HUAYU Automotive Systems Company Ltd (600741) Exchange: SHG
Data as of July 10, 2025
$17.65 ($-0.22) -1.23%
HUAYU Automotive Systems Company Ltd - Daily Information
Click for more stock information on HUAYU Automotive Systems Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $17.85 |
| Previous Close | $17.65 |
| High | $17.95 |
| Low | $17.56 |
| Adjusted Open | $17.85 |
| Previous Adjusted Close | $17.65 |
| Adjusted High | $17.95 |
| Adjusted Low | $17.56 |
About HUAYU Automotive Systems Company Ltd (600741)
HUAYU Automotive Systems Company Limited is a China-based company principally engaged in the manufacture and sales of automobile components. The Company's product portfolio consists of interior and exterior trims, functional assemblies and hot-working products, including seat assemblies, bumper assemblies, interior trim parts, air bags, safety belts, drive systems, braking systems, exhaust systems, air conditioning systems, springs, engine cylinder blocks, transmission housings, pistons and others. The Company distributes its products within domestic market and to overseas markets.
Invest in HUAYU Automotive Systems Company Ltd (600741)
Historical Stock Data for HUAYU Automotive Systems Company Ltd (600741)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $17.85 | $17.95 | $17.56 | $17.65 | $17.65 | 15,253,850 |
| 2025-06-27 | $18.04 | $18.15 | $17.85 | $17.87 | $17.87 | 11,406,130 |
| 2025-06-26 | $18.11 | $18.18 | $17.85 | $17.88 | $17.88 | 9,911,620 |
| 2025-06-25 | $18.15 | $18.19 | $17.99 | $18.09 | $18.09 | 9,251,820 |
| 2025-06-24 | $17.73 | $18.17 | $17.73 | $18.16 | $18.16 | 11,443,790 |
| 2025-06-23 | $17.66 | $17.84 | $17.54 | $17.68 | $17.68 | 8,365,720 |
| 2025-06-20 | $17.72 | $17.86 | $17.67 | $17.72 | $17.72 | 6,143,710 |
| 2025-06-19 | $17.75 | $17.84 | $17.64 | $17.73 | $17.73 | 8,093,920 |
| 2025-06-18 | $17.88 | $17.98 | $17.75 | $17.75 | $17.75 | 7,096,960 |
| 2025-06-17 | $17.98 | $18.14 | $17.87 | $17.93 | $17.93 | 6,893,860 |
| 2025-06-13 | $18.01 | $18.18 | $17.85 | $17.91 | $17.91 | 15,791,300 |
| 2025-06-12 | $17.85 | $18.18 | $17.80 | $18.12 | $18.12 | 10,220,630 |
| 2025-06-11 | $17.68 | $18.20 | $17.67 | $17.92 | $17.92 | 13,678,080 |
| 2025-06-10 | $17.79 | $17.92 | $17.57 | $17.61 | $17.61 | 8,718,240 |
| 2025-06-09 | $17.83 | $17.98 | $17.68 | $17.79 | $17.79 | 8,645,330 |
| 2025-06-06 | $17.89 | $18.00 | $17.74 | $17.79 | $17.79 | 6,784,540 |
| 2025-06-05 | $17.84 | $17.96 | $17.76 | $17.93 | $17.93 | 7,580,900 |
| 2025-06-04 | $17.92 | $17.95 | $17.70 | $17.83 | $17.83 | 7,613,820 |
| 2025-06-03 | $17.92 | $17.96 | $17.52 | $17.93 | $17.93 | 11,700,450 |
| 2025-05-30 | $17.91 | $18.14 | $17.85 | $18.10 | $18.10 | 10,337,510 |
| 2025-05-29 | $17.92 | $18.14 | $17.87 | $17.92 | $17.92 | 9,780,840 |
| 2025-05-28 | $18.08 | $18.15 | $17.84 | $17.86 | $17.86 | 7,822,290 |
| 2025-05-27 | $18.34 | $18.47 | $17.96 | $18.01 | $18.01 | 11,453,140 |
| 2025-05-26 | $18.81 | $18.87 | $18.25 | $18.39 | $18.39 | 15,507,800 |
| 2025-05-23 | $19.05 | $19.17 | $18.80 | $18.81 | $18.81 | 8,934,450 |
| 2025-05-22 | $18.90 | $19.13 | $18.81 | $19.05 | $19.05 | 8,249,350 |
| 2025-05-21 | $18.65 | $18.99 | $18.61 | $18.90 | $18.90 | 8,967,610 |
| 2025-05-20 | $18.61 | $18.73 | $18.48 | $18.65 | $18.65 | 9,259,930 |
| 2025-05-19 | $18.50 | $18.70 | $18.46 | $18.60 | $18.60 | 9,986,770 |
| 2025-05-16 | $18.55 | $18.70 | $18.36 | $18.50 | $18.50 | 11,904,960 |
| 2025-05-15 | $18.52 | $18.75 | $18.48 | $18.60 | $18.60 | 8,840,340 |
| 2025-05-14 | $18.56 | $18.60 | $18.38 | $18.55 | $18.55 | 11,592,480 |
| 2025-05-13 | $18.39 | $18.65 | $18.26 | $18.56 | $18.56 | 16,863,450 |
| 2025-05-12 | $18.21 | $18.50 | $18.20 | $18.33 | $18.33 | 16,264,790 |
| 2025-05-09 | $18.07 | $18.33 | $17.98 | $18.13 | $18.13 | 12,422,680 |
| 2025-05-08 | $17.83 | $18.14 | $17.79 | $18.12 | $18.12 | 13,762,370 |
| 2025-05-07 | $17.88 | $18.05 | $17.71 | $17.86 | $17.86 | 14,803,420 |
| 2025-05-06 | $17.85 | $17.88 | $17.50 | $17.76 | $17.76 | 18,887,390 |
| 2025-04-30 | $17.02 | $17.84 | $16.96 | $17.80 | $17.80 | 23,622,300 |
| 2025-04-29 | $16.68 | $17.06 | $16.52 | $17.00 | $17.00 | 17,011,870 |
| 2025-04-28 | $16.75 | $16.85 | $16.53 | $16.60 | $16.60 | 11,394,140 |
| 2025-04-25 | $16.57 | $16.72 | $16.45 | $16.67 | $16.67 | 9,709,130 |
| 2025-04-24 | $16.35 | $16.72 | $16.31 | $16.48 | $16.48 | 21,081,080 |
| 2025-04-23 | $16.36 | $16.47 | $16.16 | $16.39 | $16.39 | 19,516,370 |
| 2025-04-22 | $16.31 | $16.50 | $16.28 | $16.32 | $16.32 | 13,249,960 |
| 2025-04-21 | $16.60 | $16.63 | $16.23 | $16.40 | $16.40 | 16,529,700 |
| 2025-04-18 | $16.53 | $16.70 | $16.50 | $16.64 | $16.64 | 7,270,270 |
| 2025-04-17 | $16.61 | $16.65 | $16.51 | $16.57 | $16.57 | 8,170,150 |
| 2025-04-16 | $16.76 | $16.78 | $16.55 | $16.72 | $16.72 | 11,320,830 |
| 2025-04-15 | $16.70 | $16.96 | $16.58 | $16.84 | $16.84 | 16,764,100 |
| 2025-04-14 | $17.01 | $17.08 | $16.52 | $16.67 | $16.67 | 19,168,820 |
| 2025-04-11 | $16.65 | $16.96 | $16.62 | $16.84 | $16.84 | 8,463,060 |
| 2025-04-10 | $16.79 | $17.08 | $16.66 | $16.74 | $16.74 | 13,856,400 |
| 2025-04-09 | $16.82 | $16.88 | $16.43 | $16.57 | $16.57 | 18,568,170 |
| 2025-04-08 | $16.92 | $17.07 | $16.63 | $16.94 | $16.94 | 20,093,370 |
| 2025-04-07 | $16.97 | $17.38 | $16.42 | $16.74 | $16.74 | 32,596,110 |
| 2025-04-03 | $17.82 | $17.97 | $17.55 | $17.72 | $17.72 | 13,251,040 |
| 2025-04-02 | $18.18 | $18.26 | $17.84 | $17.97 | $17.97 | 11,871,400 |
| 2025-04-01 | $18.11 | $18.29 | $17.96 | $18.17 | $18.17 | 13,486,420 |
| 2025-03-31 | $17.99 | $18.20 | $17.88 | $18.06 | $18.06 | 14,504,680 |
| 2025-03-28 | $17.74 | $18.05 | $17.68 | $18.00 | $18.00 | 11,278,700 |
| 2025-03-27 | $17.74 | $17.96 | $17.56 | $17.76 | $17.76 | 11,976,040 |
| 2025-03-26 | $17.84 | $17.94 | $17.72 | $17.76 | $17.76 | 6,768,390 |
| 2025-03-25 | $17.93 | $18.00 | $17.80 | $17.89 | $17.89 | 7,161,720 |
| 2025-03-24 | $17.84 | $18.04 | $17.76 | $17.97 | $17.97 | 12,190,240 |
| 2025-03-21 | $17.92 | $18.18 | $17.75 | $17.84 | $17.84 | 19,023,620 |
| 2025-03-20 | $17.99 | $18.01 | $17.79 | $17.90 | $17.90 | 10,966,120 |
| 2025-03-19 | $17.92 | $18.10 | $17.75 | $17.99 | $17.99 | 12,604,770 |
| 2025-03-18 | $17.80 | $17.91 | $17.68 | $17.87 | $17.87 | 9,689,000 |
| 2025-03-17 | $17.59 | $18.03 | $17.50 | $17.82 | $17.82 | 15,097,070 |
| 2025-03-14 | $17.22 | $17.61 | $17.16 | $17.53 | $17.53 | 13,928,380 |
| 2025-03-13 | $17.37 | $17.50 | $17.20 | $17.23 | $17.23 | 12,489,730 |
| 2025-03-12 | $17.59 | $17.64 | $17.31 | $17.32 | $17.32 | 17,553,410 |
| 2025-03-11 | $17.59 | $17.67 | $17.37 | $17.59 | $17.59 | 13,268,360 |
| 2025-03-10 | $17.89 | $17.96 | $17.50 | $17.72 | $17.72 | 9,254,650 |
| 2025-03-07 | $17.85 | $18.03 | $17.60 | $17.82 | $17.82 | 11,684,350 |
| 2025-03-06 | $17.81 | $18.12 | $17.71 | $17.90 | $17.90 | 15,589,110 |
| 2025-03-05 | $17.83 | $17.95 | $17.62 | $17.76 | $17.76 | 8,983,500 |
| 2025-03-04 | $17.54 | $18.07 | $17.46 | $17.83 | $17.83 | 12,957,300 |
| 2025-03-03 | $18.30 | $18.31 | $17.59 | $17.64 | $17.64 | 16,903,080 |
| 2025-02-28 | $18.55 | $18.65 | $18.10 | $18.20 | $18.20 | 21,181,710 |
| 2025-02-27 | $17.90 | $18.62 | $17.81 | $18.47 | $18.47 | 30,064,030 |
| 2025-02-26 | $17.70 | $18.08 | $17.69 | $17.90 | $17.90 | 15,931,120 |
| 2025-02-25 | $17.43 | $17.98 | $17.25 | $17.71 | $17.71 | 15,679,880 |
| 2025-02-24 | $17.51 | $17.76 | $17.43 | $17.52 | $17.52 | 13,648,480 |
| 2025-02-20 | $17.44 | $17.44 | $17.21 | $17.33 | $17.33 | 8,336,120 |
| 2025-02-19 | $17.23 | $17.54 | $17.19 | $17.50 | $17.50 | 11,810,890 |
| 2025-02-18 | $17.34 | $17.51 | $17.13 | $17.21 | $17.21 | 13,515,940 |
| 2025-02-17 | $17.61 | $17.66 | $17.20 | $17.36 | $17.36 | 13,858,440 |
| 2025-02-14 | $17.39 | $17.64 | $17.36 | $17.53 | $17.53 | 8,939,520 |
| 2025-02-13 | $17.67 | $17.78 | $17.40 | $17.40 | $17.40 | 12,770,700 |
| 2025-02-12 | $17.64 | $17.66 | $17.42 | $17.65 | $17.65 | 12,897,370 |
| 2025-02-11 | $18.18 | $18.18 | $17.50 | $17.65 | $17.65 | 20,640,970 |
| 2025-02-10 | $17.99 | $18.16 | $17.65 | $18.13 | $18.13 | 28,963,420 |
| 2025-02-07 | $16.93 | $18.18 | $16.82 | $17.94 | $17.94 | 39,657,110 |
| 2025-02-06 | $16.39 | $16.89 | $16.36 | $16.85 | $16.85 | 11,939,940 |
| 2025-02-05 | $16.80 | $16.84 | $16.40 | $16.43 | $16.43 | 10,409,520 |
| 2025-01-27 | $16.78 | $16.89 | $16.65 | $16.80 | $16.80 | 9,561,980 |
| 2025-01-24 | $16.20 | $16.68 | $16.20 | $16.60 | $16.60 | 9,308,010 |
| 2025-01-23 | $16.33 | $16.57 | $16.25 | $16.33 | $16.33 | 11,593,280 |
| 2025-01-22 | $16.44 | $16.44 | $16.07 | $16.23 | $16.23 | 9,184,500 |
| 2025-01-21 | $16.49 | $16.59 | $16.16 | $16.33 | $16.33 | 9,412,410 |
| 2025-01-20 | $16.73 | $16.82 | $16.47 | $16.50 | $16.50 | 8,075,900 |
| 2025-01-17 | $16.19 | $16.84 | $16.19 | $16.61 | $16.61 | 14,345,530 |
| 2025-01-16 | $16.40 | $16.43 | $16.16 | $16.26 | $16.26 | 7,353,900 |
| 2025-01-15 | $16.16 | $16.50 | $16.15 | $16.22 | $16.22 | 10,290,390 |
| 2025-01-14 | $15.80 | $16.39 | $15.76 | $16.27 | $16.27 | 14,253,050 |
| 2025-01-13 | $16.02 | $16.27 | $15.76 | $15.82 | $15.82 | 15,421,380 |
| 2025-01-09 | $16.59 | $16.59 | $15.98 | $16.31 | $16.31 | 14,947,180 |
| 2025-01-08 | $16.81 | $16.88 | $16.32 | $16.64 | $16.64 | 12,562,880 |
| 2025-01-07 | $16.81 | $17.04 | $16.74 | $16.91 | $16.91 | 9,199,000 |
| 2025-01-06 | $16.90 | $17.11 | $16.76 | $16.90 | $16.90 | 11,125,430 |
| 2025-01-03 | $17.18 | $17.32 | $16.84 | $16.93 | $16.93 | 14,725,590 |
| 2025-01-02 | $17.58 | $17.79 | $17.03 | $17.18 | $17.18 | 19,794,410 |
| 2024-12-31 | $17.90 | $17.95 | $17.60 | $17.61 | $17.61 | 19,201,260 |
| 2024-12-30 | $17.70 | $18.01 | $17.59 | $17.92 | $17.92 | 26,783,420 |
| 2024-12-27 | $17.96 | $17.98 | $17.28 | $17.81 | $17.81 | 24,894,030 |
| 2024-12-26 | $17.66 | $17.95 | $17.57 | $17.87 | $17.87 | 16,339,830 |
| 2024-12-25 | $17.59 | $17.77 | $17.48 | $17.68 | $17.68 | 13,256,100 |
| 2024-12-24 | $17.53 | $17.65 | $17.38 | $17.59 | $17.59 | 11,060,460 |
| 2024-12-23 | $17.55 | $17.78 | $17.48 | $17.53 | $17.53 | 17,507,490 |
| 2024-12-20 | $17.82 | $17.84 | $17.41 | $17.52 | $17.52 | 17,916,140 |
| 2024-12-19 | $17.74 | $18.05 | $17.52 | $17.82 | $17.82 | 21,545,600 |
| 2024-12-18 | $17.79 | $17.97 | $17.59 | $17.89 | $17.89 | 22,203,100 |
| 2024-12-17 | $17.21 | $17.92 | $17.21 | $17.70 | $17.70 | 37,616,160 |
| 2024-12-16 | $17.21 | $17.37 | $17.04 | $17.21 | $17.21 | 17,983,120 |
| 2024-12-13 | $17.25 | $17.48 | $17.11 | $17.23 | $17.23 | 19,036,360 |
| 2024-12-12 | $17.33 | $17.41 | $17.22 | $17.35 | $17.35 | 15,199,350 |
| 2024-12-11 | $17.20 | $17.50 | $17.15 | $17.33 | $17.33 | 14,578,310 |
| 2024-12-10 | $17.55 | $17.70 | $17.17 | $17.21 | $17.21 | 27,675,580 |
| 2024-12-09 | $16.95 | $17.40 | $16.88 | $17.24 | $17.24 | 33,981,220 |
| 2024-12-06 | $16.79 | $16.95 | $16.69 | $16.90 | $16.90 | 14,901,370 |
| 2024-12-05 | $17.03 | $17.19 | $16.71 | $16.79 | $16.79 | 22,359,830 |
| 2024-12-04 | $17.20 | $17.47 | $16.96 | $17.13 | $17.13 | 19,638,110 |
| 2024-12-03 | $17.23 | $17.54 | $17.07 | $17.29 | $17.29 | 27,359,340 |
| 2024-12-02 | $16.90 | $17.30 | $16.62 | $17.14 | $17.14 | 36,168,610 |
| 2024-11-29 | $16.78 | $17.15 | $16.78 | $16.92 | $16.92 | 24,161,490 |
| 2024-11-28 | $16.90 | $17.01 | $16.69 | $16.89 | $16.89 | 18,947,300 |
| 2024-11-27 | $16.80 | $16.99 | $16.61 | $16.96 | $16.96 | 19,023,510 |
| 2024-11-26 | $17.01 | $17.17 | $16.74 | $16.83 | $16.83 | 20,703,450 |
| 2024-11-25 | $16.41 | $17.36 | $16.41 | $17.17 | $17.17 | 57,264,390 |
| 2024-11-22 | $16.78 | $16.79 | $16.29 | $16.31 | $16.31 | 19,935,510 |
| 2024-11-21 | $16.83 | $17.20 | $16.64 | $16.69 | $16.69 | 28,381,300 |
| 2024-11-20 | $16.82 | $17.06 | $16.69 | $16.90 | $16.90 | 24,638,970 |
| 2024-11-19 | $17.03 | $17.24 | $16.65 | $16.93 | $16.93 | 40,035,840 |
| 2024-11-18 | $17.23 | $17.94 | $17.23 | $17.31 | $17.31 | 49,114,370 |
| 2024-11-15 | $16.75 | $17.09 | $16.65 | $16.92 | $16.92 | 34,690,840 |
| 2024-11-14 | $17.72 | $17.77 | $16.77 | $16.84 | $16.84 | 55,693,100 |
| 2024-11-13 | $17.00 | $18.14 | $17.00 | $18.02 | $18.02 | 77,651,770 |
| 2024-11-12 | $16.71 | $17.48 | $16.71 | $17.12 | $17.12 | 56,592,380 |
| 2024-11-11 | $16.50 | $16.70 | $16.29 | $16.70 | $16.70 | 32,990,070 |
| 2024-11-08 | $16.34 | $16.64 | $16.21 | $16.58 | $16.58 | 42,832,970 |
| 2024-11-07 | $15.70 | $16.20 | $15.68 | $16.20 | $16.20 | 38,803,970 |
| 2024-11-06 | $15.73 | $15.81 | $15.51 | $15.57 | $15.57 | 28,573,820 |
