | $37.27 | $35.75 | $36.80 | $25.73 | 20,906,840 |
| 2016-04-11 | $37.51 | $39.50 | $37.38 | $37.47 | $26.20 | 28,216,570 |
| 2016-04-08 | $36.86 | $38.51 | $36.21 | $36.95 | $25.83 | 26,588,820 |
| 2016-04-07 | $36.70 | $39.35 | $36.00 | $37.77 | $26.41 | 42,897,350 |
| 2016-04-06 | $37.30 | $38.30 | $36.46 | $36.98 | $25.85 | 46,955,840 |
| 2016-04-05 | $35.20 | $36.64 | $34.60 | $36.64 | $25.62 | 39,728,860 |
| 2016-04-04 | $33.31 | $33.31 | $33.31 | $33.31 | $23.29 | 0 |
| 2016-04-01 | $33.38 | $33.83 | $32.54 | $33.31 | $23.29 | 18,603,030 |
| 2016-03-31 | $35.18 | $36.22 | $34.11 | $34.21 | $23.92 | 27,490,920 |
| 2016-03-30 | $33.69 | $35.10 | $33.26 | $34.91 | $24.41 | 28,239,150 |
| 2016-03-29 | $33.55 | $33.83 | $32.00 | $32.87 | $22.98 | 20,981,220 |
| 2016-03-28 | $35.00 | $35.38 | $33.30 | $33.41 | $23.36 | 24,728,480 |
| 2016-03-25 | $34.73 | $35.67 | $33.83 | $34.65 | $24.23 | 28,327,300 |
| 2016-03-24 | $32.96 | $37.08 | $32.66 | $35.29 | $24.67 | 50,445,870 |
| 2016-03-23 | $33.00 | $34.34 | $31.95 | $33.71 | $23.57 | 33,337,630 |
| 2016-03-22 | $31.80 | $33.69 | $31.56 | $33.64 | $23.52 | 30,936,620 |
| 2016-03-21 | $32.70 | $33.39 | $31.56 | $32.27 | $22.56 | 42,009,380 |
| 2016-03-18 | $28.53 | $30.95 | $28.20 | $30.95 | $21.64 | 29,374,560 |
| 2016-03-17 | $26.26 | $28.68 | $26.14 | $28.14 | $19.67 | 20,679,750 |
| 2016-03-16 | $27.87 | $28.39 | $25.28 | $26.09 | $18.24 | 15,835,210 |
| 2016-03-15 | $28.60 | $29.00 | $27.57 | $27.72 | $19.38 | 12,790,200 |
| 2016-03-14 | $28.43 | $29.86 | $27.46 | $28.94 | $20.23 | 22,226,900 |
| 2016-03-11 | $27.20 | $28.51 | $26.80 | $28.02 | $19.59 | 15,076,630 |
| 2016-03-10 | $29.00 | $30.95 | $28.13 | $28.13 | $19.67 | 39,267,150 |
| 2016-03-09 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-03-08 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-03-07 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-03-04 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-03-03 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-03-02 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-03-01 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-29 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-26 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-25 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-24 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-23 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-22 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-19 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-18 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-17 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-16 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-15 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-12 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-11 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-10 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-09 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-08 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-05 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-04 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-03 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-02 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-02-01 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-29 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-28 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-27 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-26 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-25 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-22 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-21 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-20 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-19 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-18 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-15 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-14 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-13 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-12 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-11 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-08 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-07 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-06 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-05 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-04 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2016-01-01 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-31 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-30 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-29 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-28 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-25 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-24 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-23 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-22 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-21 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-18 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-17 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-16 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-15 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-14 