| 2024-11-05 | $15.32 | $15.81 | $15.17 | $15.74 | $15.74 | 38,041,500 |
| 2024-11-04 | $15.19 | $15.43 | $15.17 | $15.32 | $15.32 | 26,512,720 |
| 2024-11-01 | $15.01 | $15.28 | $14.96 | $15.20 | $15.20 | 25,864,870 |
| 2024-10-31 | $15.48 | $15.52 | $15.01 | $15.10 | $15.10 | 32,522,130 |
| 2024-10-30 | $15.78 | $15.84 | $15.46 | $15.50 | $15.50 | 24,448,480 |
| 2024-10-29 | $16.11 | $16.17 | $15.82 | $15.88 | $15.88 | 19,811,570 |
| 2024-10-28 | $16.02 | $16.15 | $15.88 | $16.11 | $16.11 | 20,490,990 |
| 2024-10-25 | $16.09 | $16.20 | $15.93 | $16.04 | $16.04 | 18,514,330 |
| 2024-10-24 | $16.20 | $16.25 | $15.97 | $16.09 | $16.09 | 14,432,430 |
| 2024-10-23 | $16.08 | $16.34 | $16.03 | $16.19 | $16.19 | 20,109,280 |
| 2024-10-22 | $15.90 | $16.20 | $15.80 | $16.09 | $16.09 | 19,069,650 |
| 2024-10-21 | $16.27 | $16.34 | $15.79 | $15.90 | $15.90 | 27,960,390 |
| 2024-10-18 | $16.07 | $16.49 | $15.97 | $16.27 | $16.27 | 24,055,180 |
| 2024-10-17 | $16.68 | $16.88 | $16.07 | $16.08 | $16.08 | 19,482,370 |
| 2024-10-16 | $16.53 | $16.75 | $16.38 | $16.67 | $16.67 | 14,317,100 |
| 2024-10-15 | $17.01 | $17.20 | $16.67 | $16.68 | $16.68 | 17,179,930 |
| 2024-10-14 | $16.90 | $17.18 | $16.75 | $17.15 | $17.15 | 21,034,890 |
| 2024-10-11 | $17.29 | $17.39 | $16.70 | $16.86 | $16.86 | 20,015,760 |
| 2024-10-10 | $17.32 | $17.74 | $16.97 | $17.29 | $17.29 | 25,530,850 |
| 2024-10-09 | $18.20 | $18.20 | $17.21 | $17.32 | $17.32 | 33,217,880 |
| 2024-10-08 | $19.70 | $19.70 | $17.85 | $18.39 | $18.39 | 52,258,830 |
| 2024-09-30 | $17.22 | $18.08 | $17.08 | $17.93 | $17.93 | 43,641,650 |
| 2024-09-27 | $16.64 | $16.85 | $16.55 | $16.79 | $16.79 | 11,178,810 |
| 2024-09-26 | $15.79 | $16.30 | $15.75 | $16.30 | $16.30 | 16,231,040 |
| 2024-09-25 | $15.93 | $16.35 | $15.80 | $15.84 | $15.84 | 18,111,400 |
| 2024-09-24 | $15.97 | $15.99 | $15.69 | $15.81 | $15.81 | 20,439,870 |
| 2024-09-23 | $15.99 | $16.15 | $15.79 | $15.86 | $15.86 | 11,978,350 |
| 2024-09-20 | $16.08 | $16.17 | $15.86 | $15.97 | $15.97 | 13,824,370 |
| 2024-09-19 | $16.01 | $16.16 | $15.94 | $16.05 | $16.05 | 13,645,720 |
| 2024-09-18 | $15.49 | $15.98 | $15.45 | $15.97 | $15.97 | 13,942,900 |
| 2024-09-13 | $15.59 | $15.65 | $15.44 | $15.59 | $15.59 | 10,488,630 |
| 2024-09-12 | $15.71 | $15.75 | $15.51 | $15.56 | $15.56 | 12,638,860 |
| 2024-09-11 | $15.58 | $15.92 | $15.55 | $15.70 | $15.70 | 14,824,160 |
| 2024-09-10 | $15.43 | $15.65 | $15.28 | $15.63 | $15.63 | 21,251,810 |
| 2024-09-09 | $15.47 | $15.62 | $15.35 | $15.46 | $15.46 | 16,966,270 |
| 2024-09-06 | $15.42 | $15.63 | $15.41 | $15.47 | $15.47 | 10,929,690 |
| 2024-09-05 | $15.23 | $15.51 | $15.23 | $15.46 | $15.46 | 13,904,620 |
| 2024-09-04 | $15.24 | $15.44 | $15.17 | $15.30 | $15.30 | 13,954,070 |
| 2024-09-03 | $14.84 | $15.28 | $14.82 | $15.24 | $15.24 | 15,088,880 |
| 2024-09-02 | $14.73 | $15.00 | $14.66 | $14.85 | $14.85 | 15,371,490 |
| 2024-08-30 | $14.58 | $14.85 | $14.52 | $14.75 | $14.75 | 16,607,170 |
| 2024-08-29 | $14.20 | $14.77 | $14.16 | $14.61 | $14.61 | 31,429,650 |
| 2024-08-28 | $13.76 | $13.80 | $13.51 | $13.60 | $13.60 | 7,572,480 |
| 2024-08-27 | $13.57 | $13.80 | $13.52 | $13.76 | $13.76 | 8,200,480 |
| 2024-08-26 | $13.59 | $13.64 | $13.43 | $13.61 | $13.61 | 7,977,810 |
| 2024-08-23 | $13.29 | $13.61 | $13.26 | $13.59 | $13.59 | 10,488,030 |
| 2024-08-22 | $13.40 | $13.50 | $13.17 | $13.30 | $13.30 | 12,984,170 |
| 2024-08-21 | $13.62 | $13.65 | $13.39 | $13.40 | $13.40 | 11,367,530 |
| 2024-08-20 | $14.12 | $14.14 | $13.58 | $13.66 | $13.66 | 17,847,900 |
| 2024-08-19 | $14.07 | $14.33 | $14.06 | $14.07 | $14.07 | 10,739,970 |
| 2024-08-16 | $14.43 | $14.48 | $14.04 | $14.11 | $14.11 | 13,073,770 |
| 2024-08-15 | $14.35 | $14.48 | $14.25 | $14.45 | $14.45 | 10,176,410 |
| 2024-08-14 | $14.52 | $14.60 | $14.30 | $14.32 | $14.32 | 9,299,440 |
| 2024-08-13 | $14.82 | $14.82 | $14.39 | $14.57 | $14.57 | 11,264,360 |
| 2024-08-12 | $14.82 | $14.90 | $14.66 | $14.72 | $14.72 | 10,214,800 |
| 2024-08-09 | $14.98 | $15.06 | $14.92 | $14.95 | $14.95 | 6,038,150 |
| 2024-08-08 | $14.90 | $15.04 | $14.83 | $14.98 | $14.98 | 8,185,380 |
| 2024-08-07 | $15.01 | $15.10 | $14.92 | $14.95 | $14.95 | 6,850,380 |
| 2024-08-06 | $15.28 | $15.30 | $14.88 | $15.01 | $15.01 | 11,687,900 |
| 2024-08-05 | $15.21 | $15.45 | $15.16 | $15.16 | $15.16 | 9,605,330 |
| 2024-08-02 | $15.19 | $15.35 | $15.16 | $15.30 | $15.30 | 7,293,110 |
| 2024-08-01 | $15.58 | $15.64 | $15.22 | $15.28 | $15.28 | 14,280,940 |
| 2024-07-31 | $15.08 | $15.61 | $15.06 | $15.59 | $15.59 | 12,932,810 |
| 2024-07-30 | $15.31 | $15.31 | $14.98 | $15.11 | $15.11 | 11,067,390 |
| 2024-07-29 | $15.50 | $15.50 | $15.29 | $15.31 | $15.31 | 7,385,410 |
| 2024-07-26 | $15.49 | $15.65 | $15.30 | $15.37 | $15.37 | 8,520,510 |
| 2024-07-25 | $15.30 | $15.54 | $15.23 | $15.48 | $15.48 | 7,539,680 |
| 2024-07-24 | $15.43 | $15.50 | $15.26 | $15.32 | $15.32 | 8,936,650 |
| 2024-07-23 | $15.68 | $15.79 | $15.49 | $15.53 | $15.53 | 14,396,570 |
| 2024-07-22 | $15.60 | $15.74 | $15.45 | $15.68 | $15.68 | 12,419,300 |
| 2024-07-19 | $15.91 | $15.91 | $15.55 | $15.63 | $15.63 | 12,413,000 |
| 2024-07-18 | $15.69 | $15.87 | $15.60 | $15.75 | $15.75 | 12,987,600 |
| 2024-07-17 | $15.63 | $15.75 | $15.51 | $15.69 | $15.69 | 11,911,540 |
| 2024-07-16 | $15.37 | $15.63 | $15.30 | $15.61 | $15.61 | 13,103,360 |
| 2024-07-15 | $15.37 | $15.55 | $15.32 | $15.40 | $15.40 | 11,913,050 |
| 2024-07-12 | $15.20 | $15.48 | $15.03 | $15.34 | $15.34 | 16,519,130 |
| 2024-07-11 | $15.92 | $16.09 | $15.83 | $15.88 | $15.88 | 15,957,560 |
| 2024-07-10 | $15.64 | $15.94 | $15.64 | $15.87 | $15.87 | 9,155,010 |
| 2024-07-09 | $15.42 | $15.76 | $15.41 | $15.73 | $15.73 | 10,628,250 |
| 2024-07-08 | $15.68 | $15.69 | $15.36 | $15.49 | $15.49 | 9,865,570 |
| 2024-07-05 | $15.60 | $15.68 | $15.39 | $15.65 | $15.65 | 10,023,600 |
| 2024-07-04 | $15.68 | $15.78 | $15.55 | $15.62 | $15.62 | 9,430,630 |
| 2024-07-03 | $15.89 | $15.97 | $15.62 | $15.67 | $15.67 | 15,110,400 |
| 2024-07-02 | $16.07 | $16.15 | $15.87 | $15.91 | $15.91 | 10,047,200 |
| 2024-07-01 | $16.30 | $16.35 | $15.95 | $16.08 | $16.08 | 14,633,240 |
| 2024-06-28 | $16.35 | $16.52 | $16.22 | $16.38 | $16.38 | 13,143,130 |
| 2024-06-27 | $16.40 | $16.41 | $16.24 | $16.34 | $16.34 | 8,329,400 |
| 2024-06-26 | $16.22 | $16.44 | $16.16 | $16.41 | $16.41 | 10,640,500 |
| 2024-06-25 | $16.02 | $16.32 | $16.02 | $16.28 | $16.28 | 15,034,180 |
| 2024-06-24 | $16.06 | $16.18 | $16.01 | $16.02 | $16.02 | 8,103,630 |
| 2024-06-21 | $15.90 | $16.18 | $15.90 | $16.18 | $16.18 | 7,226,870 |
| 2024-06-20 | $16.11 | $16.17 | $15.88 | $16.01 | $16.01 | 8,767,460 |
| 2024-06-19 | $16.29 | $16.29 | $16.17 | $16.17 | $16.17 | 7,387,410 |
| 2024-06-18 | $16.12 | $16.32 | $16.10 | $16.28 | $16.28 | 9,815,890 |
| 2024-06-17 | $16.00 | $16.27 | $15.93 | $16.11 | $16.11 | 10,965,890 |
| 2024-06-14 | $15.65 | $16.04 | $15.60 | $16.01 | $16.01 | 15,739,060 |
| 2024-06-13 | $15.97 | $16.00 | $15.61 | $15.61 | $15.61 | 16,838,960 |
| 2024-06-12 | $15.91 | $16.12 | $15.88 | $16.09 | $16.09 | 10,391,410 |
| 2024-06-11 | $16.10 | $16.13 | $15.80 | $15.94 | $15.94 | 14,681,220 |
| 2024-06-07 | $16.24 | $16.32 | $16.09 | $16.16 | $16.16 | 11,585,890 |
| 2024-06-06 | $16.25 | $16.32 | $16.10 | $16.19 | $16.19 | 10,351,720 |
| 2024-06-05 | $16.36 | $16.45 | $16.23 | $16.27 | $16.27 | 9,243,180 |
| 2024-06-04 | $16.10 | $16.34 | $16.07 | $16.34 | $16.34 | 15,425,590 |
| 2024-06-03 | $16.05 | $16.27 | $15.97 | $16.15 | $16.15 | 12,822,000 |
| 2024-05-31 | $16.16 | $16.28 | $16.06 | $16.07 | $16.07 | 9,624,150 |
| 2024-05-30 | $16.04 | $16.32 | $16.03 | $16.14 | $16.14 | 12,549,210 |
| 2024-05-29 | $15.92 | $16.07 | $15.92 | $16.07 | $16.07 | 9,204,360 |
| 2024-05-28 | $16.08 | $16.14 | $15.91 | $15.93 | $15.93 | 9,446,690 |
| 2024-05-27 | $16.16 | $16.18 | $16.00 | $16.11 | $16.11 | 9,171,290 |
| 2024-05-24 | $16.15 | $16.30 | $16.09 | $16.10 | $16.10 | 8,334,170 |
| 2024-05-23 | $16.45 | $16.45 | $16.20 | $16.24 | $16.24 | 12,651,470 |
| 2024-05-22 | $16.37 | $16.51 | $16.33 | $16.46 | $16.46 | 13,105,700 |
| 2024-05-21 | $16.41 | $16.45 | $16.28 | $16.39 | $16.39 | 12,991,190 |
| 2024-05-20 | $16.50 | $16.65 | $16.41 | $16.43 | $16.43 | 16,450,140 |
| 2024-05-17 | $16.42 | $16.58 | $16.37 | $16.55 | $16.55 | 13,486,370 |
| 2024-05-16 | $16.48 | $16.58 | $16.40 | $16.46 | $16.46 | 11,591,640 |
| 2024-05-15 | $16.67 | $16.68 | $16.43 | $16.48 | $16.48 | 15,334,840 |
| 2024-05-14 | $16.54 | $16.83 | $16.52 | $16.70 | $16.70 | 24,771,930 |
| 2024-05-13 | $16.48 | $16.61 | $16.28 | $16.55 | $16.55 | 19,831,950 |
| 2024-05-10 | $16.54 | $16.63 | $16.42 | $16.57 | $16.57 | 16,812,380 |
| 2024-05-09 | $16.31 | $16.54 | $16.30 | $16.53 | $16.53 | 17,630,310 |
| 2024-05-08 | $16.51 | $16.52 | $16.27 | $16.38 | $16.38 | 21,755,830 |
| 2024-05-07 | $16.67 | $16.69 | $16.48 | $16.55 | $16.55 | 22,292,900 |
| 2024-05-06 | $16.79 | $16.99 | $16.54 | $16.66 | $16.66 | 37,346,880 |
| 2024-04-30 | $16.82 | $16.89 | $16.45 | $16.48 | $16.48 | 32,656,220 |
| 2024-04-29 | $17.03 | $17.24 | $16.58 | $16.80 | $16.80 | 48,428,160 |
| 2024-04-26 | $17.54 | $17.76 | $17.54 | $17.75 | $17.75 | 14,015,420 |
| 2024-04-25 | $17.83 | $17.92 | $17.50 | $17.60 | $17.60 | 12,493,600 |
| 2024-04-24 | $17.58 | $18.00 | $17.58 | $17.80 | $17.80 | 10,329,200 |
| 2024-04-23 | $18.06 | $18.15 | $17.64 | $17.68 | $17.68 | 14,189,070 |
| 2024-04-22 | $18.05 | $18.24 | $17.89 | $18.00 | $18.00 | 13,783,310 |
| 2024-04-19 | $18.07 | $18.25 | $17.94 | $18.05 | $18.05 | 12,353,000 |
| 2024-04-18 | $17.95 | $18.25 | $17.89 | $18.12 | $18.12 | 15,804,350 |
| 2024-04-17 | $17.60 | $18.05 | $17.46 | $18.03 | $18.03 | 21,030,730 |
| 2024-04-16 | $17.70 | $17.91 | $17.53 | $17.60 | $17.60 | 23,530,700 |
| 2024-04-15 | $17.40 | $17.83 | $17.29 | $17.70 | $17.70 | 21,210,850 |
| 2024-04-12 | $17.46 | $17.57 | $17.28 | $17.33 | $17.33 | 10,732,800 |
| 2024-04-11 | $17.32 | $17.63 | $17.11 | $17.45 | $17.45 | 13,238,740 |
| 2024-04-10 | $17.38 | $17.56 | $17.26 | $17.38 | $17.38 | 12,944,120 |
| 2024-04-09 | $17.56 | $17.66 | $17.27 | $17.40 | $17.40 | 15,944,480 |
| 2024-04-08 | $17.38 | $17.79 | $17.36 | $17.52 | $17.52 | 16,186,350 |
| 2024-04-03 | $17.67 | $17.69 | $17.30 | $17.39 | $17.39 | 17,842,800 |
| 2024-04-02 | $17.69 | $18.03 | $17.63 | $17.76 | $17.76 | 27,879,020 |
| 2024-04-01 | $16.75 | $17.81 | $16.75 | $17.64 | $17.64 | 36,884,180 |
| 2024-03-29 | $17.15 | $17.17 | $16.52 | $16.71 | $16.71 | 28,350,020 |
| 2024-03-28 | $16.55 | $16.68 | $16.35 | $16.46 | $16.46 | 13,382,800 |
| 2024-03-27 | $16.77 | $16.93 | $16.60 | $16.60 | $16.60 | 12,180,910 |
| 2024-03-26 | $16.72 | $16.79 | $16.57 | $16.72 | $16.72 | 10,176,950 |
| 2024-03-25 | $16.59 | $16.88 | $16.59 | $16.67 | $16.67 | 10,137,550 |
| 2024-03-22 | $16.82 | $16.90 | $16.58 | $16.66 | $16.66 | 9,035,650 |
| 2024-03-21 | $17.00 | $17.03 | $16.76 | $16.86 | $16.86 | 8,814,980 |
| 2024-03-20 | $17.04 | $17.11 | $16.85 | $16.93 | $16.93 | 9,766,800 |
| 2024-03-19 | $17.23 | $17.24 | $17.05 | $17.07 | $17.07 | 7,514,550 |
| 2024-03-18 | $17.16 | $17.28 | $17.07 | $17.26 | $17.26 | 11,647,880 |
| 2024-03-15 | $17.09 | $17.17 | $16.97 | $17.12 | $17.12 | 9,569,300 |
| 2024-03-14 | $17.31 | $17.42 | $17.07 | $17.15 | $17.15 | 7,567,500 |
| 2024-03-13 | $17.29 | $17.55 | $17.20 | $17.31 | $17.31 | 8,967,290 |
| 2024-03-12 | $17.40 | $17.45 | $17.10 | $17.25 | $17.25 | 11,355,980 |
| 2024-03-11 | $17.18 | $17.38 | $17.14 | $17.37 | $17.37 | 9,913,040 |
| 2024-03-08 | $17.22 | $17.30 | $17.05 | $17.12 | $17.12 | 9,536,680 |
| 2024-03-07 | $17.18 | $17.36 | $17.18 | $17.19 | $17.19 | 8,127,880 |
| 2024-03-06 | $17.36 | $17.49 | $17.14 | $17.17 | $17.17 | 10,076,350 |
| 2024-03-05 | $17.37 | $17.40 | $17.09 | $17.28 | $17.28 | 13,396,040 |
| 2024-03-04 | $17.48 | $17.64 | $17.32 | $17.34 | $17.34 | 10,983,330 |
| 2024-03-01 | $17.47 | $17.63 | $17.39 | $17.50 | $17.50 | 8,363,500 |
| 2024-02-29 | $17.14 | $17.56 | $17.13 | $17.47 | $17.47 | 11,683,960 |
| 2024-02-28 | $17.46 | $17.51 | $17.10 | $17.21 | $17.21 | 11,740,540 |
| 2024-02-27 | $17.17 | $17.50 | $17.12 | $17.46 | $17.46 | 10,413,620 |
| 2024-02-26 | $17.19 | $17.42 | $17.08 | $17.20 | $17.20 | 12,949,860 |
| 2024-02-23 | $17.23 | $17.28 | $16.98 | $17.18 | $17.18 | 8,069,350 |
| 2024-02-22 | $17.06 | $17.28 | $17.01 | $17.19 | $17.19 | 8,784,240 |
| 2024-02-21 | $16.88 | $17.34 | $16.80 | $17.05 | $17.05 | 14,099,410 |
| 2024-02-20 | $16.93 | $17.05 | $16.68 | $16.96 | $16.96 | 11,458,460 |
| 2024-02-19 | $16.82 | $17.14 | $16.81 | $16.98 | $16.98 | 16,915,060 |
| 2024-02-08 | $16.56 | $16.86 | $16.42 | $16.76 | $16.76 | 20,568,570 |
| 2024-02-07 | $16.18 | $16.56 | $16.03 | $16.56 | $16.56 | 19,045,980 |
| 2024-02-06 | $15.92 | $16.29 | $15.71 | $16.13 | $16.13 | 23,026,390 |
| 2024-02-05 | $16.08 | $16.23 | $15.55 | $15.93 | $15.93 | 16,570,600 |
| 2024-02-02 | $16.28 | $16.52 | $15.59 | $16.05 | $16.05 | 14,178,800 |
| 2024-02-01 | $16.19 | $16.34 | $16.12 | $16.16 | $16.16 | 12,392,170 |
| 2024-01-31 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2024-01-30 | $16.74 | $16.93 | $16.56 | $16.58 | $16.58 | 10,829,450 |
| 2024-01-29 | $16.65 | $16.99 | $16.65 | $16.80 | $16.80 | 13,098,600 |
| 2024-01-26 | $16.60 | $16.72 | $16.46 | $16.59 | $16.59 | 10,592,910 |
| 2024-01-25 | $16.43 | $16.75 | $16.30 | $16.68 | $16.68 | 11,219,590 |
| 2024-01-24 | $16.29 | $16.46 | $16.01 | $16.42 | $16.42 | 8,964,850 |
| 2024-01-23 | $16.05 | $16.30 | $15.93 | $16.17 | $16.17 | 10,217,090 |
| 2024-01-22 | $16.58 | $16.70 | $15.91 | $16.07 | $16.07 | 14,317,990 |
| 2024-01-19 | $16.80 | $16.86 | $16.50 | $16.61 | $16.61 | 10,671,100 |
| 2024-01-18 | $16.85 | $16.96 | $16.32 | $16.91 | $16.91 | 15,082,170 |
| 2024-01-17 | $17.00 | $17.05 | $16.73 | $16.73 | $16.73 | 12,456,100 |
| 2024-01-16 | $16.68 | $17.01 | $16.61 | $17.01 | $17.01 | 13,922,500 |
| 2024-01-15 | $16.57 | $16.79 | $16.46 | $16.65 | $16.65 | 8,434,250 |
| 2024-01-12 | $16.40 | $16.75 | $16.38 | $16.64 | $16.64 | 8,852,160 |
| 2024-01-11 | $16.18 | $16.52 | $16.17 | $16.48 | $16.48 | 10,234,460 |
| 2024-01-10 | $16.14 | $16.30 | $16.06 | $16.18 | $16.18 | 9,518,650 |
| 2024-01-09 | $16.03 | $16.20 | $15.96 | $16.20 | $16.20 | 10,859,400 |
| 2024-01-08 | $16.08 | $16.21 | $15.95 | $16.02 | $16.02 | 11,605,290 |
| 2024-01-05 | $15.92 | $16.34 | $15.81 | $16.08 | $16.08 | 14,062,600 |
| 2024-01-04 | $16.07 | $16.12 | $15.87 | $15.92 | $15.92 | 9,022,230 |
| 2024-01-03 | $16.08 | $16.25 | $15.95 | $16.05 | $16.05 | 9,371,960 |
| 2024-01-02 | $16.35 | $16.55 | $16.12 | $16.12 | $16.12 | 10,646,210 |
| 2024-01-01 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2023-12-29 | $16.13 | $16.33 | $16.09 | $16.28 | $16.28 | 10,902,750 |
| 2023-12-28 | $15.84 | $16.19 | $15.84 | $16.17 | $16.17 | 12,939,860 |
| 2023-12-27 | $15.92 | $15.97 | $15.71 | $15.89 | $15.89 | 8,481,230 |
| 2023-12-26 | $16.03 | $16.09 | $15.75 | $15.85 | $15.85 | 6,226,600 |
| 2023-12-25 | $15.94 | $16.10 | $15.91 | $16.04 | $16.04 | 5,459,070 |
| 2023-12-22 | $16.08 | $16.15 | $15.86 | $15.94 | $15.94 | 10,525,320 |
| 2023-12-21 | $15.85 | $16.11 | $15.75 | $16.08 | $16.08 | 10,789,360 |
| 2023-12-20 | $16.25 | $16.37 | $15.91 | $15.92 | $15.92 | 9,997,710 |
| 2023-12-19 | $16.35 | $16.40 | $16.15 | $16.28 | $16.28 | 5,768,390 |
| 2023-12-18 | $16.40 | $16.55 | $16.26 | $16.36 | $16.36 | 5,330,320 |
| 2023-12-15 | $16.68 | $16.75 | $16.40 | $16.43 | $16.43 | 6,006,040 |
| 2023-12-14 | $16.68 | $16.83 | $16.64 | $16.69 | $16.69 | 4,478,640 |
| 2023-12-13 | $16.82 | $16.90 | $16.65 | $16.65 | $16.65 | 5,973,040 |
| 2023-12-12 | $16.63 | $16.88 | $16.53 | $16.85 | $16.85 | 8,128,780 |
| 2023-12-11 | $16.46 | $16.70 | $16.02 | $16.63 | $16.63 | 12,800,470 |
| 2023-12-08 | $16.41 | $16.58 | $16.31 | $16.58 | $16.58 | 10,767,150 |
| 2023-12-07 | $16.51 | $16.56 | $16.27 | $16.38 | $16.38 | 8,780,970 |
| 2023-12-06 | $16.60 | $16.69 | $16.45 | $16.51 | $16.51 | 9,189,330 |
| 2023-12-05 | $17.05 | $17.07 | $16.60 | $16.60 | $16.60 | 11,113,850 |
| 2023-12-04 | $17.27 | $17.38 | $17.04 | $17.05 | $17.05 | 8,620,970 |
| 2023-12-01 | $17.37 | $17.45 | $17.10 | $17.27 | $17.27 | 9,891,060 |
| 2023-11-30 | $17.62 | $17.64 | $17.31 | $17.40 | $17.40 | 8,885,090 |
| 2023-11-29 | $17.80 | $17.87 | $17.64 | $17.70 | $17.70 | 10,364,830 |
| 2023-11-28 | $17.56 | $17.74 | $17.48 | $17.72 | $17.72 | 10,236,810 |
| 2023-11-27 | $17.48 | $17.70 | $17.20 | $17.60 | $17.60 | 12,223,190 |
| 2023-11-24 | $17.63 | $17.63 | $17.39 | $17.44 | $17.44 | 5,850,940 |
| 2023-11-23 | $17.19 | $17.59 | $17.19 | $17.57 | $17.57 | 11,295,760 |
| 2023-11-22 | $17.42 | $17.42 | $17.21 | $17.21 | $17.21 | 6,465,900 |
| 2023-11-21 | $17.58 | $17.63 | $17.43 | $17.43 | $17.43 | 7,434,900 |
| 2023-11-20 | $17.63 | $17.68 | $17.50 | $17.58 | $17.58 | 9,315,940 |
| 2023-11-17 | $17.26 | $17.63 | $17.22 | $17.63 | $17.63 | 12,187,700 |
| 2023-11-16 | $17.61 | $17.87 | $17.38 | $17.41 | $17.41 | 17,190,200 |
| 2023-11-15 | $17.38 | $17.51 | $17.24 | $17.48 | $17.48 | 7,367,140 |
| 2023-11-14 | $17.20 | $17.42 | $17.11 | $17.32 | $17.32 | 9,588,640 |
| 2023-11-13 | $17.24 | $17.27 | $17.07 | $17.11 | $17.11 | 8,507,490 |
| 2023-11-10 | $17.40 | $17.45 | $17.11 | $17.18 | $17.18 | 8,646,050 |
| 2023-11-09 | $17.55 | $17.55 | $17.26 | $17.45 | $17.45 | 9,712,240 |
| 2023-11-08 | $17.67 | $17.68 | $17.38 | $17.57 | $17.57 | 10,070,840 |
| 2023-11-07 | $17.83 | $18.02 | $17.58 | $17.65 | $17.65 | 10,728,000 |
| 2023-11-06 | $17.78 | $17.91 | $17.66 | $17.87 | $17.87 | 13,095,350 |
| 2023-11-03 | $17.58 | $17.85 | $17.48 | $17.71 | $17.71 | 8,917,310 |
| 2023-11-02 | $17.61 | $17.74 | $17.50 | $17.52 | $17.52 | 7,769,400 |
| 2023-11-01 | $17.43 | $17.67 | $17.41 | $17.58 | $17.58 | 10,920,920 |
| 2023-10-31 | $17.51 | $17.82 | $17.36 | $17.54 | $17.54 | 12,388,540 |
| 2023-10-30 | $17.80 | $17.84 | $17.39 | $17.55 | $17.55 | 11,920,040 |
| 2023-10-27 | $17.60 | $17.97 | $17.51 | $17.80 | $17.80 | 18,136,080 |
| 2023-10-26 | $17.71 | $17.90 | $17.03 | $17.54 | $17.54 | 29,110,710 |
| 2023-10-25 | $18.20 | $18.50 | $18.15 | $18.37 | $18.37 | 9,566,250 |
| 2023-10-24 | $17.86 | $18.26 | $17.81 | $18.13 | $18.13 | 10,790,060 |
| 2023-10-23 | $18.03 | $18.20 | $17.73 | $17.86 | $17.86 | 7,136,180 |
| 2023-10-20 | $18.16 | $18.45 | $17.98 | $18.04 | $18.04 | 8,200,890 |
| 2023-10-19 | $18.85 | $18.94 | $18.21 | $18.22 | $18.22 | 10,912,960 |
| 2023-10-18 | $18.70 | $19.11 | $18.63 | $18.88 | $18.88 | 7,232,410 |
| 2023-10-17 | $18.86 | $18.93 | $18.63 | $18.74 | $18.74 | 5,731,280 |
| 2023-10-16 | $18.95 | $19.02 | $18.69 | $18.83 | $18.83 | 7,538,420 |
| 2023-10-13 | $18.87 | $19.11 | $18.70 | $18.89 | $18.89 | 9,633,650 |
| 2023-10-12 | $18.44 | $19.05 | $18.40 | $18.90 | $18.90 | 12,828,850 |
| 2023-10-11 | $18.74 | $18.80 | $18.33 | $18.40 | $18.40 | 9,230,860 |
| 2023-10-10 | $18.80 | $18.90 | $18.50 | $18.75 | $18.75 | 7,794,500 |
| 2023-10-09 | $18.77 | $19.01 | $18.71 | $18.87 | $18.87 | 7,470,450 |
| 2023-09-28 | $18.68 | $18.90 | $18.62 | $18.77 | $18.77 | 5,658,220 |
| 2023-09-27 | $18.72 | $18.94 | $18.65 | $18.68 | $18.68 | 5,908,020 |
| 2023-09-26 | $19.10 | $19.11 | $18.80 | $18.82 | $18.82 | 5,284,300 |
| 2023-09-25 | $18.75 | $19.18 | $18.72 | $19.04 | $19.04 | 15,062,200 |
| 2023-09-22 | $18.54 | $18.67 | $18.37 | $18.66 | $18.66 | 6,103,100 |
| 2023-09-21 | $18.69 | $18.70 | $18.41 | $18.42 | $18.42 | 8,226,030 |
| 2023-09-20 | $18.73 | $18.83 | $18.59 | $18.62 | $18.62 | 6,935,850 |
| 2023-09-19 | $18.83 | $18.83 | $18.37 | $18.75 | $18.75 | 13,743,120 |
| 2023-09-18 | $18.46 | $19.04 | $18.37 | $18.86 | $18.86 | 13,643,630 |
| 2023-09-15 | $18.72 | $18.81 | $18.37 | $18.48 | $18.48 | 8,039,160 |
| 2023-09-14 | $18.76 | $18.86 | $18.53 | $18.70 | $18.70 | 9,585,570 |
| 2023-09-13 | $19.28 | $19.38 | $18.79 | $18.93 | $18.93 | 10,331,620 |
| 2023-09-12 | $19.38 | $19.50 | $19.25 | $19.33 | $19.33 | 6,948,420 |
| 2023-09-11 | $18.98 | $19.39 | $18.94 | $19.30 | $19.30 | 11,083,900 |
| 2023-09-08 | $18.74 | $19.04 | $18.73 | $18.93 | $18.93 | 7,471,260 |
| 2023-09-07 | $19.04 | $19.10 | $18.80 | $18.83 | $18.83 | 6,651,990 |
| 2023-09-06 | $19.05 | $19.24 | $18.96 | $19.14 | $19.14 | 8,057,400 |
| 2023-09-05 | $19.19 | $19.26 | $19.06 | $19.09 | $19.09 | 6,790,340 |
| 2023-09-04 | $19.19 | $19.34 | $18.98 | $19.21 | $19.21 | 9,764,680 |
| 2023-09-01 | $18.75 | $19.26 | $18.75 | $19.19 | $19.19 | 11,978,420 |
| 2023-08-31 | $19.13 | $19.20 | $18.73 | $18.79 | $18.79 | 11,214,590 |
| 2023-08-30 | $19.45 | $19.84 | $19.05 | $19.08 | $19.08 | 15,390,860 |
| 2023-08-29 | $18.55 | $19.48 | $18.55 | $19.38 | $19.38 | 14,734,160 |
| 2023-08-28 | $19.10 | $19.26 | $18.52 | $18.70 | $18.70 | 11,950,660 |
| 2023-08-25 | $18.40 | $18.57 | $18.30 | $18.46 | $18.46 | 7,412,790 |
| 2023-08-24 | $18.28 | $18.71 | $18.23 | $18.59 | $18.59 | 7,115,820 |
| 2023-08-23 | $18.45 | $18.56 | $18.18 | $18.20 | $18.20 | 8,172,970 |
| 2023-08-22 | $18.51 | $18.66 | $18.18 | $18.52 | $18.52 | 6,855,590 |
| 2023-08-21 | $18.37 | $18.87 | $18.31 | $18.44 | $18.44 | 9,038,610 |
| 2023-08-18 | $18.94 | $18.99 | $18.42 | $18.45 | $18.45 | 8,846,520 |
| 2023-08-17 | $18.27 | $19.09 | $17.98 | $18.95 | $18.95 | 20,775,260 |
| 2023-08-16 | $18.36 | $18.47 | $18.12 | $18.30 | $18.30 | 7,393,400 |
| 2023-08-15 | $18.53 | $18.57 | $18.26 | $18.47 | $18.47 | 9,018,450 |
| 2023-08-14 | $18.92 | $18.95 | $18.15 | $18.51 | $18.51 | 14,834,540 |
| 2023-08-11 | $19.56 | $19.56 | $18.88 | $18.92 | $18.92 | 9,020,710 |
| 2023-08-10 | $19.48 | $19.64 | $19.21 | $19.37 | $19.37 | 6,723,080 |
| 2023-08-09 | $19.42 | $19.62 | $19.30 | $19.47 | $19.47 | 7,842,800 |
| 2023-08-08 | $19.50 | $19.80 | $19.38 | $19.54 | $19.54 | 8,403,630 |
| 2023-08-07 | $19.38 | $19.79 | $19.31 | $19.50 | $19.50 | 9,903,960 |
| 2023-08-04 | $19.58 | $19.90 | $19.41 | $19.43 | $19.43 | 10,859,290 |
| 2023-08-03 | $19.18 | $19.56 | $19.11 | $19.51 | $19.51 | 10,692,330 |
| 2023-08-02 | $19.22 | $19.52 | $19.15 | $19.29 | $19.29 | 9,455,000 |
| 2023-08-01 | $19.73 | $19.80 | $19.13 | $19.27 | $19.27 | 16,389,150 |
| 2023-07-31 | $19.45 | $19.88 | $19.44 | $19.73 | $19.73 | 19,978,320 |
| 2023-07-28 | $19.05 | $19.57 | $18.89 | $19.39 | $19.39 | 16,670,640 |
| 2023-07-27 | $18.70 | $19.68 | $18.70 | $19.13 | $19.13 | 27,067,110 |
| 2023-07-26 | $18.56 | $18.58 | $18.38 | $18.45 | $18.45 | 5,382,980 |
| 2023-07-25 | $18.26 | $18.58 | $18.17 | $18.53 | $18.53 | 11,287,030 |
| 2023-07-24 | $18.00 | $18.18 | $17.87 | $18.10 | $18.10 | 6,012,470 |
| 2023-07-21 | $18.06 | $18.16 | $17.92 | $18.03 | $18.03 | 5,142,430 |
| 2023-07-20 | $18.34 | $18.60 | $18.16 | $18.18 | $18.18 | 7,147,390 |
| 2023-07-19 | $18.30 | $18.36 | $18.15 | $18.25 | $18.25 | 4,860,080 |
| 2023-07-18 | $17.90 | $18.42 | $17.85 | $18.30 | $18.30 | 9,881,800 |
| 2023-07-17 | $18.01 | $18.05 | $17.77 | $17.94 | $17.94 | 5,329,700 |
| 2023-07-14 | $18.18 | $18.20 | $17.81 | $17.98 | $17.98 | 8,254,250 |
| 2023-07-13 | $19.07 | $19.11 | $18.77 | $19.02 | $18.14 | 9,090,180 |
| 2023-07-12 | $19.12 | $19.30 | $19.04 | $19.07 | $18.19 | 9,061,220 |
| 2023-07-11 | $18.63 | $19.23 | $18.57 | $19.09 | $18.21 | 13,025,730 |
| 2023-07-10 | $18.58 | $18.82 | $18.38 | $18.62 | $17.76 | 8,829,780 |
| 2023-07-07 | $18.57 | $18.81 | $18.46 | $18.51 | $17.66 | 7,086,370 |
| 2023-07-06 | $18.60 | $18.64 | $18.38 | $18.58 | $17.72 | 7,592,100 |
| 2023-07-05 | $18.94 | $19.12 | $18.51 | $18.61 | $17.75 | 11,268,500 |
| 2023-07-04 | $18.65 | $19.16 | $18.60 | $18.97 | $18.09 | 19,070,530 |
| 2023-07-03 | $18.45 | $18.87 | $18.45 | $18.67 | $17.81 | 10,236,790 |
| 2023-06-30 | $18.40 | $18.60 | $18.35 | $18.46 | $17.61 | 5,795,570 |
| 2023-06-29 | $18.36 | $18.65 | $18.35 | $18.46 | $17.61 | 7,262,700 |
| 2023-06-28 | $18.19 | $18.41 | $18.12 | $18.36 | $17.51 | 5,991,870 |
| 2023-06-27 | $18.09 | $18.23 | $17.89 | $18.11 | $17.27 | 5,012,890 |
| 2023-06-26 | $18.24 | $18.45 | $17.96 | $18.08 | $17.25 | 7,356,790 |
| 2023-06-21 | $18.24 | $18.43 | $18.15 | $18.31 | $17.46 | 5,161,990 |
| 2023-06-20 | $18.30 | $18.38 | $18.18 | $18.25 | $17.41 | 4,554,750 |
| 2023-06-19 | $18.15 | $18.44 | $18.12 | $18.34 | $17.49 | 9,287,390 |
| 2023-06-16 | $18.32 | $18.40 | $18.08 | $18.15 | $17.31 | 6,754,030 |
| 2023-06-15 | $18.31 | $18.42 | $18.16 | $18.26 | $17.42 | 4,913,050 |
| 2023-06-14 | $18.50 | $18.50 | $18.16 | $18.22 | $17.38 | 8,634,170 |
| 2023-06-13 | $18.36 | $18.50 | $18.28 | $18.37 | $17.52 | 8,872,650 |
| 2023-06-12 | $17.71 | $18.40 | $17.63 | $18.35 | $17.50 | 21,128,690 |
| 2023-06-09 | $17.58 | $17.79 | $17.58 | $17.71 | $16.89 | 7,582,140 |
| 2023-06-08 | $17.36 | $17.61 | $17.35 | $17.54 | $16.73 | 6,745,540 |
| 2023-06-07 | $17.52 | $17.58 | $17.36 | $17.37 | $16.57 | 5,025,040 |