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-11 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-10 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-09 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-08 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-07 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-04 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-03 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-02 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-12-01 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-30 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-27 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-26 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-25 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-24 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-23 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-20 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-19 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-18 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-17 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-16 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-13 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-12 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-11 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-10 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-09 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-06 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-05 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-04 | $31.25 | $31.25 | $31.25 | $31.25 | $21.85 | 0 |
| 2015-11-03 | $30.62 | $31.70 | $29.68 | $31.25 | $21.85 | 13,032,970 |
| 2015-11-02 | $31.50 | $32.16 | $29.76 | $30.60 | $21.39 | 17,900,850 |
| 2015-10-30 | $32.72 | $34.09 | $31.67 | $33.07 | $23.12 | 14,743,120 |
| 2015-10-29 | $33.30 | $34.55 | $32.41 | $33.54 | $23.45 | 24,323,990 |
| 2015-10-28 | $32.74 | $35.40 | $32.74 | $33.30 | $23.28 | 37,812,820 |
| 2015-10-27 | $30.30 | $32.50 | $29.00 | $32.18 | $22.50 | 22,187,590 |
| 2015-10-26 | $30.52 | $31.78 | $30.03 | $30.95 | $21.64 | 22,152,500 |
| 2015-10-23 | $30.16 | $30.87 | $29.45 | $30.20 | $21.11 | 23,232,550 |
| 2015-10-22 | $28.65 | $29.36 | $27.51 | $29.31 | $20.49 | 24,665,400 |
| 2015-10-21 | $32.00 | $32.20 | $28.65 | $28.65 | $20.03 | 31,607,910 |
| 2015-10-20 | $30.00 | $31.99 | $29.60 | $31.83 | $22.25 | 21,612,040 |
| 2015-10-19 | $29.90 | $30.44 | $28.81 | $30.20 | $21.11 | 18,077,050 |
| 2015-10-16 | $30.23 | $30.60 | $28.78 | $29.84 | $20.86 | 18,417,850 |
| 2015-10-15 | $27.16 | $30.15 | $27.10 | $30.15 | $21.08 | 19,307,130 |
| 2015-10-14 | $28.00 | $28.70 | $27.32 | $27.41 | $19.16 | 9,908,580 |
| 2015-10-13 | $28.01 | $28.50 | $27.55 | $28.16 | $19.69 | 12,229,270 |
| 2015-10-12 | $26.80 | $28.82 | $26.20 | $28.44 | $19.88 | 20,906,590 |
| 2015-10-09 | $25.12 | $26.63 | $25.12 | $26.20 | $18.32 | 17,927,400 |
| 2015-10-08 | $25.10 | $26.00 | $24.70 | $25.45 | $17.79 | 15,440,700 |
| 2015-10-07 | $24.03 | $24.03 | $24.03 | $24.03 | $16.80 | 0 |
| 2015-10-06 | $24.03 | $24.03 | $24.03 | $24.03 | $16.80 | 0 |
| 2015-10-05 | $24.03 | $24.03 | $24.03 | $24.03 | $16.80 | 0 |
| 2015-10-02 | $24.03 | $24.03 | $24.03 | $24.03 | $16.80 | 0 |
| 2015-10-01 | $24.03 | $24.03 | $24.03 | $24.03 | $16.80 | 0 |
| 2015-09-30 | $24.00 | $24.20 | $23.65 | $24.03 | $16.80 | 9,932,040 |
| 2015-09-29 | $22.74 | $23.49 | $22.62 | $23.29 | $16.28 | 7,958,590 |
| 2015-09-28 | $22.90 | $23.43 | $22.57 | $23.39 | $16.35 | 6,602,570 |
| 2015-09-25 | $24.10 | $24.39 | $22.60 | $22.73 | $15.89 | 12,674,760 |
| 2015-09-24 | $24.39 | $25.08 | $24.07 | $24.61 | $17.21 | 9,904,150 |
| 2015-09-23 | $23.98 | $25.31 | $23.64 | $24.40 | $17.06 | 12,397,640 |
| 2015-09-22 | $25.00 | $25.49 | $24.09 | $24.84 | $17.37 | 11,697,300 |
| 2015-09-21 | $23.15 | $24.99 | $22.80 | $24.86 | $17.38 | 12,462,260 |
| 2015-09-18 | $22.61 | $23.92 | $22.61 | $23.43 | $16.38 | 9,900,110 |
| 2015-09-17 | $23.00 | $24.32 | $22.50 | $22.65 | $15.84 | 14,222,450 |
| 2015-09-16 | $21.01 | $22.87 | $20.80 | $22.87 | $15.99 | 13,735,230 |
| 2015-09-15 | $21.80 | $22.60 | $20.50 | $20.79 | $14.54 | 9,631,600 |
| 2015-09-14 | $25.40 | $25.69 | $22.61 | $22.61 | $15.81 | 11,212,550 |
| 2015-09-11 | $24.68 | $25.55 | $24.18 | $25.12 | $17.56 | 10,482,990 |
| 2015-09-10 | $25.35 | $26.02 | $24.87 | $24.99 | $17.47 | 10,488,540 |
| 2015-09-09 | $25.70 | $26.85 | $25.20 | $26.00 | $18.18 | 18,513,540 |
| 2015-09-08 | $23.58 | $25.37 | $22.90 | $25.19 | $17.61 | 11,522,340 |
| 2015-09-07 | $23.08 | $24.24 | $22.98 | $23.48 | $16.42 | 16,385,160 |
| 2015-09-04 | $22.72 | $22.72 | $22.72 | $22.72 | $15.88 | 0 |
| 2015-09-03 | $22.72 | $22.72 | $22.72 | $22.72 | $15.88 | 0 |
| 2015-09-02 | $22.45 | $24.20 | $21.55 | $22.72 | $15.88 | 28,671,860 |
| 2015-09-01 | $25.00 | $25.00 | $23.19 | $23.94 | $16.74 | 19,990,460 |
| 2015-08-31 | $25.80 | $26.58 | $24.30 | $25.77 | $18.02 | 30,572,110 |
Ningbo Joyson Electronic Corp (600699) News Headlines
Recent Ningbo Joyson Electronic Corp (600699) News
Similar Companies to Ningbo Joyson Electronic Corp (600699) 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 | -- | -- | -- |