| 2023-06-06 | $17.77 | $17.77 | $17.44 | $17.52 | $16.71 | 9,146,220 |
| 2023-06-05 | $17.67 | $17.78 | $17.52 | $17.70 | $16.88 | 6,077,920 |
| 2023-06-02 | $17.30 | $17.65 | $17.20 | $17.58 | $16.77 | 9,524,210 |
| 2023-06-01 | $17.35 | $17.57 | $17.18 | $17.21 | $16.42 | 9,967,080 |
| 2023-05-31 | $17.47 | $17.50 | $17.32 | $17.46 | $16.65 | 7,403,450 |
| 2023-05-30 | $17.50 | $17.67 | $17.29 | $17.49 | $16.68 | 8,698,280 |
| 2023-05-29 | $17.81 | $17.84 | $17.27 | $17.53 | $16.72 | 13,323,640 |
| 2023-05-26 | $17.61 | $17.90 | $17.42 | $17.81 | $16.99 | 7,260,100 |
| 2023-05-25 | $17.61 | $17.70 | $17.41 | $17.60 | $16.79 | 10,120,930 |
| 2023-05-24 | $17.71 | $17.81 | $17.55 | $17.61 | $16.80 | 7,008,070 |
| 2023-05-23 | $17.72 | $18.03 | $17.70 | $17.73 | $16.91 | 8,936,390 |
| 2023-05-22 | $17.55 | $17.85 | $17.55 | $17.71 | $16.89 | 7,866,530 |
| 2023-05-19 | $17.62 | $17.76 | $17.52 | $17.62 | $16.81 | 6,279,680 |
| 2023-05-18 | $17.69 | $17.75 | $17.52 | $17.68 | $17.68 | 11,155,270 |
| 2023-05-17 | $17.57 | $17.71 | $17.44 | $17.49 | $17.49 | 8,342,000 |
| 2023-05-16 | $17.70 | $17.72 | $17.48 | $17.56 | $17.56 | 8,312,580 |
| 2023-05-15 | $17.68 | $17.73 | $17.47 | $17.68 | $17.68 | 7,606,910 |
| 2023-05-12 | $17.87 | $17.87 | $17.60 | $17.68 | $17.68 | 9,892,630 |
| 2023-05-11 | $17.60 | $17.80 | $17.40 | $17.67 | $17.67 | 19,826,800 |
| 2023-05-10 | $17.03 | $17.77 | $16.91 | $17.59 | $17.59 | 27,697,290 |
| 2023-05-09 | $17.20 | $17.40 | $16.99 | $17.01 | $17.01 | 15,945,990 |
| 2023-05-08 | $16.67 | $17.29 | $16.63 | $17.20 | $17.20 | 26,520,730 |
| 2023-05-05 | $16.74 | $16.79 | $16.41 | $16.60 | $16.60 | 12,465,610 |
| 2023-05-04 | $16.47 | $16.81 | $16.32 | $16.75 | $16.75 | 16,817,660 |
| 2023-05-03 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2023-05-02 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2023-04-28 | $16.86 | $16.94 | $16.32 | $16.38 | $16.38 | 23,994,850 |
| 2023-04-27 | $16.48 | $16.87 | $16.40 | $16.68 | $16.68 | 14,971,770 |
| 2023-04-26 | $16.13 | $16.60 | $16.07 | $16.42 | $16.42 | 14,993,700 |
| 2023-04-25 | $16.47 | $16.48 | $15.90 | $16.06 | $16.06 | 12,112,680 |
| 2023-04-24 | $16.51 | $16.72 | $15.96 | $16.42 | $16.42 | 18,126,440 |
| 2023-04-21 | $16.61 | $16.85 | $16.50 | $16.52 | $16.52 | 8,757,430 |
| 2023-04-20 | $16.81 | $16.83 | $16.43 | $16.61 | $16.61 | 9,451,980 |
| 2023-04-19 | $16.81 | $16.88 | $16.68 | $16.79 | $16.79 | 7,093,170 |
| 2023-04-18 | $16.86 | $16.97 | $16.79 | $16.83 | $16.83 | 8,689,290 |
| 2023-04-17 | $16.63 | $16.86 | $16.63 | $16.84 | $16.84 | 9,316,050 |
| 2023-04-14 | $16.42 | $16.74 | $16.39 | $16.61 | $16.61 | 12,176,640 |
| 2023-04-13 | $16.45 | $16.57 | $16.37 | $16.41 | $16.41 | 8,870,070 |
| 2023-04-12 | $16.62 | $16.68 | $16.43 | $16.46 | $16.46 | 11,595,970 |
| 2023-04-11 | $16.72 | $16.84 | $16.57 | $16.63 | $16.63 | 9,457,710 |
| 2023-04-10 | $16.81 | $16.83 | $16.67 | $16.75 | $16.75 | 8,396,490 |
| 2023-04-07 | $16.65 | $16.86 | $16.60 | $16.82 | $16.82 | 9,564,540 |
| 2023-04-06 | $16.77 | $16.77 | $16.59 | $16.66 | $16.66 | 6,955,100 |
| 2023-04-05 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2023-04-04 | $16.80 | $16.87 | $16.63 | $16.77 | $16.77 | 11,774,600 |
| 2023-04-03 | $16.80 | $16.97 | $16.75 | $16.86 | $16.86 | 12,831,360 |
| 2023-03-31 | $16.71 | $16.82 | $16.67 | $16.74 | $16.74 | 8,880,790 |
| 2023-03-30 | $16.70 | $16.74 | $16.53 | $16.71 | $16.71 | 7,372,810 |
| 2023-03-29 | $16.62 | $16.89 | $16.62 | $16.63 | $16.63 | 8,161,280 |
| 2023-03-28 | $16.71 | $16.90 | $16.49 | $16.61 | $16.61 | 9,923,750 |
| 2023-03-27 | $16.84 | $16.84 | $16.59 | $16.71 | $16.71 | 8,867,550 |
| 2023-03-24 | $16.78 | $16.85 | $16.68 | $16.79 | $16.79 | 8,431,950 |
| 2023-03-23 | $16.90 | $16.94 | $16.68 | $16.78 | $16.78 | 11,266,670 |
| 2023-03-22 | $17.06 | $17.18 | $16.86 | $16.94 | $16.94 | 10,534,510 |
| 2023-03-21 | $16.90 | $17.00 | $16.76 | $16.96 | $16.96 | 9,518,770 |
| 2023-03-20 | $17.00 | $17.13 | $16.85 | $16.90 | $16.90 | 11,283,100 |
| 2023-03-17 | $17.08 | $17.21 | $16.96 | $17.00 | $17.00 | 11,747,690 |
| 2023-03-16 | $16.99 | $17.22 | $16.96 | $17.06 | $17.06 | 6,237,680 |
| 2023-03-15 | $17.15 | $17.34 | $17.07 | $17.11 | $17.11 | 7,601,360 |
| 2023-03-14 | $17.14 | $17.25 | $16.76 | $17.08 | $17.08 | 13,131,460 |
| 2023-03-13 | $17.35 | $17.38 | $16.84 | $17.10 | $17.10 | 20,586,370 |
| 2023-03-10 | $18.25 | $18.26 | $17.30 | $17.33 | $17.33 | 24,795,360 |
| 2023-03-09 | $18.64 | $18.69 | $18.28 | $18.32 | $18.32 | 6,898,020 |
| 2023-03-08 | $18.52 | $18.60 | $18.28 | $18.57 | $18.57 | 9,230,200 |
| 2023-03-07 | $18.78 | $18.90 | $18.57 | $18.57 | $18.57 | 10,751,110 |
| 2023-03-06 | $18.90 | $18.97 | $18.65 | $18.75 | $18.75 | 8,606,020 |
| 2023-03-03 | $18.79 | $18.98 | $18.75 | $18.88 | $18.88 | 9,022,350 |
| 2023-03-02 | $19.00 | $19.08 | $18.71 | $18.75 | $18.75 | 11,676,070 |
| 2023-03-01 | $18.90 | $19.17 | $18.86 | $19.06 | $19.06 | 9,134,410 |
| 2023-02-28 | $18.95 | $19.05 | $18.82 | $18.90 | $18.90 | 8,024,930 |
| 2023-02-27 | $18.91 | $19.02 | $18.75 | $18.94 | $18.94 | 9,117,960 |
| 2023-02-24 | $19.15 | $19.32 | $18.92 | $19.03 | $19.03 | 15,055,320 |
| 2023-02-23 | $19.28 | $19.70 | $19.13 | $19.43 | $19.43 | 21,753,970 |
| 2023-02-22 | $19.26 | $19.48 | $19.00 | $19.31 | $19.31 | 30,559,140 |
| 2023-02-21 | $18.80 | $18.99 | $18.64 | $18.89 | $18.89 | 25,634,970 |
| 2023-02-20 | $18.16 | $18.56 | $18.00 | $18.52 | $18.52 | 15,319,080 |
| 2023-02-17 | $18.02 | $18.34 | $18.02 | $18.11 | $18.11 | 10,119,390 |
| 2023-02-16 | $18.35 | $18.55 | $17.96 | $18.11 | $18.11 | 15,076,840 |
| 2023-02-15 | $18.55 | $18.65 | $18.31 | $18.35 | $18.35 | 12,360,540 |
| 2023-02-14 | $18.50 | $18.59 | $18.40 | $18.55 | $18.55 | 7,284,710 |
| 2023-02-13 | $18.44 | $18.66 | $18.25 | $18.46 | $18.46 | 10,199,800 |
| 2023-02-10 | $18.49 | $18.52 | $18.32 | $18.38 | $18.38 | 7,028,950 |
| 2023-02-09 | $18.18 | $18.58 | $18.13 | $18.51 | $18.51 | 11,077,690 |
| 2023-02-08 | $18.58 | $18.59 | $18.14 | $18.20 | $18.20 | 10,580,730 |
| 2023-02-07 | $18.19 | $18.57 | $18.16 | $18.46 | $18.46 | 12,927,730 |
| 2023-02-06 | $18.00 | $18.30 | $17.98 | $18.18 | $18.18 | 11,260,280 |
| 2023-02-03 | $18.38 | $18.39 | $18.00 | $18.15 | $18.15 | 9,243,470 |
| 2023-02-02 | $18.58 | $18.59 | $18.35 | $18.38 | $18.38 | 14,716,460 |
| 2023-02-01 | $18.30 | $18.65 | $18.25 | $18.60 | $18.60 | 16,902,130 |
| 2023-01-31 | $18.28 | $18.39 | $18.18 | $18.22 | $18.22 | 10,832,910 |
| 2023-01-30 | $18.25 | $18.48 | $18.19 | $18.28 | $18.28 | 20,686,080 |
| 2023-01-20 | $17.66 | $17.88 | $17.60 | $17.88 | $17.88 | 10,293,610 |
| 2023-01-19 | $17.59 | $17.70 | $17.44 | $17.67 | $17.67 | 8,112,940 |
| 2023-01-18 | $17.51 | $17.65 | $17.47 | $17.59 | $17.59 | 7,640,030 |
| 2023-01-17 | $17.61 | $17.66 | $17.44 | $17.53 | $17.53 | 7,615,550 |
| 2023-01-16 | $17.55 | $17.76 | $17.45 | $17.60 | $17.60 | 10,327,850 |
| 2023-01-13 | $17.42 | $17.54 | $17.30 | $17.53 | $17.53 | 10,556,730 |
| 2023-01-12 | $17.30 | $17.60 | $17.24 | $17.40 | $17.40 | 7,735,600 |
| 2023-01-11 | $17.54 | $17.55 | $17.22 | $17.29 | $17.29 | 8,507,990 |
| 2023-01-10 | $17.56 | $17.67 | $17.23 | $17.48 | $17.48 | 14,061,010 |
| 2023-01-09 | $17.33 | $17.69 | $17.26 | $17.53 | $17.53 | 12,926,590 |
| 2023-01-06 | $17.09 | $17.49 | $17.01 | $17.26 | $17.26 | 14,232,190 |
| 2023-01-05 | $16.76 | $17.16 | $16.76 | $17.09 | $17.09 | 20,731,090 |
| 2023-01-04 | $17.11 | $17.15 | $16.50 | $16.68 | $16.68 | 23,308,250 |
| 2023-01-03 | $17.30 | $17.38 | $17.05 | $17.13 | $17.13 | 13,165,100 |
| 2023-01-02 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2022-12-30 | $17.33 | $17.45 | $17.13 | $17.33 | $17.33 | 7,043,190 |
| 2022-12-29 | $17.17 | $17.39 | $17.13 | $17.15 | $17.15 | 6,514,820 |
| 2022-12-28 | $17.31 | $17.33 | $16.96 | $17.24 | $17.24 | 11,319,140 |
| 2022-12-27 | $17.55 | $17.60 | $17.20 | $17.40 | $17.40 | 7,244,420 |
| 2022-12-26 | $17.26 | $17.56 | $17.25 | $17.54 | $17.54 | 3,864,020 |
| 2022-12-23 | $17.45 | $17.50 | $17.20 | $17.33 | $17.33 | 5,677,140 |
| 2022-12-22 | $17.52 | $17.82 | $17.47 | $17.51 | $17.51 | 7,245,230 |
| 2022-12-21 | $17.58 | $17.75 | $17.42 | $17.45 | $17.45 | 5,941,880 |
| 2022-12-20 | $17.65 | $17.77 | $17.47 | $17.61 | $17.61 | 6,174,210 |
| 2022-12-19 | $18.02 | $18.23 | $17.58 | $17.65 | $17.65 | 7,989,600 |
| 2022-12-16 | $18.10 | $18.13 | $17.85 | $17.95 | $17.95 | 6,253,240 |
| 2022-12-15 | $17.77 | $18.17 | $17.73 | $18.15 | $18.15 | 8,961,800 |
| 2022-12-14 | $17.96 | $18.05 | $17.79 | $17.82 | $17.82 | 7,188,320 |
| 2022-12-13 | $18.06 | $18.28 | $17.97 | $17.97 | $17.97 | 9,715,080 |
| 2022-12-12 | $18.31 | $18.38 | $18.05 | $18.05 | $18.05 | 9,076,720 |
| 2022-12-09 | $18.44 | $18.49 | $18.18 | $18.41 | $18.41 | 11,499,460 |
| 2022-12-08 | $18.72 | $18.86 | $18.31 | $18.35 | $18.35 | 12,536,920 |
| 2022-12-07 | $18.54 | $18.93 | $18.46 | $18.86 | $18.86 | 14,454,720 |
| 2022-12-06 | $18.40 | $18.64 | $18.36 | $18.59 | $18.59 | 13,584,540 |
| 2022-12-05 | $18.43 | $18.54 | $18.38 | $18.45 | $18.45 | 9,042,200 |
| 2022-12-01 | $18.65 | $18.78 | $18.41 | $18.61 | $18.61 | 18,168,840 |
| 2022-11-30 | $18.07 | $18.55 | $18.00 | $18.46 | $18.46 | 18,052,980 |
| 2022-11-29 | $17.69 | $18.13 | $17.61 | $18.05 | $18.05 | 10,298,010 |
| 2022-11-28 | $17.69 | $17.73 | $17.36 | $17.66 | $17.66 | 9,945,170 |
| 2022-11-25 | $17.80 | $17.89 | $17.70 | $17.85 | $17.85 | 5,424,670 |
| 2022-11-24 | $17.77 | $17.92 | $17.66 | $17.81 | $17.81 | 5,420,840 |
| 2022-11-23 | $17.90 | $17.95 | $17.66 | $17.75 | $17.75 | 7,018,910 |
| 2022-11-22 | $17.95 | $18.05 | $17.78 | $17.85 | $17.85 | 6,601,250 |
| 2022-11-21 | $17.79 | $18.02 | $17.54 | $17.96 | $17.96 | 7,712,750 |
| 2022-11-18 | $17.93 | $18.07 | $17.85 | $17.85 | $17.85 | 8,243,320 |
| 2022-11-17 | $18.04 | $18.14 | $17.87 | $17.98 | $17.98 | 8,395,360 |
| 2022-11-16 | $18.25 | $18.40 | $18.15 | $18.17 | $18.17 | 8,433,780 |
| 2022-11-15 | $18.01 | $18.34 | $17.94 | $18.30 | $18.30 | 10,833,850 |
| 2022-11-14 | $18.43 | $18.49 | $18.01 | $18.05 | $18.05 | 12,562,020 |
| 2022-11-11 | $18.19 | $18.32 | $18.06 | $18.30 | $18.30 | 18,458,410 |
| 2022-11-10 | $17.68 | $17.92 | $17.61 | $17.85 | $17.85 | 11,634,220 |
| 2022-11-09 | $17.95 | $18.07 | $17.66 | $17.69 | $17.69 | 11,963,570 |
| 2022-11-08 | $18.10 | $18.15 | $17.80 | $17.94 | $17.94 | 12,402,980 |
| 2022-11-07 | $18.33 | $18.33 | $17.83 | $18.16 | $18.16 | 15,773,140 |
| 2022-11-04 | $17.67 | $18.12 | $17.66 | $18.05 | $18.05 | 20,662,340 |
| 2022-11-03 | $17.48 | $17.75 | $17.40 | $17.60 | $17.60 | 13,729,670 |
| 2022-11-02 | $17.28 | $17.89 | $17.05 | $17.58 | $17.58 | 25,738,210 |
| 2022-11-01 | $16.90 | $17.37 | $16.69 | $17.35 | $17.35 | 25,990,760 |
| 2022-10-31 | $16.33 | $17.12 | $16.18 | $16.77 | $16.77 | 29,174,950 |
| 2022-10-28 | $16.95 | $17.09 | $16.18 | $16.30 | $16.30 | 35,991,470 |
| 2022-10-27 | $16.25 | $16.64 | $16.18 | $16.42 | $16.42 | 15,438,840 |
| 2022-10-26 | $15.81 | $16.25 | $15.76 | $16.16 | $16.16 | 15,632,940 |
| 2022-10-25 | $15.50 | $15.89 | $15.22 | $15.70 | $15.70 | 12,736,450 |
| 2022-10-24 | $16.22 | $16.40 | $15.50 | $15.51 | $15.51 | 17,618,160 |
| 2022-10-21 | $16.12 | $16.38 | $16.01 | $16.20 | $16.20 | 14,065,680 |
| 2022-10-20 | $15.98 | $16.26 | $15.69 | $16.18 | $16.18 | 21,982,810 |
| 2022-10-19 | $16.27 | $16.48 | $16.03 | $16.06 | $16.06 | 13,372,410 |
| 2022-10-18 | $16.70 | $16.78 | $16.30 | $16.37 | $16.37 | 18,020,390 |
| 2022-10-17 | $16.68 | $16.74 | $16.45 | $16.56 | $16.56 | 12,873,720 |
| 2022-10-14 | $16.50 | $16.91 | $16.47 | $16.78 | $16.78 | 15,997,890 |
| 2022-10-13 | $16.63 | $16.77 | $16.30 | $16.39 | $16.39 | 13,986,010 |
| 2022-10-12 | $16.21 | $16.78 | $16.02 | $16.72 | $16.72 | 13,230,400 |
| 2022-10-11 | $16.07 | $16.38 | $15.91 | $16.36 | $16.36 | 12,630,830 |
| 2022-10-10 | $16.61 | $16.62 | $16.01 | $16.06 | $16.06 | 12,657,350 |
| 2022-09-30 | $16.67 | $16.76 | $16.48 | $16.52 | $16.52 | 13,193,970 |
| 2022-09-29 | $16.95 | $17.07 | $16.66 | $16.70 | $16.70 | 13,141,040 |
| 2022-09-28 | $17.12 | $17.14 | $16.81 | $16.87 | $16.87 | 11,514,210 |
| 2022-09-27 | $16.97 | $17.30 | $16.93 | $17.19 | $17.19 | 12,872,560 |
| 2022-09-26 | $16.92 | $17.20 | $16.91 | $16.94 | $16.94 | 11,049,560 |
| 2022-09-23 | $17.24 | $17.33 | $16.93 | $17.06 | $17.06 | 12,835,880 |
| 2022-09-22 | $17.43 | $17.49 | $17.20 | $17.21 | $17.21 | 8,826,980 |
| 2022-09-21 | $17.58 | $17.68 | $17.24 | $17.53 | $17.53 | 11,754,970 |
| 2022-09-20 | $17.66 | $17.84 | $17.55 | $17.60 | $17.60 | 8,967,030 |
| 2022-09-19 | $17.58 | $17.76 | $17.46 | $17.53 | $17.53 | 11,119,930 |
| 2022-09-16 | $17.96 | $18.05 | $17.60 | $17.60 | $17.60 | 14,034,850 |
| 2022-09-15 | $18.20 | $18.25 | $17.78 | $18.00 | $18.00 | 18,653,120 |
| 2022-09-14 | $18.45 | $18.59 | $18.08 | $18.15 | $18.15 | 17,497,820 |
| 2022-09-13 | $18.76 | $18.85 | $18.66 | $18.70 | $18.70 | 16,975,380 |
| 2022-09-12 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2022-09-09 | $18.61 | $18.76 | $18.45 | $18.74 | $18.74 | 10,231,090 |
| 2022-09-08 | $18.71 | $18.86 | $18.54 | $18.61 | $18.61 | 8,363,000 |
| 2022-09-07 | $18.60 | $18.89 | $18.55 | $18.66 | $18.66 | 10,564,210 |
| 2022-09-06 | $18.49 | $18.91 | $18.41 | $18.70 | $18.70 | 14,969,630 |
| 2022-09-05 | $18.32 | $18.50 | $18.27 | $18.35 | $18.35 | 9,201,780 |
| 2022-09-02 | $18.42 | $18.66 | $18.34 | $18.44 | $18.44 | 10,061,480 |
| 2022-09-01 | $18.76 | $18.79 | $18.41 | $18.44 | $18.44 | 16,013,040 |
| 2022-08-31 | $18.96 | $19.04 | $18.56 | $18.67 | $18.67 | 15,410,340 |
| 2022-08-30 | $19.02 | $19.33 | $18.92 | $19.04 | $19.04 | 7,158,790 |
| 2022-08-29 | $19.10 | $19.29 | $18.95 | $19.11 | $19.11 | 8,704,930 |
| 2022-08-26 | $19.61 | $19.61 | $19.03 | $19.33 | $19.33 | 13,989,880 |
| 2022-08-25 | $19.86 | $19.96 | $19.23 | $19.55 | $19.55 | 21,512,180 |
| 2022-08-24 | $20.45 | $20.65 | $19.70 | $19.76 | $19.76 | 18,099,590 |
| 2022-08-23 | $20.37 | $20.63 | $20.34 | $20.52 | $20.52 | 8,788,890 |
| 2022-08-22 | $20.20 | $20.54 | $19.98 | $20.48 | $20.48 | 11,804,860 |
| 2022-08-19 | $20.51 | $20.52 | $20.19 | $20.22 | $20.22 | 12,700,870 |
| 2022-08-18 | $20.55 | $20.81 | $20.38 | $20.51 | $20.51 | 12,646,340 |
| 2022-08-17 | $20.25 | $20.75 | $20.22 | $20.67 | $20.67 | 18,639,550 |
| 2022-08-16 | $20.33 | $20.71 | $20.20 | $20.30 | $20.30 | 16,714,650 |
| 2022-08-15 | $20.35 | $20.78 | $20.23 | $20.43 | $20.43 | 11,511,470 |
| 2022-08-12 | $20.44 | $20.63 | $20.29 | $20.43 | $20.43 | 9,378,600 |
| 2022-08-11 | $20.27 | $20.59 | $19.97 | $20.55 | $20.55 | 16,769,640 |
| 2022-08-10 | $20.31 | $20.87 | $20.05 | $20.16 | $20.16 | 19,244,960 |
| 2022-08-09 | $20.70 | $20.90 | $20.29 | $20.42 | $20.42 | 16,693,450 |
| 2022-08-08 | $20.62 | $20.79 | $20.33 | $20.66 | $20.66 | 12,004,270 |
| 2022-08-05 | $20.40 | $20.68 | $20.18 | $20.62 | $20.62 | 12,564,650 |
| 2022-08-04 | $20.85 | $21.00 | $20.12 | $20.28 | $20.28 | 21,411,250 |
| 2022-08-03 | $20.85 | $21.77 | $20.56 | $20.75 | $20.75 | 22,918,310 |
| 2022-08-02 | $21.30 | $21.30 | $20.34 | $20.74 | $20.74 | 19,747,380 |
| 2022-08-01 | $22.00 | $22.01 | $21.12 | $21.60 | $21.60 | 23,505,070 |
| 2022-07-29 | $21.33 | $22.25 | $21.23 | $21.93 | $21.93 | 27,403,510 |
| 2022-07-28 | $21.47 | $21.57 | $21.23 | $21.25 | $21.25 | 12,245,280 |
| 2022-07-27 | $21.15 | $21.41 | $20.91 | $21.37 | $21.37 | 11,738,980 |
| 2022-07-26 | $20.92 | $21.35 | $20.74 | $21.23 | $21.23 | 10,264,410 |
| 2022-07-25 | $21.35 | $21.36 | $20.73 | $20.92 | $20.92 | 14,341,770 |
| 2022-07-22 | $21.18 | $21.75 | $21.11 | $21.35 | $21.35 | 15,326,870 |
| 2022-07-21 | $21.10 | $21.52 | $20.70 | $21.18 | $21.18 | 16,897,630 |
| 2022-07-20 | $21.60 | $21.65 | $21.01 | $21.18 | $21.18 | 16,485,910 |
| 2022-07-19 | $21.64 | $22.35 | $21.31 | $21.46 | $21.46 | 20,384,620 |
| 2022-07-18 | $21.20 | $21.57 | $21.05 | $21.54 | $21.54 | 13,441,700 |
| 2022-07-15 | $20.62 | $21.78 | $20.50 | $21.10 | $21.10 | 25,208,580 |
| 2022-07-14 | $21.64 | $21.72 | $21.21 | $21.30 | $20.45 | 17,484,840 |
| 2022-07-13 | $21.82 | $21.97 | $21.45 | $21.60 | $20.74 | 16,189,260 |
| 2022-07-12 | $21.99 | $22.44 | $21.69 | $21.82 | $20.95 | 16,780,630 |
| 2022-07-11 | $22.79 | $22.87 | $21.73 | $21.90 | $21.02 | 20,934,440 |
| 2022-07-08 | $23.05 | $23.66 | $23.00 | $23.03 | $22.11 | 24,958,450 |
| 2022-07-07 | $21.85 | $22.90 | $21.80 | $22.83 | $21.92 | 21,646,390 |
| 2022-07-06 | $21.87 | $22.30 | $21.75 | $22.06 | $21.18 | 16,673,150 |
| 2022-07-05 | $22.28 | $22.46 | $21.61 | $21.81 | $20.94 | 19,293,990 |
| 2022-07-04 | $22.35 | $22.48 | $21.90 | $22.21 | $21.32 | 23,768,760 |
| 2022-07-01 | $22.99 | $23.09 | $22.50 | $22.65 | $21.74 | 19,907,580 |
| 2022-06-30 | $23.64 | $24.06 | $22.71 | $23.00 | $22.08 | 31,443,580 |
| 2022-06-29 | $25.00 | $25.15 | $23.58 | $23.62 | $22.67 | 34,540,380 |
| 2022-06-28 | $25.00 | $25.24 | $24.23 | $25.06 | $24.06 | 26,089,790 |
| 2022-06-27 | $25.40 | $25.77 | $24.92 | $25.11 | $24.10 | 18,887,370 |
| 2022-06-24 | $24.88 | $25.49 | $24.40 | $25.40 | $24.38 | 28,209,840 |
| 2022-06-23 | $23.25 | $25.06 | $23.25 | $24.89 | $23.89 | 34,429,250 |
| 2022-06-22 | $23.25 | $23.84 | $23.09 | $23.21 | $22.28 | 14,856,600 |
| 2022-06-21 | $23.28 | $23.49 | $23.03 | $23.23 | $22.30 | 12,665,820 |
| 2022-06-20 | $23.29 | $23.68 | $23.13 | $23.36 | $22.42 | 16,045,260 |
| 2022-06-17 | $22.52 | $23.43 | $22.38 | $23.13 | $22.20 | 18,863,800 |
| 2022-06-16 | $23.50 | $23.89 | $22.61 | $22.77 | $21.86 | 21,225,250 |
| 2022-06-15 | $23.81 | $25.05 | $23.62 | $23.67 | $22.72 | 41,795,670 |
| 2022-06-14 | $22.35 | $23.98 | $22.28 | $23.93 | $22.97 | 30,434,630 |
| 2022-06-13 | $22.31 | $23.24 | $22.00 | $22.64 | $21.73 | 22,772,090 |
| 2022-06-10 | $21.99 | $22.80 | $21.85 | $22.60 | $21.70 | 19,638,540 |
| 2022-06-09 | $22.35 | $22.61 | $21.81 | $21.96 | $21.08 | 12,020,520 |
| 2022-06-08 | $23.02 | $23.03 | $22.09 | $22.55 | $21.65 | 21,010,110 |
| 2022-06-07 | $23.27 | $23.27 | $22.18 | $22.65 | $21.74 | 25,107,240 |
| 2022-06-06 | $23.48 | $23.60 | $22.92 | $23.15 | $22.22 | 21,034,590 |
| 2022-06-02 | $23.20 | $23.60 | $22.79 | $23.50 | $22.56 | 21,492,960 |
| 2022-06-01 | $22.50 | $23.61 | $22.50 | $23.20 | $22.27 | 32,873,150 |
| 2022-05-31 | $22.22 | $22.75 | $22.01 | $22.05 | $21.17 | 21,746,110 |
| 2022-05-30 | $21.66 | $22.70 | $21.41 | $22.35 | $21.46 | 26,554,970 |
| 2022-05-27 | $21.86 | $21.89 | $21.09 | $21.27 | $20.42 | 16,662,840 |
| 2022-05-26 | $22.13 | $22.13 | $21.21 | $21.77 | $20.90 | 19,872,330 |
| 2022-05-25 | $21.35 | $22.30 | $20.94 | $22.18 | $21.29 | 32,617,780 |
| 2022-05-24 | $22.00 | $22.86 | $21.60 | $21.79 | $20.92 | 61,179,660 |
| 2022-05-23 | $20.26 | $20.90 | $20.16 | $20.78 | $19.95 | 19,461,970 |
| 2022-05-20 | $20.40 | $20.69 | $20.07 | $20.20 | $19.39 | 18,973,380 |
| 2022-05-19 | $20.10 | $20.28 | $19.89 | $20.22 | $19.41 | 13,216,140 |
| 2022-05-18 | $20.74 | $20.84 | $20.15 | $20.47 | $19.65 | 16,415,690 |
| 2022-05-17 | $20.46 | $20.92 | $20.13 | $20.62 | $19.79 | 15,521,230 |
| 2022-05-16 | $20.91 | $20.98 | $20.26 | $20.31 | $19.50 | 14,042,600 |
| 2022-05-13 | $20.05 | $20.83 | $20.05 | $20.83 | $20.00 | 20,888,420 |
| 2022-05-12 | $20.12 | $20.37 | $19.94 | $20.04 | $19.24 | 9,109,320 |
| 2022-05-11 | $19.53 | $20.75 | $19.40 | $20.30 | $19.49 | 20,982,280 |
| 2022-05-10 | $18.88 | $19.74 | $18.40 | $19.48 | $18.70 | 16,415,540 |
| 2022-05-09 | $19.75 | $19.75 | $19.08 | $19.15 | $18.38 | 8,967,790 |
| 2022-05-06 | $19.70 | $20.28 | $19.61 | $19.80 | $19.01 | 11,930,100 |
| 2022-05-05 | $20.02 | $20.43 | $19.63 | $20.23 | $19.42 | 21,099,290 |
| 2022-05-04 | $19.60 | $19.60 | $19.60 | $19.60 | $18.82 | 0 |
| 2022-05-03 | $19.60 | $19.60 | $19.60 | $19.60 | $18.82 | 0 |
| 2022-04-29 | $19.07 | $19.90 | $19.05 | $19.60 | $18.82 | 19,401,270 |
| 2022-04-28 | $18.00 | $19.09 | $17.90 | $18.78 | $18.03 | 18,847,590 |
| 2022-04-27 | $17.03 | $18.15 | $17.02 | $18.06 | $17.34 | 13,301,290 |
| 2022-04-26 | $17.99 | $18.14 | $17.25 | $17.31 | $16.62 | 12,009,470 |
| 2022-04-25 | $18.63 | $18.98 | $17.94 | $17.94 | $17.22 | 11,699,370 |
| 2022-04-22 | $18.86 | $19.15 | $18.43 | $18.99 | $18.23 | 14,058,960 |
| 2022-04-21 | $19.31 | $19.39 | $18.80 | $18.85 | $18.10 | 10,790,950 |
| 2022-04-20 | $19.39 | $20.03 | $19.20 | $19.36 | $18.58 | 12,194,810 |
| 2022-04-19 | $20.00 | $20.15 | $19.40 | $19.51 | $18.73 | 17,095,110 |
| 2022-04-18 | $20.00 | $20.37 | $19.80 | $20.20 | $19.39 | 19,839,740 |
| 2022-04-15 | $18.89 | $20.30 | $18.70 | $20.10 | $19.30 | 30,597,880 |
| 2022-04-14 | $18.87 | $19.05 | $18.73 | $19.00 | $18.24 | 9,581,660 |
| 2022-04-13 | $18.82 | $18.97 | $18.65 | $18.66 | $17.91 | 8,775,200 |
| 2022-04-12 | $18.65 | $18.97 | $18.37 | $18.93 | $18.17 | 11,226,800 |
| 2022-04-11 | $19.13 | $19.14 | $18.46 | $18.66 | $17.91 | 14,648,250 |
| 2022-04-08 | $19.23 | $19.44 | $19.04 | $19.36 | $18.58 | 12,547,400 |
| 2022-04-07 | $19.48 | $19.76 | $19.11 | $19.16 | $18.39 | 14,443,050 |
| 2022-04-06 | $20.40 | $20.40 | $19.49 | $19.61 | $18.82 | 25,327,650 |
| 2022-04-05 | $20.47 | $20.47 | $20.47 | $20.47 | $19.65 | 0 |
| 2022-04-04 | $20.47 | $20.47 | $20.47 | $20.47 | $19.65 | 0 |
| 2022-04-01 | $19.80 | $20.54 | $19.68 | $20.47 | $19.65 | 19,664,380 |
| 2022-03-31 | $20.50 | $20.50 | $19.88 | $19.95 | $19.15 | 17,327,140 |
| 2022-03-30 | $20.66 | $20.85 | $20.22 | $20.56 | $19.74 | 19,578,500 |
| 2022-03-29 | $20.90 | $20.90 | $20.37 | $20.44 | $19.62 | 7,565,560 |
| 2022-03-28 | $20.73 | $20.96 | $20.25 | $20.79 | $19.96 | 8,707,970 |
| 2022-03-25 | $21.23 | $21.23 | $20.82 | $20.83 | $20.00 | 9,028,790 |
| 2022-03-24 | $21.19 | $21.26 | $20.89 | $21.08 | $20.24 | 9,172,010 |
| 2022-03-23 | $21.50 | $21.65 | $21.21 | $21.29 | $20.44 | 9,826,640 |
| 2022-03-22 | $21.44 | $21.57 | $21.13 | $21.44 | $20.58 | 11,778,750 |
| 2022-03-21 | $21.50 | $21.68 | $21.08 | $21.49 | $20.63 | 13,894,870 |
| 2022-03-18 | $20.93 | $21.57 | $20.83 | $21.45 | $20.59 | 21,186,440 |
| 2022-03-17 | $20.50 | $21.38 | $20.45 | $21.04 | $20.20 | 32,226,800 |
| 2022-03-16 | $19.64 | $20.46 | $19.10 | $20.15 | $19.34 | 24,433,120 |
| 2022-03-15 | $20.26 | $20.58 | $19.26 | $19.35 | $18.58 | 23,134,230 |
| 2022-03-14 | $21.11 | $21.29 | $20.57 | $20.58 | $19.76 | 19,183,730 |
| 2022-03-10 | $21.93 | $22.08 | $21.45 | $21.60 | $20.74 | 15,616,130 |
| 2022-03-09 | $22.03 | $22.47 | $20.78 | $21.47 | $20.61 | 15,514,390 |
| 2022-03-08 | $22.85 | $22.88 | $22.00 | $22.14 | $21.25 | 13,626,850 |
| 2022-03-07 | $23.32 | $23.59 | $22.60 | $22.80 | $21.89 | 15,125,380 |
| 2022-03-04 | $23.95 | $24.06 | $23.55 | $23.85 | $22.90 | 11,437,630 |
| 2022-03-03 | $25.20 | $25.25 | $23.90 | $24.04 | $23.08 | 22,020,330 |
| 2022-03-02 | $25.33 | $25.66 | $24.97 | $25.06 | $24.06 | 6,364,390 |
| 2022-03-01 | $25.36 | $25.76 | $25.21 | $25.43 | $24.41 | 5,375,150 |
| 2022-02-28 | $25.38 | $25.50 | $24.92 | $25.36 | $24.34 | 6,590,980 |
| 2022-02-25 | $25.35 | $25.65 | $25.35 | $25.53 | $24.51 | 9,401,910 |
| 2022-02-24 | $25.72 | $25.99 | $24.90 | $25.18 | $24.17 | 10,968,800 |
| 2022-02-23 | $25.78 | $25.87 | $25.24 | $25.71 | $24.68 | 13,979,580 |
| 2022-02-22 | $26.02 | $26.22 | $25.43 | $25.64 | $24.61 | 10,276,600 |
| 2022-02-21 | $26.68 | $26.68 | $26.06 | $26.25 | $25.20 | 6,822,170 |
| 2022-02-18 | $26.40 | $26.72 | $26.22 | $26.69 | $25.62 | 3,683,270 |
| 2022-02-17 | $26.80 | $26.93 | $26.41 | $26.58 | $25.52 | 5,392,120 |
| 2022-02-16 | $26.70 | $27.56 | $26.67 | $26.81 | $25.74 | 5,396,400 |
| 2022-02-15 | $26.40 | $26.91 | $26.26 | $26.57 | $25.51 | 7,184,970 |
| 2022-02-14 | $26.54 | $26.55 | $25.70 | $26.28 | $25.23 | 9,192,550 |
| 2022-02-11 | $26.88 | $27.57 | $26.46 | $26.65 | $25.58 | 9,642,940 |
| 2022-02-10 | $27.64 | $27.75 | $26.66 | $27.02 | $25.94 | 12,867,130 |
| 2022-02-09 | $27.82 | $27.97 | $27.20 | $27.69 | $26.58 | 10,094,870 |
| 2022-02-08 | $28.50 | $28.50 | $27.53 | $27.83 | $26.72 | 11,699,760 |
| 2022-02-07 | $28.00 | $28.89 | $27.81 | $28.50 | $27.36 | 10,233,660 |
| 2022-02-04 | $27.49 | $27.49 | $27.49 | $27.49 | $26.39 | 0 |
| 2022-02-03 | $27.49 | $27.49 | $27.49 | $27.49 | $26.39 | 0 |
| 2022-02-02 | $27.49 | $27.49 | $27.49 | $27.49 | $26.39 | 0 |
| 2022-02-01 | $27.49 | $27.49 | $27.49 | $27.49 | $26.39 | 0 |
| 2022-01-28 | $28.04 | $28.10 | $26.75 | $27.49 | $26.39 | 15,418,760 |
| 2022-01-27 | $28.37 | $28.40 | $27.87 | $28.00 | $26.88 | 9,833,530 |
| 2022-01-26 | $28.00 | $28.76 | $27.80 | $28.51 | $27.37 | 8,309,260 |
| 2022-01-25 | $28.87 | $28.87 | $27.95 | $28.00 | $26.88 | 13,144,740 |
| 2022-01-24 | $28.80 | $29.76 | $28.58 | $28.90 | $27.74 | 12,643,430 |
| 2022-01-21 | $29.85 | $29.95 | $28.55 | $29.06 | $27.90 | 17,681,400 |
| 2022-01-20 | $29.27 | $30.05 | $28.90 | $29.83 | $28.64 | 13,986,660 |
| 2022-01-19 | $29.71 | $30.05 | $29.00 | $29.19 | $28.02 | 12,765,650 |
| 2022-01-18 | $29.33 | $30.06 | $29.13 | $29.88 | $28.68 | 14,987,760 |
| 2022-01-17 | $28.16 | $29.88 | $28.08 | $29.31 | $28.14 | 21,912,410 |
| 2022-01-14 | $28.60 | $29.05 | $27.70 | $28.33 | $27.20 | 13,044,540 |
| 2022-01-13 | $28.21 | $29.18 | $28.12 | $28.61 | $27.46 | 19,159,660 |
| 2022-01-12 | $28.20 | $28.51 | $27.83 | $28.15 | $27.02 | 12,888,400 |
| 2022-01-11 | $28.36 | $28.66 | $28.10 | $28.50 | $27.36 | 12,104,340 |
| 2022-01-10 | $28.00 | $28.50 | $27.61 | $28.33 | $27.20 | 12,565,650 |
| 2022-01-07 | $27.15 | $28.55 | $27.15 | $27.92 | $26.80 | 16,841,230 |
| 2022-01-06 | $27.66 | $27.90 | $27.12 | $27.23 | $26.14 | 14,312,950 |
| 2022-01-05 | $28.90 | $29.53 | $27.72 | $28.00 | $26.88 | 20,731,160 |
| 2022-01-04 | $28.28 | $29.10 | $28.10 | $28.99 | $27.83 | 17,654,360 |
| 2022-01-03 | $28.30 | $28.30 | $28.30 | $28.30 | $27.17 | 0 |
| 2021-12-31 | $28.27 | $28.75 | $27.96 | $28.30 | $27.17 | 13,761,750 |
| 2021-12-30 | $28.00 | $28.23 | $27.78 | $28.12 | $26.99 | 10,305,440 |
| 2021-12-29 | $27.84 | $28.48 | $27.09 | $28.24 | $27.11 | 15,357,180 |
| 2021-12-28 | $28.25 | $28.57 | $27.50 | $27.94 | $26.82 | 17,833,850 |
| 2021-12-27 | $27.80 | $28.95 | $27.52 | $28.37 | $27.23 | 11,515,960 |
| 2021-12-24 | $28.29 | $28.38 | $27.69 | $27.84 | $26.73 | 11,467,940 |
| 2021-12-23 | $27.12 | $28.50 | $26.78 | $28.15 | $27.02 | 26,987,680 |
| 2021-12-22 | $26.87 | $27.29 | $26.70 | $26.96 | $25.88 | 10,631,590 |
| 2021-12-21 | $26.32 | $27.00 | $26.30 | $26.88 | $25.80 | 11,064,840 |
| 2021-12-20 | $27.15 | $27.27 | $26.33 | $26.43 | $25.37 | 18,832,210 |
| 2021-12-17 | $27.31 | $27.81 | $26.90 | $27.21 | $26.12 | 15,743,840 |
| 2021-12-16 | $27.36 | $27.69 | $26.90 | $27.55 | $26.45 | 16,574,890 |
| 2021-12-15 | $27.14 | $27.67 | $27.07 | $27.52 | $26.42 | 20,464,430 |
| 2021-12-14 | $27.25 | $27.41 | $26.85 | $27.18 | $26.09 | 20,399,210 |
| 2021-12-13 | $27.67 | $27.96 | $27.33 | $27.48 | $26.38 | 27,306,390 |
| 2021-12-07 | $28.34 | $30.31 | $28.23 | $28.95 | $27.79 | 83,127,330 |
| 2021-12-06 | $26.34 | $28.26 | $26.25 | $27.55 | $26.45 | 37,844,100 |
| 2021-12-03 | $26.34 | $26.34 | $26.34 | $26.34 | $25.29 | 35,069,080 |
| 2021-12-02 | $27.09 | $27.09 | $27.09 | $27.09 | $26.01 | 49,537,900 |
| 2021-12-01 | $25.71 | $26.30 | $25.32 | $25.55 | $24.53 | 14,349,570 |
| 2021-11-30 | $25.40 | $26.00 | $25.20 | $25.80 | $24.77 | 16,152,690 |
| 2021-11-29 | $24.80 | $25.38 | $24.56 | $25.38 | $24.36 | 16,341,790 |
| 2021-11-26 | $25.87 | $25.87 | $25.16 | $25.24 | $24.23 | 11,133,640 |
| 2021-11-25 | $25.55 | $26.28 | $25.22 | $26.00 | $24.96 | 14,763,950 |
| 2021-11-24 | $25.95 | $25.95 | $25.15 | $25.67 | $24.64 | 14,252,470 |
| 2021-11-23 | $26.94 | $26.98 | $25.49 | $25.96 | $24.92 | 23,019,970 |
| 2021-11-22 | $26.13 | $27.07 | $26.09 | $26.70 | $25.63 | 22,132,590 |
| 2021-11-19 | $24.80 | $26.20 | $24.76 | $26.09 | $25.05 | 22,377,810 |
| 2021-11-18 | $25.86 | $25.96 | $24.66 | $24.70 | $23.71 | 26,772,660 |
| 2021-11-17 | $26.78 | $26.89 | $25.60 | $25.76 | $24.73 | 16,169,940 |
| 2021-11-16 | $26.42 | $26.92 | $25.59 | $26.58 | $25.52 | 18,139,840 |
| 2021-11-15 | $25.95 | $28.08 | $25.95 | $26.74 | $25.67 | 31,486,700 |
| 2021-11-12 | $26.36 | $26.36 | $25.44 | $25.82 | $24.79 | 13,313,450 |
| 2021-11-11 | $26.77 | $26.85 | $25.80 | $26.08 | $25.04 | 14,482,710 |
| 2021-11-10 | $26.57 | $27.00 | $26.21 | $26.86 | $25.78 | 13,056,900 |
| 2021-11-09 | $26.37 | $27.27 | $26.17 | $26.74 | $25.67 | 19,198,730 |
| 2021-11-08 | $27.10 | $27.67 | $26.35 | $26.57 | $25.51 | 15,270,950 |
| 2021-11-05 | $26.48 | $26.48 | $26.48 | $26.48 | $25.42 | 20,248,950 |
| 2021-11-04 | $26.09 | $26.65 | $25.80 | $26.48 | $25.42 | 19,253,590 |
| 2021-11-03 | $25.84 | $26.08 | $25.50 | $25.88 | $24.84 | 10,525,430 |
| 2021-11-02 | $25.99 | $26.35 | $25.23 | $25.85 | $24.82 | 21,682,830 |
| 2021-11-01 | $26.83 | $26.83 | $25.58 | $26.00 | $24.96 | 27,741,450 |
| 2021-10-29 | $27.18 | $27.46 | $26.28 | $26.74 | $25.67 | 20,586,970 |
| 2021-10-28 | $27.38 | $27.56 | $26.80 | $27.25 | $26.16 | 14,786,010 |
| 2021-10-27 | $27.53 | $27.69 | $27.10 | $27.52 | $26.42 | 12,361,680 |
| 2021-10-26 | $27.55 | $28.09 | $27.26 | $27.79 | $26.68 | 17,319,290 |
| 2021-10-25 | $26.86 | $27.46 | $26.36 | $27.28 | $26.19 | 14,934,160 |
| 2021-10-22 | $26.41 | $27.28 | $26.33 | $26.96 | $25.88 | 17,541,830 |
| 2021-10-21 | $26.01 | $26.73 | $25.93 | $26.40 | $25.34 | 13,738,930 |
| 2021-10-20 | $26.58 | $26.79 | $26.02 | $26.28 | $25.23 | 17,309,220 |
| 2021-10-19 | $26.00 | $27.33 | $25.67 | $26.83 | $25.76 | 27,665,190 |
| 2021-10-18 | $26.03 | $26.38 | $25.60 | $26.13 | $25.08 | 19,974,400 |
| 2021-10-15 | $25.00 | $26.24 | $24.61 | $25.98 | $24.94 | 33,081,230 |
| 2021-10-14 | $25.00 | $25.84 | $24.81 | $24.92 | $23.92 | 20,109,450 |
| 2021-10-13 | $24.14 | $25.29 | $23.80 | $25.00 | $24.00 | 34,515,110 |
| 2021-10-12 | $23.80 | $24.42 | $23.62 | $23.95 | $22.99 | 20,300,080 |
| 2021-10-11 | $23.55 | $24.35 | $23.55 | $23.94 | $22.98 | 19,561,270 |
| 2021-09-30 | $22.90 | $23.10 | $22.71 | $22.82 | $21.91 | 9,269,220 |
| 2021-09-29 | $22.98 | $23.01 | $22.47 | $22.90 | $21.98 | 9,942,550 |
| 2021-09-28 | $22.89 | $23.14 | $22.80 | $23.05 | $22.13 | 10,545,490 |
| 2021-09-27 | $23.09 | $23.45 | $22.80 | $23.03 | $22.11 | 10,671,540 |
| 2021-09-24 | $22.83 | $23.38 | $22.72 | $23.00 | $22.08 | 14,055,130 |
| 2021-09-23 | $22.72 | $23.04 | $22.53 | $22.70 | $21.79 | 12,141,160 |
| 2021-09-22 | $22.70 | $22.97 | $22.11 | $22.68 | $21.77 | 13,961,540 |
| 2021-09-21 | $23.12 | $23.12 | $23.12 | $23.12 | $22.19 | 0 |
| 2021-09-20 | $23.12 | $23.12 | $23.12 | $23.12 | $22.19 | 0 |
| 2021-09-17 | $23.00 | $23.12 | $22.56 | $23.12 | $22.19 | 8,794,910 |
| 2021-09-16 | $23.25 | $23.70 | $22.70 | $22.97 | $22.05 | 14,131,830 |
| 2021-09-15 | $23.30 | $23.67 | $23.05 | $23.55 | $22.61 | 12,783,500 |
| 2021-09-14 | $24.47 | $24.50 | $23.32 | $23.43 | $22.49 | 19,895,110 |
| 2021-09-13 | $24.44 | $24.68 | $24.00 | $24.47 | $23.49 | 17,102,810 |
| 2021-09-09 | $24.33 | $25.00 | $23.72 | $24.20 | $23.23 | 24,915,300 |
| 2021-09-08 | $24.60 | $24.79 | $24.32 | $24.45 | $23.47 | 31,564,720 |
| 2021-09-07 | $23.20 | $25.34 | $23.19 | $25.02 | $24.02 | 65,253,780 |
| 2021-09-06 | $22.81 | $23.43 | $22.71 | $23.04 | $22.12 | 15,599,990 |
| 2021-09-03 | $23.56 | $23.57 | $22.70 | $22.82 | $21.91 | 26,547,040 |
| 2021-09-02 | $23.55 | $23.79 | $23.20 | $23.73 | $22.78 | 17,008,840 |
| 2021-09-01 | $23.31 | $24.73 | $22.94 | $23.77 | $22.82 | 33,786,820 |
| 2021-08-31 | $22.95 | $23.23 | $22.32 | $23.20 | $22.27 | 30,518,450 |
| 2021-08-30 | $22.73 | $23.13 | $22.45 | $22.86 | $21.94 | 29,971,180 |
| 2021-08-27 | $21.15 | $22.85 | $21.10 | $22.65 | $21.74 | 41,569,750 |
| 2021-08-26 | $22.50 | $22.68 | $21.10 | $21.21 | $20.36 | 29,531,090 |
| 2021-08-25 | $21.82 | $22.26 | $21.61 | $21.93 | $21.05 | 15,452,800 |
| 2021-08-24 | $22.11 | $22.16 | $21.73 | $21.82 | $20.95 | 12,510,210 |
| 2021-08-23 | $21.30 | $22.30 | $21.15 | $22.11 | $21.22 | 24,666,390 |
| 2021-08-20 | $21.31 | $21.40 | $20.60 | $21.12 | $20.27 | 23,211,040 |
| 2021-08-19 | $21.60 | $21.89 | $21.05 | $21.11 | $20.26 | 22,845,820 |
| 2021-08-18 | $21.51 | $21.74 | $21.15 | $21.69 | $20.82 | 15,870,970 |
| 2021-08-17 | $21.95 | $22.15 | $21.15 | $21.30 | $20.45 | 18,139,590 |
| 2021-08-16 | $21.79 | $22.28 | $21.78 | $22.01 | $21.13 | 14,006,780 |
| 2021-08-13 | $22.00 | $22.20 | $21.74 | $21.84 | $20.97 | 19,024,010 |
| 2021-08-12 | $21.57 | $22.29 | $21.43 | $22.07 | $21.19 | 22,284,570 |
| 2021-08-11 | $21.51 | $22.10 | $21.44 | $21.56 | $20.70 | 18,289,650 |
| 2021-08-10 | $21.47 | $21.72 | $21.23 | $21.65 | $20.78 | 20,209,640 |
| 2021-08-09 | $21.81 | $22.30 | $21.40 | $21.57 | $20.71 | 22,077,270 |
| 2021-08-06 | $21.71 | $21.97 | $21.35 | $21.80 | $20.93 | 16,513,890 |
| 2021-08-05 | $21.57 | $22.25 | $21.48 | $21.71 | $20.84 | 22,538,980 |
| 2021-08-04 | $21.19 | $21.68 | $21.05 | $21.57 | $20.71 | 18,206,680 |
| 2021-08-03 | $20.87 | $21.36 | $20.50 | $21.11 | $20.26 | 26,993,430 |
| 2021-08-02 | $19.47 | $20.87 | $19.31 | $20.87 | $20.03 | 28,491,410 |
| 2021-07-30 | $19.27 | $19.61 | $18.85 | $19.31 | $18.54 | 17,968,900 |
| 2021-07-29 | $20.20 | $20.28 | $19.70 | $19.86 | $18.34 | 23,861,360 |
| 2021-07-28 | $20.41 | $20.68 | $19.83 | $19.95 | $18.43 | 21,853,670 |
| 2021-07-27 | $21.34 | $21.34 | $20.36 | $20.69 | $19.11 | 18,202,460 |
| 2021-07-26 | $21.86 | $21.89 | $20.90 | $21.09 | $19.48 | 17,002,910 |
| 2021-07-23 | $22.40 | $22.40 | $21.71 | $21.85 | $20.18 | 20,337,160 |
| 2021-07-22 | $22.41 | $22.48 | $22.13 | $22.19 | $20.49 | 18,498,400 |
| 2021-07-21 | $22.26 | $22.59 | $22.25 | $22.31 | $20.61 | 12,544,370 |
| 2021-07-20 | $22.80 | $22.80 | $22.12 | $22.31 | $20.61 | 12,767,150 |
| 2021-07-19 | $22.50 | $22.80 | $22.04 | $22.79 | $21.05 | 18,067,540 |
| 2021-07-16 | $22.30 | $22.88 | $22.26 | $22.65 | $20.92 | 16,041,280 |
| 2021-07-15 | $23.70 | $23.73 | $22.00 | $22.59 | $20.86 | 50,714,440 |
| 2021-07-14 | $24.20 | $24.20 | $23.60 | $23.81 | $21.99 | 15,668,090 |
| 2021-07-13 | $24.20 | $24.55 | $23.98 | $24.26 | $22.41 | 15,201,160 |
| 2021-07-12 | $23.90 | $24.46 | $23.67 | $24.19 | $22.34 | 19,819,030 |
| 2021-07-08 | $24.26 | $24.54 | $24.10 | $24.26 | $22.41 | 16,469,060 |
| 2021-07-07 | $24.23 | $24.47 | $24.02 | $24.23 | $22.38 | 20,334,290 |
| 2021-07-06 | $24.26 | $25.09 | $24.16 | $24.48 | $22.61 | 20,258,800 |
| 2021-07-05 | $25.37 | $25.46 | $24.06 | $24.30 | $22.44 | 21,470,100 |
| 2021-07-01 | $26.16 | $26.32 | $25.61 | $25.83 | $23.86 | 10,189,580 |
| 2021-06-30 | $25.99 | $26.78 | $25.45 | $26.27 | $24.26 | 18,211,120 |
| 2021-06-29 | $27.75 | $27.75 | $25.88 | $25.99 | $24.00 | 25,683,570 |
| 2021-06-28 | $26.84 | $28.17 | $26.84 | $27.60 | $25.49 | 21,643,550 |
| 2021-06-25 | $26.34 | $27.47 | $26.25 | $26.96 | $24.90 | 24,183,580 |
| 2021-06-24 | $26.65 | $26.80 | $26.03 | $26.26 | $24.25 | 18,050,490 |
| 2021-06-23 | $25.39 | $27.17 | $25.34 | $26.54 | $24.51 | 28,144,920 |
| 2021-06-22 | $25.30 | $25.72 | $25.11 | $25.48 | $23.53 | 13,059,670 |
| 2021-06-21 | $25.69 | $26.42 | $25.22 | $25.59 | $23.64 | 15,955,560 |
| 2021-06-18 | $24.94 | $25.92 | $24.73 | $25.76 | $23.79 | 18,847,530 |
| 2021-06-17 | $25.99 | $26.00 | $24.71 | $24.81 | $22.91 | 17,168,770 |
| 2021-06-16 | $25.95 | $25.95 | $25.27 | $25.69 | $23.73 | 16,036,530 |
| 2021-06-15 | $25.23 | $26.43 | $25.18 | $26.15 | $24.15 | 27,498,340 |
| 2021-06-14 | $25.29 | $25.29 | $25.29 | $25.29 | $23.36 | 0 |
| 2021-06-11 | $25.15 | $25.64 | $24.97 | $25.29 | $23.36 | 14,612,510 |
| 2021-06-10 | $24.96 | $25.50 | $24.90 | $25.14 | $23.22 | 11,410,240 |
| 2021-06-09 | $25.13 | $25.48 | $24.88 | $24.99 | $23.08 | 12,175,030 |
| 2021-06-08 | $24.88 | $25.58 | $24.70 | $25.17 | $23.25 | 21,536,630 |
| 2021-06-07 | $24.02 | $24.94 | $23.96 | $24.86 | $22.96 | 26,614,620 |
| 2021-06-04 | $23.64 | $24.10 | $23.31 | $23.96 | $22.13 | 16,463,090 |
| 2021-06-03 | $23.90 | $24.00 | $23.65 | $23.66 | $21.85 | 12,857,080 |
| 2021-06-02 | $24.00 | $24.18 | $23.87 | $23.95 | $22.12 | 10,698,080 |
| 2021-06-01 | $24.52 | $24.52 | $23.89 | $24.03 | $22.19 | 17,999,020 |
| 2021-05-31 | $24.14 | $24.59 | $23.83 | $24.53 | $22.66 | 19,094,060 |
| 2021-05-28 | $24.16 | $24.45 | $24.00 | $24.14 | $22.30 | 14,306,270 |
| 2021-05-27 | $24.14 | $24.20 | $23.92 | $24.15 | $22.31 | 16,365,120 |
| 2021-05-26 | $24.56 | $25.02 | $23.94 | $24.13 | $22.29 | 17,717,400 |
| 2021-05-25 | $23.92 | $24.57 | $23.77 | $24.43 | $22.56 | 14,244,810 |
| 2021-05-24 | $24.00 | $24.23 | $23.58 | $24.06 | $22.22 | 14,515,810 |
| 2021-05-21 | $24.32 | $24.48 | $23.92 | $24.06 | $22.22 | 10,278,430 |
| 2021-05-20 | $24.35 | $24.43 | $23.90 | $24.34 | $22.48 | 13,076,490 |
| 2021-05-19 | $24.01 | $24.46 | $23.95 | $24.35 | $22.49 | 10,090,260 |
| 2021-05-18 | $25.20 | $25.35 | $23.88 | $24.10 | $22.26 | 19,908,790 |
| 2021-05-17 | $24.71 | $25.54 | $24.66 | $25.20 | $23.28 | 12,087,640 |
| 2021-05-14 | $24.42 | $24.70 | $24.14 | $24.65 | $22.77 | 10,578,470 |
| 2021-05-13 | $25.22 | $25.50 | $24.30 | $24.39 | $22.53 | 12,199,610 |
| 2021-05-12 | $24.96 | $25.65 | $24.66 | $25.59 | $23.64 | 10,962,120 |
| 2021-05-11 | $24.88 | $25.39 | $24.76 | $25.00 | $23.09 | 11,889,660 |
| 2021-05-10 | $25.88 | $25.88 | $24.52 | $24.85 | $22.95 | 14,972,780 |
| 2021-05-07 | $26.46 | $26.52 | $25.74 | $25.89 | $23.91 | 11,778,750 |
| 2021-05-06 | $25.80 | $26.98 | $25.80 | $26.38 | $24.36 | 20,631,000 |
| 2021-05-05 | $26.12 | $26.12 | $26.12 | $26.12 | $24.12 | 0 |
| 2021-05-04 | $26.12 | $26.12 | $26.12 | $26.12 | $24.12 | 0 |
| 2021-04-30 | $26.16 | $26.35 | $25.84 | $26.12 | $24.12 | 11,137,640 |
| 2021-04-29 | $25.50 | $26.28 | $25.41 | $26.16 | $24.16 | 14,741,010 |
| 2021-04-28 | $25.21 | $25.84 | $24.91 | $25.73 | $23.76 | 10,767,540 |
| 2021-04-27 | $25.82 | $25.82 | $24.96 | $25.12 | $23.20 | 11,110,360 |
| 2021-04-26 | $26.82 | $26.90 | $25.59 | $25.68 | $23.72 | 20,028,970 |
| 2021-04-23 | $27.12 | $27.23 | $26.65 | $26.78 | $24.73 | 10,329,980 |
| 2021-04-22 | $27.93 | $28.07 | $26.75 | $27.11 | $25.04 | 15,636,980 |
| 2021-04-21 | $28.28 | $28.42 | $27.77 | $27.93 | $25.80 | 9,512,090 |
| 2021-04-20 | $28.30 | $28.65 | $27.90 | $28.28 | $26.12 | 15,560,600 |
| 2021-04-19 | $27.87 | $28.90 | $27.87 | $28.27 | $26.11 | 21,497,800 |
| 2021-04-16 | $26.67 | $27.55 | $26.64 | $27.48 | $25.38 | 11,712,040 |
| 2021-04-15 | $26.37 | $26.65 | $26.15 | $26.65 | $24.61 | 5,412,880 |
| 2021-04-14 | $26.01 | $26.60 | $26.01 | $26.52 | $24.49 | 6,726,610 |
| 2021-04-13 | $26.25 | $26.93 | $25.90 | $26.13 | $24.13 | 12,203,360 |
| 2021-04-12 | $26.58 | $26.69 | $25.66 | $26.05 | $24.06 | 13,594,080 |
| 2021-04-09 | $26.83 | $27.05 | $26.38 | $26.58 | $24.55 | 9,781,630 |
| 2021-04-08 | $26.85 | $27.26 | $26.50 | $27.00 | $24.94 | 10,544,930 |
| 2021-04-07 | $26.65 | $27.27 | $26.57 | $27.05 | $24.98 | 13,560,820 |
| 2021-04-06 | $27.21 | $27.44 | $26.45 | $26.63 | $24.60 | 14,605,630 |
| 2021-04-05 | $27.20 | $27.20 | $27.20 | $27.20 | $25.12 | 0 |
| 2021-04-02 | $27.40 | $27.85 | $26.88 | $27.20 | $25.12 | 14,372,970 |
| 2021-04-01 | $27.10 | $27.79 | $26.90 | $27.39 | $25.30 | 10,669,800 |
| 2021-03-31 | $27.42 | $27.74 | $27.13 | $27.57 | $25.46 | 15,000,840 |
| 2021-03-30 | $27.20 | $27.85 | $27.07 | $27.56 | $25.45 | 13,166,320 |
| 2021-03-29 | $27.09 | $27.40 | $26.44 | $27.33 | $25.24 | 15,975,350 |
| 2021-03-26 | $26.45 | $27.07 | $26.10 | $26.89 | $24.84 | 20,606,310 |
| 2021-03-25 | $25.80 | $27.02 | $25.76 | $26.20 | $24.20 | 26,349,140 |
| 2021-03-24 | $25.80 | $25.98 | $24.97 | $25.50 | $23.55 | 12,139,780 |
| 2021-03-23 | $25.81 | $26.27 | $25.65 | $25.94 | $23.96 | 10,445,540 |
| 2021-03-22 | $25.63 | $26.28 | $25.51 | $25.69 | $23.73 | 13,337,300 |
| 2021-03-19 | $26.03 | $26.20 | $25.48 | $25.65 | $23.69 | 17,683,200 |
| 2021-03-18 | $26.49 | $26.65 | $26.12 | $26.29 | $24.28 | 12,554,020 |
| 2021-03-17 | $25.90 | $26.63 | $25.46 | $26.32 | $24.31 | 18,497,640 |
| 2021-03-16 | $25.44 | $27.86 | $25.43 | $26.23 | $24.23 | 36,931,020 |
| 2021-03-15 | $25.80 | $26.20 | $25.08 | $25.43 | $23.49 | 28,711,130 |
| 2021-03-12 | $24.36 | $25.68 | $23.62 | $25.45 | $23.51 | 25,268,490 |
| 2021-03-11 | $23.97 | $24.58 | $23.61 | $24.42 | $22.55 | 23,064,400 |
| 2021-03-10 | $24.20 | $24.25 | $23.80 | $24.03 | $22.19 | 13,493,530 |
| 2021-03-09 | $24.00 | $24.45 | $23.25 | $23.73 | $21.92 | 18,382,760 |
| 2021-03-08 | $24.75 | $24.96 | $23.73 | $23.85 | $22.03 | 16,328,510 |
| 2021-03-05 | $24.41 | $25.15 | $24.30 | $24.65 | $22.77 | 15,097,480 |
| 2021-03-04 | $25.35 | $25.42 | $24.43 | $24.67 | $22.79 | 18,683,070 |
| 2021-03-03 | $25.03 | $25.61 | $25.00 | $25.59 | $23.64 | 17,864,330 |
| 2021-03-02 | $25.73 | $26.03 | $25.18 | $25.40 | $23.46 | 19,250,480 |
| 2021-03-01 | $25.80 | $26.11 | $25.37 | $25.62 | $23.66 | 17,685,890 |
| 2021-02-26 | $25.88 | $26.12 | $25.26 | $25.80 | $23.83 | 16,566,680 |
| 2021-02-25 | $26.26 | $26.47 | $25.93 | $26.11 | $24.12 | 13,469,380 |
| 2021-02-24 | $26.98 | $26.98 | $25.92 | $26.08 | $24.09 | 21,581,390 |
| 2021-02-23 | $27.02 | $27.19 | $25.84 | $26.00 | $24.01 | 36,378,020 |
| 2021-02-22 | $29.72 | $29.72 | $27.12 | $27.19 | $25.11 | 35,238,970 |
| 2021-02-19 | $29.48 | $29.95 | $29.22 | $29.61 | $27.35 | 13,990,770 |
| 2021-02-18 | $29.70 | $30.55 | $29.62 | $29.70 | $27.43 | 14,107,860 |
| 2021-02-17 | $29.48 | $29.48 | $29.48 | $29.48 | $27.23 | 0 |
| 2021-02-16 | $29.48 | $29.48 | $29.48 | $29.48 | $27.23 | 0 |
| 2021-02-15 | $29.48 | $29.48 | $29.48 | $29.48 | $27.23 | 0 |
| 2021-02-12 | $29.48 | $29.48 | $29.48 | $29.48 | $27.23 | 0 |
| 2021-02-11 | $29.48 | $29.48 | $29.48 | $29.48 | $27.23 | 0 |
| 2021-02-10 | $30.16 | $30.43 | $28.91 | $29.48 | $27.23 | 25,254,350 |
| 2021-02-09 | $29.95 | $31.20 | $29.80 | $30.12 | $27.82 | 19,627,700 |
| 2021-02-08 | $30.70 | $30.99 | $29.40 | $29.87 | $27.59 | 22,978,770 |
| 2021-02-05 | $31.76 | $32.42 | $30.80 | $31.30 | $28.91 | 18,314,430 |
| 2021-02-04 | $31.06 | $32.46 | $31.00 | $31.95 | $29.51 | 20,463,500 |
| 2021-02-03 | $31.89 | $32.13 | $31.17 | $31.48 | $29.08 | 14,994,380 |
| 2021-02-02 | $30.00 | $31.90 | $29.78 | $31.70 | $29.28 | 22,445,840 |
| 2021-02-01 | $29.90 | $30.09 | $29.11 | $29.35 | $27.11 | 14,184,380 |
| 2021-01-29 | $29.55 | $30.60 | $29.42 | $29.89 | $27.61 | 14,468,480 |
| 2021-01-28 | $29.75 | $30.21 | $29.26 | $29.34 | $27.10 | 14,854,660 |
| 2021-01-27 | $30.79 | $30.84 | $29.51 | $30.32 | $28.00 | 14,455,040 |
| 2021-01-26 | $30.30 | $31.39 | $30.20 | $30.73 | $28.38 | 15,557,540 |
| 2021-01-25 | $30.39 | $31.25 | $30.07 | $30.40 | $28.08 | 21,038,940 |
| 2021-01-22 | $30.99 | $31.03 | $29.96 | $30.75 | $28.40 | 21,493,830 |
| 2021-01-21 | $31.05 | $31.45 | $29.80 | $31.25 | $28.86 | 17,625,020 |
| 2021-01-20 | $29.40 | $31.24 | $29.40 | $30.99 | $28.62 | 22,785,890 |
| 2021-01-19 | $29.74 | $30.44 | $29.31 | $29.52 | $27.27 | 20,085,520 |
| 2021-01-18 | $30.20 | $30.60 | $29.15 | $29.85 | $27.57 | 29,450,990 |
| 2021-01-15 | $31.02 | $31.17 | $30.10 | $30.79 | $28.44 | 23,001,230 |
| 2021-01-14 | $32.40 | $32.46 | $30.85 | $30.98 | $28.61 | 20,791,260 |
| 2021-01-13 | $32.66 | $33.80 | $32.21 | $32.48 | $30.00 | 25,753,700 |
| 2021-01-12 | $32.20 | $32.77 | $31.42 | $32.65 | $30.16 | 23,240,250 |
| 2021-01-11 | $32.20 | $33.26 | $31.86 | $32.29 | $29.82 | 33,993,610 |
| 2021-01-08 | $30.60 | $32.33 | $30.18 | $32.03 | $29.58 | 40,138,610 |
| 2021-01-07 | $29.66 | $30.97 | $28.81 | $30.58 | $28.24 | 42,167,160 |
| 2021-01-06 | $28.82 | $29.74 | $28.70 | $29.65 | $27.39 | 23,126,080 |
| 2021-01-05 | $29.47 | $29.65 | $28.14 | $28.83 | $26.63 | 42,814,500 |
| 2021-01-04 | $29.50 | $30.65 | $29.21 | $29.31 | $27.07 | 45,572,870 |
| 2021-01-01 | $28.82 | $28.82 | $28.82 | $28.82 | $26.62 | 0 |
| 2020-12-31 | $29.27 | $29.73 | $28.31 | $28.82 | $26.62 | 24,570,340 |
| 2020-12-30 | $28.75 | $29.94 | $28.55 | $29.13 | $26.90 | 22,255,180 |
| 2020-12-29 | $30.85 | $30.85 | $28.21 | $28.76 | $26.56 | 37,782,730 |
| 2020-12-28 | $29.11 | $31.38 | $28.80 | $30.75 | $28.40 | 42,403,710 |
| 2020-12-25 | $29.48 | $29.65 | $28.81 | $29.11 | $26.89 | 16,611,100 |
| 2020-12-24 | $29.11 | $30.42 | $28.55 | $29.47 | $27.22 | 26,113,650 |
| 2020-12-23 | $28.30 | $29.47 | $28.14 | $29.00 | $26.78 | 22,533,420 |
| 2020-12-22 | $28.50 | $29.23 | $28.10 | $28.15 | $26.00 | 22,910,020 |
| 2020-12-21 | $29.41 | $29.70 | $28.91 | $28.96 | $26.75 | 29,932,620 |
| 2020-12-18 | $28.88 | $29.64 | $28.80 | $29.27 | $27.03 | 18,919,360 |
| 2020-12-17 | $29.08 | $29.25 | $28.51 | $28.74 | $26.54 | 17,272,990 |
| 2020-12-16 | $29.67 | $29.71 | $28.80 | $28.85 | $26.65 | 13,492,790 |
| 2020-12-15 | $28.99 | $29.80 | $28.75 | $29.52 | $27.27 | 16,445,790 |
| 2020-12-14 | $28.98 | $29.10 | $27.65 | $29.00 | $26.78 | 36,154,000 |
| 2020-12-11 | $29.64 | $29.64 | $28.11 | $29.44 | $27.19 | 32,127,660 |
| 2020-12-10 | $29.79 | $29.89 | $28.99 | $29.37 | $27.13 | 20,075,100 |
| 2020-12-09 | $30.51 | $30.66 | $29.80 | $29.89 | $27.61 | 16,177,910 |
| 2020-12-08 | $30.28 | $30.79 | $30.03 | $30.50 | $28.17 | 10,995,960 |
| 2020-12-07 | $30.49 | $30.59 | $29.99 | $29.99 | $27.70 | 14,604,960 |
| 2020-12-04 | $31.50 | $31.50 | $30.31 | $30.43 | $28.11 | 14,592,350 |
| 2020-12-03 | $31.23 | $31.50 | $30.51 | $31.11 | $28.73 | 12,035,210 |
| 2020-12-02 | $31.60 | $31.66 | $30.70 | $30.94 | $28.58 | 19,120,770 |
| 2020-12-01 | $31.50 | $31.61 | $30.80 | $31.41 | $29.01 | 21,283,280 |
| 2020-11-30 | $31.90 | $32.05 | $30.06 | $31.26 | $28.87 | 22,117,300 |
| 2020-11-27 | $32.04 | $33.00 | $30.85 | $31.48 | $29.08 | 27,761,290 |
| 2020-11-26 | $31.70 | $32.30 | $30.47 | $31.21 | $28.83 | 40,539,250 |
| 2020-11-25 | $33.00 | $34.08 | $32.12 | $32.13 | $29.68 | 23,041,540 |
| 2020-11-24 | $33.36 | $33.93 | $32.99 | $33.20 | $30.66 | 18,978,260 |
| 2020-11-23 | $33.07 | $33.45 | $32.30 | $32.99 | $30.47 | 18,667,680 |
| 2020-11-20 | $33.30 | $34.17 | $32.91 | $33.58 | $31.01 | 28,906,180 |
| 2020-11-19 | $33.33 | $33.94 | $32.70 | $32.99 | $30.47 | 14,139,070 |
| 2020-11-18 | $33.50 | $33.52 | $32.38 | $33.06 | $30.53 | 20,877,840 |
| 2020-11-17 | $33.33 | $34.33 | $32.75 | $33.95 | $31.36 | 30,266,890 |
| 2020-11-16 | $33.28 | $33.28 | $32.20 | $33.06 | $30.53 | 16,499,970 |
| 2020-11-13 | $33.45 | $33.70 | $32.60 | $33.26 | $30.72 | 15,726,720 |
| 2020-11-12 | $33.36 | $33.78 | $32.67 | $33.35 | $30.80 | 22,673,470 |
| 2020-11-11 | $33.99 | $34.33 | $33.18 | $33.39 | $30.84 | 16,157,270 |
| 2020-11-10 | $34.52 | $34.62 | $33.29 | $34.04 | $31.44 | 33,880,210 |
| 2020-11-09 | $35.21 | $35.83 | $34.10 | $34.90 | $32.23 | 28,310,110 |
| 2020-11-06 | $34.50 | $35.60 | $33.80 | $35.35 | $32.65 | 30,079,100 |
| 2020-11-05 | $34.10 | $35.88 | $34.10 | $34.90 | $32.23 | 33,843,510 |
| 2020-11-04 | $32.59 | $34.48 | $32.39 | $33.65 | $31.08 | 34,134,640 |
| 2020-11-03 | $31.87 | $33.16 | $31.58 | $32.59 | $30.10 | 37,103,220 |
| 2020-11-02 | $31.01 | $32.42 | $30.88 | $32.11 | $29.66 | 39,726,030 |
| 2020-10-30 | $31.10 | $32.28 | $30.78 | $31.12 | $28.74 | 60,988,540 |
| 2020-10-29 | $28.15 | $30.75 | $28.15 | $30.75 | $28.40 | 53,923,020 |
| 2020-10-28 | $27.33 | $28.25 | $26.91 | $27.95 | $25.81 | 14,006,160 |
| 2020-10-27 | $27.33 | $27.55 | $27.06 | $27.21 | $25.13 | 10,119,150 |
| 2020-10-26 | $27.56 | $27.67 | $26.89 | $27.34 | $25.25 | 13,613,520 |
| 2020-10-23 | $28.35 | $28.87 | $27.65 | $27.92 | $25.79 | 10,379,570 |
| 2020-10-22 | $28.40 | $28.60 | $28.05 | $28.20 | $26.05 | 10,669,980 |
| 2020-10-21 | $27.30 | $28.70 | $27.20 | $28.41 | $26.24 | 25,023,900 |
| 2020-10-20 | $26.13 | $27.73 | $26.07 | $27.48 | $25.38 | 15,496,290 |
| 2020-10-19 | $26.59 | $26.99 | $26.42 | $26.54 | $24.51 | 12,373,210 |
| 2020-10-16 | $27.25 | $27.42 | $26.30 | $26.44 | $24.42 | 14,493,490 |
| 2020-10-15 | $27.94 | $27.99 | $26.80 | $27.27 | $25.19 | 22,896,420 |
| 2020-10-14 | $27.28 | $27.75 | $26.88 | $27.28 | $25.20 | 20,595,830 |
| 2020-10-13 | $27.00 | $27.85 | $26.63 | $27.60 | $25.49 | 14,254,880 |
| 2020-10-12 | $25.99 | $27.00 | $25.83 | $27.00 | $24.94 | 13,619,150 |
| 2020-10-09 | $25.44 | $26.06 | $25.22 | $25.60 | $23.64 | 15,093,760 |
| 2020-10-08 | $24.90 | $24.90 | $24.90 | $24.90 | $23.00 | 0 |
| 2020-10-07 | $24.90 | $24.90 | $24.90 | $24.90 | $23.00 | 0 |
| 2020-10-06 | $24.90 | $24.90 | $24.90 | $24.90 | $23.00 | 0 |
| 2020-10-05 | $24.90 | $24.90 | $24.90 | $24.90 | $23.00 | 0 |
| 2020-10-02 | $24.90 | $24.90 | $24.90 | $24.90 | $23.00 | 0 |
| 2020-10-01 | $24.90 | $24.90 | $24.90 | $24.90 | $23.00 | 0 |
| 2020-09-30 | $25.13 | $25.30 | $24.59 | $24.90 | $23.00 | 12,219,610 |
| 2020-09-29 | $25.50 | $25.59 | $24.87 | $25.02 | $23.11 | 14,507,910 |
| 2020-09-28 | $25.69 | $26.05 | $25.18 | $25.41 | $23.47 | 10,136,630 |
| 2020-09-25 | $26.30 | $26.45 | $25.45 | $25.69 | $23.73 | 16,551,120 |
| 2020-09-24 | $26.49 | $26.65 | $26.12 | $26.22 | $24.22 | 14,153,870 |
| 2020-09-23 | $26.88 | $27.33 | $26.50 | $26.87 | $24.82 | 12,122,680 |
| 2020-09-22 | $27.05 | $27.17 | $26.36 | $26.59 | $24.56 | 14,829,090 |
| 2020-09-21 | $27.62 | $27.87 | $27.00 | $27.36 | $25.27 | 16,328,340 |
| 2020-09-18 | $27.80 | $27.97 | $26.88 | $27.70 | $25.58 | 26,657,410 |
| 2020-09-17 | $26.99 | $28.08 | $26.92 | $27.90 | $25.77 | 28,272,660 |
| 2020-09-16 | $25.61 | $27.27 | $25.61 | $27.20 | $25.12 | 23,892,710 |
| 2020-09-15 | $25.88 | $26.36 | $25.35 | $25.79 | $23.82 | 14,356,200 |
| 2020-09-14 | $26.30 | $26.71 | $25.57 | $25.87 | $23.89 | 17,097,490 |
| 2020-09-11 | $25.77 | $26.65 | $25.70 | $26.46 | $24.44 | 19,826,650 |
| 2020-09-10 | $25.53 | $26.79 | $25.09 | $26.04 | $24.05 | 22,942,150 |
| 2020-09-09 | $25.89 | $26.24 | $25.15 | $25.15 | $23.23 | 18,255,550 |
| 2020-09-08 | $25.45 | $26.87 | $25.41 | $26.26 | $24.25 | 26,248,060 |
| 2020-09-07 | $24.70 | $26.13 | $24.56 | $25.40 | $23.46 | 30,238,610 |
| 2020-09-04 | $24.48 | $24.87 | $24.22 | $24.56 | $22.68 | 11,342,440 |
| 2020-09-03 | $25.69 | $25.69 | $24.89 | $25.05 | $23.14 | 12,899,290 |
| 2020-09-02 | $25.73 | $25.89 | $25.27 | $25.56 | $23.61 | 15,524,830 |
| 2020-09-01 | $24.89 | $25.61 | $24.72 | $25.52 | $23.57 | 15,938,920 |
| 2020-08-31 | $25.34 | $25.91 | $24.80 | $24.88 | $22.98 | 24,382,130 |
| 2020-08-28 | $25.05 | $25.52 | $24.60 | $25.33 | $23.40 | 20,779,680 |
| 2020-08-27 | $23.11 | $25.05 | $23.11 | $24.75 | $22.86 | 27,372,180 |
| 2020-08-26 | $23.70 | $23.86 | $22.90 | $23.10 | $21.34 | 15,241,620 |
| 2020-08-25 | $24.70 | $24.88 | $23.50 | $23.67 | $21.86 | 22,975,420 |
| 2020-08-24 | $24.36 | $25.21 | $24.21 | $24.63 | $22.75 | 12,058,670 |
| 2020-08-21 | $24.60 | $24.78 | $24.11 | $24.34 | $22.48 | 13,468,260 |
| 2020-08-20 | $24.80 | $25.23 | $24.10 | $24.31 | $22.45 | 23,507,150 |
| 2020-08-19 | $24.66 | $25.56 | $24.60 | $24.98 | $23.07 | 23,060,860 |
| 2020-08-18 | $24.67 | $25.49 | $24.40 | $24.65 | $22.77 | 24,632,050 |
| 2020-08-17 | $23.35 | $24.96 | $23.13 | $24.65 | $22.77 | 30,790,310 |
| 2020-08-14 | $23.68 | $23.74 | $22.87 | $23.32 | $21.54 | 19,777,320 |
| 2020-08-13 | $23.18 | $23.98 | $22.82 | $23.37 | $21.58 | 27,312,970 |
| 2020-08-12 | $23.33 | $23.60 | $22.28 | $22.97 | $21.22 | 22,987,420 |
| 2020-08-11 | $23.69 | $24.33 | $23.20 | $23.33 | $21.55 | 24,635,880 |
| 2020-08-10 | $23.62 | $24.32 | $23.51 | $23.70 | $21.89 | 29,852,830 |
| 2020-08-07 | $22.99 | $24.03 | $22.90 | $23.61 | $21.81 | 52,379,770 |
| 2020-08-06 | $21.14 | $23.17 | $21.14 | $23.14 | $21.37 | 58,705,310 |
| 2020-08-05 | $21.27 | $21.27 | $20.86 | $21.13 | $19.52 | 14,868,230 |
| 2020-08-04 | $21.52 | $21.69 | $21.11 | $21.26 | $19.64 | 18,666,290 |
| 2020-08-03 | $21.26 | $21.47 | $21.10 | $21.43 | $19.79 | 17,479,870 |
| 2020-07-31 | $21.08 | $21.45 | $20.87 | $21.00 | $19.40 | 15,392,620 |
| 2020-07-30 | $21.47 | $21.75 | $21.08 | $21.12 | $19.51 | 15,111,470 |
| 2020-07-29 | $21.42 | $21.52 | $21.01 | $21.39 | $19.76 | 16,727,070 |
| 2020-07-28 | $21.18 | $21.58 | $21.12 | $21.23 | $19.61 | 12,868,360 |
| 2020-07-27 | $20.69 | $21.17 | $20.49 | $20.98 | $19.38 | 12,805,780 |
| 2020-07-24 | $21.50 | $21.73 | $20.58 | $20.62 | $19.04 | 22,353,340 |
| 2020-07-23 | $21.95 | $22.14 | $21.41 | $21.62 | $19.97 | 20,457,020 |
| 2020-07-22 | $22.37 | $22.67 | $22.06 | $22.14 | $20.45 | 20,553,580 |
| 2020-07-21 | $22.80 | $22.88 | $22.20 | $22.42 | $20.71 | 16,600,270 |
| 2020-07-20 | $21.96 | $22.66 | $21.65 | $22.48 | $20.76 | 25,702,790 |
| 2020-07-17 | $21.58 | $22.15 | $21.23 | $21.72 | $20.06 | 20,456,330 |
| 2020-07-16 | $23.30 | $23.47 | $22.24 | $22.33 | $19.84 | 30,384,990 |
| 2020-07-15 | $24.08 | $24.08 | $23.16 | $23.47 | $20.85 | 32,235,070 |
| 2020-07-14 | $23.94 | $25.00 | $23.16 | $24.11 | $21.42 | 42,180,680 |
| 2020-07-13 | $23.10 | $24.19 | $23.03 | $23.90 | $21.23 | 37,552,320 |
| 2020-07-10 | $23.70 | $23.75 | $23.08 | $23.17 | $20.59 | 25,610,730 |
| 2020-07-09 | $23.55 | $24.04 | $23.20 | $23.80 | $21.14 | 33,229,840 |
| 2020-07-08 | $23.80 | $24.10 | $22.93 | $23.40 | $20.79 | 39,874,600 |
| 2020-07-07 | $24.20 | $24.93 | $23.82 | $23.85 | $21.19 | 33,179,950 |
| 2020-07-06 | $23.31 | $24.07 | $22.85 | $23.75 | $21.10 | 34,045,010 |
| 2020-07-03 | $22.04 | $22.87 | $22.04 | $22.64 | $20.11 | 28,104,700 |
| 2020-07-02 | $22.19 | $22.19 | $21.60 | $21.88 | $19.44 | 25,573,980 |
| 2020-07-01 | $21.08 | $22.00 | $20.90 | $21.99 | $19.54 | 30,591,740 |
| 2020-06-30 | $20.41 | $21.10 | $20.38 | $20.79 | $18.47 | 20,078,050 |
| 2020-06-29 | $20.50 | $20.60 | $20.15 | $20.25 | $17.99 | 19,159,370 |
| 2020-06-26 | $20.82 | $20.82 | $20.82 | $20.82 | $18.50 | 0 |
| 2020-06-25 | $20.82 | $20.82 | $20.82 | $20.82 | $18.50 | 0 |
| 2020-06-24 | $21.22 | $21.44 | $20.79 | $20.82 | $18.50 | 18,744,980 |
| 2020-06-23 | $20.99 | $21.23 | $20.81 | $21.19 | $18.83 | 16,135,470 |
| 2020-06-22 | $21.14 | $21.29 | $20.82 | $21.00 | $18.66 | 18,803,880 |
| 2020-06-19 | $20.61 | $21.00 | $20.55 | $20.88 | $18.55 | 21,536,130 |
| 2020-06-18 | $20.32 | $20.75 | $20.20 | $20.63 | $18.33 | 14,470,250 |
| 2020-06-17 | $20.70 | $20.79 | $20.27 | $20.33 | $18.06 | 15,862,520 |
| 2020-06-16 | $20.98 | $21.18 | $20.49 | $20.63 | $18.33 | 21,504,040 |
| 2020-06-15 | $21.00 | $21.35 | $20.56 | $20.60 | $18.30 | 12,631,310 |
| 2020-06-12 | $21.05 | $21.43 | $21.00 | $21.20 | $18.83 | 18,876,150 |
| 2020-06-11 | $21.70 | $22.09 | $21.34 | $21.71 | $19.29 | 26,386,650 |
| 2020-06-10 | $21.57 | $21.73 | $20.93 | $21.40 | $19.01 | 24,790,260 |
| 2020-06-09 | $21.39 | $21.87 | $21.35 | $21.78 | $19.35 | 20,219,170 |
| 2020-06-08 | $21.00 | $21.44 | $20.90 | $21.44 | $19.05 | 21,073,940 |
| 2020-06-05 | $21.03 | $21.17 | $20.67 | $20.76 | $18.44 | 11,346,060 |
| 2020-06-04 | $21.02 | $21.43 | $20.78 | $21.18 | $18.82 | 24,290,860 |
| 2020-06-03 | $20.35 | $21.06 | $20.34 | $20.81 | $18.49 | 25,116,410 |
| 2020-06-02 | $20.34 | $20.50 | $19.92 | $20.14 | $17.89 | 18,705,770 |
| 2020-06-01 | $19.33 | $20.59 | $19.25 | $20.12 | $17.88 | 27,751,720 |
| 2020-05-29 | $19.34 | $19.60 | $19.08 | $19.15 | $17.01 | 14,184,300 |
| 2020-05-28 | $19.77 | $19.95 | $19.24 | $19.36 | $17.20 | 14,368,490 |
| 2020-05-27 | $19.67 | $20.25 | $19.55 | $19.75 | $17.55 | 17,301,540 |
| 2020-05-26 | $19.78 | $19.94 | $19.42 | $19.61 | $17.42 | 16,858,810 |
| 2020-05-25 | $19.92 | $19.98 | $19.35 | $19.70 | $17.50 | 15,353,180 |
| 2020-05-22 | $20.20 | $20.35 | $19.82 | $20.02 | $17.79 | 10,897,110 |
| 2020-05-21 | $20.49 | $20.69 | $20.03 | $20.18 | $17.93 | 12,665,960 |
| 2020-05-20 | $20.34 | $20.93 | $20.10 | $20.28 | $18.02 | 20,748,390 |
| 2020-05-19 | $20.16 | $20.54 | $20.07 | $20.39 | $18.12 | 21,778,760 |
| 2020-05-18 | $20.35 | $20.40 | $19.84 | $19.89 | $17.67 | 20,830,450 |
| 2020-05-15 | $21.11 | $21.18 | $20.18 | $20.22 | $17.96 | 35,260,490 |
| 2020-05-14 | $21.71 | $21.82 | $20.75 | $20.94 | $18.60 | 38,631,380 |
| 2020-05-13 | $22.00 | $22.09 | $21.47 | $21.91 | $19.47 | 21,072,920 |
| 2020-05-12 | $22.70 | $22.70 | $22.04 | $22.22 | $19.74 | 17,459,560 |
| 2020-05-11 | $22.49 | $23.20 | $22.34 | $22.73 | $20.19 | 27,573,790 |
| 2020-05-08 | $21.49 | $22.44 | $21.45 | $22.28 | $19.79 | 24,565,420 |
| 2020-05-07 | $21.79 | $21.79 | $21.08 | $21.45 | $19.06 | 18,538,930 |
| 2020-05-06 | $20.17 | $21.82 | $20.02 | $21.51 | $19.11 | 40,785,910 |
| 2020-05-05 | $20.40 | $20.40 | $20.40 | $20.40 | $18.12 | 0 |
| 2020-05-04 | $20.40 | $20.40 | $20.40 | $20.40 | $18.12 | 0 |
| 2020-05-01 | $20.40 | $20.40 | $20.40 | $20.40 | $18.12 | 0 |
| 2020-04-30 | $19.05 | $20.42 | $19.05 | $20.40 | $18.12 | 35,000,450 |
| 2020-04-29 | $18.80 | $18.80 | $18.06 | $18.56 | $16.49 | 31,696,510 |
| 2020-04-28 | $20.04 | $20.17 | $19.19 | $19.25 | $17.10 | 21,863,750 |
| 2020-04-27 | $19.88 | $20.26 | $19.53 | $20.09 | $17.85 | 13,322,650 |
| 2020-04-24 | $20.34 | $20.60 | $19.78 | $19.84 | $17.63 | 15,446,230 |
| 2020-04-23 | $20.27 | $20.45 | $20.11 | $20.19 | $17.94 | 13,966,010 |
| 2020-04-22 | $20.02 | $20.19 | $19.84 | $20.13 | $17.88 | 11,989,070 |
| 2020-04-21 | $20.60 | $20.60 | $20.03 | $20.15 | $17.90 | 13,349,070 |
| 2020-04-20 | $21.00 | $21.01 | $20.49 | $20.72 | $18.41 | 13,128,300 |
| 2020-04-17 | $20.67 | $21.12 | $20.53 | $20.90 | $18.57 | 15,857,100 |
| 2020-04-16 | $20.38 | $20.60 | $20.19 | $20.33 | $18.06 | 10,179,980 |
| 2020-04-15 | $20.90 | $21.15 | $20.30 | $20.33 | $18.06 | 14,736,830 |
| 2020-04-14 | $20.50 | $20.90 | $20.25 | $20.90 | $18.57 | 18,950,400 |
| 2020-04-13 | $20.65 | $20.85 | $20.11 | $20.30 | $18.04 | 16,466,860 |
| 2020-04-10 | $21.37 | $21.68 | $20.79 | $20.95 | $18.61 | 14,060,670 |
| 2020-04-09 | $20.75 | $21.55 | $20.75 | $21.30 | $18.92 | 16,940,870 |
| 2020-04-08 | $20.72 | $20.94 | $20.51 | $20.66 | $18.36 | 14,156,810 |
| 2020-04-07 | $20.78 | $21.18 | $20.64 | $20.70 | $18.39 | 20,025,460 |
| 2020-04-06 | $20.35 | $20.35 | $20.35 | $20.35 | $18.08 | 0 |
| 2020-04-03 | $20.99 | $21.19 | $20.15 | $20.35 | $18.08 | 21,003,520 |
| 2020-04-02 | $20.53 | $21.10 | $20.10 | $20.99 | $18.65 | 22,210,510 |
| 2020-04-01 | $21.69 | $22.47 | $20.63 | $20.88 | $18.55 | 25,968,720 |
| 2020-03-31 | $21.69 | $21.75 | $21.22 | $21.54 | $19.14 | 14,079,900 |
| 2020-03-30 | $21.53 | $21.88 | $21.15 | $21.42 | $19.03 | 24,097,700 |
| 2020-03-27 | $22.00 | $22.09 | $21.52 | $22.02 | $19.56 | 18,450,240 |
| 2020-03-26 | $21.80 | $22.09 | $21.40 | $21.48 | $19.08 | 26,751,130 |
| 2020-03-25 | $20.62 | $21.75 | $20.38 | $21.75 | $19.32 | 41,639,130 |
| 2020-03-24 | $19.40 | $20.02 | $18.86 | $19.77 | $17.56 | 31,905,950 |
| 2020-03-23 | $19.99 | $19.99 | $18.84 | $18.91 | $16.80 | 28,442,350 |
| 2020-03-20 | $21.65 | $21.74 | $20.23 | $20.80 | $18.48 | 26,942,980 |
| 2020-03-19 | $21.98 | $21.98 | $20.44 | $21.22 | $18.85 | 28,637,200 |
| 2020-03-18 | $22.74 | $22.99 | $21.73 | $21.87 | $19.43 | 25,366,330 |
| 2020-03-17 | $22.40 | $23.30 | $21.81 | $22.44 | $19.94 | 22,939,840 |
| 2020-03-16 | $24.29 | $24.34 | $22.51 | $22.53 | $20.02 | 21,841,400 |
| 2020-03-13 | $23.31 | $24.64 | $23.31 | $24.15 | $21.46 | 22,784,480 |
| 2020-03-12 | $25.17 | $25.44 | $24.68 | $25.09 | $22.29 | 19,728,890 |
| 2020-03-11 | $26.50 | $26.72 | $25.65 | $25.68 | $22.82 | 19,096,750 |
| 2020-03-10 | $25.52 | $26.68 | $25.06 | $26.53 | $23.57 | 21,419,020 |
| 2020-03-09 | $26.50 | $26.77 | $25.53 | $25.70 | $22.83 | 19,365,920 |
| 2020-03-06 | $27.59 | $27.59 | $26.89 | $27.12 | $24.09 | 16,376,240 |
| 2020-03-05 | $27.61 | $27.97 | $27.27 | $27.77 | $24.67 | 13,297,830 |
| 2020-03-04 | $27.33 | $27.90 | $27.00 | $27.51 | $24.44 | 16,681,800 |
| 2020-03-03 | $28.73 | $29.38 | $27.90 | $28.03 | $24.90 | 17,612,170 |
| 2020-03-02 | $27.85 | $28.77 | $27.61 | $28.55 | $25.36 | 16,796,050 |
| 2020-02-28 | $27.10 | $28.36 | $26.84 | $28.15 | $25.01 | 18,507,550 |
| 2020-02-27 | $28.60 | $29.09 | $28.19 | $28.36 | $25.20 | 14,340,580 |
| 2020-02-26 | $29.50 | $29.62 | $28.40 | $28.40 | $25.23 | 19,860,080 |
| 2020-02-25 | $28.90 | $30.31 | $28.24 | $30.05 | $26.70 | 24,580,610 |
| 2020-02-24 | $29.27 | $30.12 | $28.98 | $29.48 | $26.19 | 22,683,790 |
| 2020-02-21 | $28.40 | $29.79 | $28.20 | $29.45 | $26.16 | 21,294,580 |
| 2020-02-20 | $27.66 | $28.76 | $27.10 | $28.41 | $25.24 | 24,034,430 |
| 2020-02-19 | $28.46 | $28.47 | $27.33 | $27.51 | $24.44 | 14,166,730 |
| 2020-02-18 | $28.40 | $28.45 | $27.68 | $27.90 | $24.79 | 15,617,720 |
| 2020-02-17 | $26.36 | $28.35 | $26.36 | $28.21 | $25.06 | 24,511,910 |
| 2020-02-14 | $26.53 | $26.78 | $26.20 | $26.67 | $23.69 | 11,045,620 |
| 2020-02-13 | $26.80 | $27.05 | $26.58 | $26.62 | $23.65 | 11,098,910 |
| 2020-02-12 | $26.87 | $27.17 | $26.55 | $26.92 | $23.92 | 14,564,350 |
| 2020-02-11 | $27.30 | $27.40 | $26.59 | $27.01 | $24.00 | 21,804,630 |
| 2020-02-10 | $25.50 | $26.62 | $25.24 | $26.53 | $23.57 | 24,787,730 |
| 2020-02-07 | $26.00 | $26.00 | $25.13 | $25.39 | $22.56 | 24,943,830 |
| 2020-02-06 | $26.11 | $26.80 | $25.21 | $26.15 | $23.23 | 38,509,100 |
| 2020-02-05 | $27.37 | $27.50 | $26.45 | $26.74 | $23.76 | 18,904,260 |
| 2020-02-04 | $26.07 | $26.80 | $26.00 | $26.37 | $23.43 | 19,618,240 |
| 2020-02-03 | $24.03 | $26.26 | $24.03 | $25.58 | $22.73 | 26,139,150 |
| 2020-01-31 | $26.70 | $26.70 | $26.70 | $26.70 | $23.72 | 0 |
| 2020-01-30 | $26.70 | $26.70 | $26.70 | $26.70 | $23.72 | 0 |
| 2020-01-29 | $26.70 | $26.70 | $26.70 | $26.70 | $23.72 | 0 |
| 2020-01-28 | $26.70 | $26.70 | $26.70 | $26.70 | $23.72 | 0 |
| 2020-01-27 | $26.70 | $26.70 | $26.70 | $26.70 | $23.72 | 0 |
| 2020-01-24 | $26.70 | $26.70 | $26.70 | $26.70 | $23.72 | 0 |
| 2020-01-23 | $27.37 | $28.36 | $26.30 | $26.70 | $23.72 | 15,428,270 |
| 2020-01-22 | $27.58 | $27.89 | $27.02 | $27.61 | $24.53 | 19,647,680 |
| 2020-01-21 | $28.31 | $28.39 | $27.35 | $27.61 | $24.53 | 17,887,680 |
| 2020-01-20 | $28.57 | $28.58 | $27.25 | $28.29 | $25.13 | 23,915,890 |
| 2020-01-17 | $28.64 | $28.75 | $28.30 | $28.61 | $25.42 | 9,334,450 |
| 2020-01-16 | $28.57 | $29.28 | $28.41 | $28.56 | $25.37 | 11,884,310 |
| 2020-01-15 | $28.12 | $28.57 | $28.02 | $28.41 | $25.24 | 14,097,540 |
| 2020-01-14 | $28.80 | $29.09 | $28.00 | $28.14 | $25.00 | 15,838,300 |
| 2020-01-13 | $28.52 | $28.85 | $28.11 | $28.53 | $25.35 | 16,996,340 |
| 2020-01-10 | $28.81 | $28.98 | $28.16 | $28.52 | $25.34 | 17,686,500 |
| 2020-01-09 | $28.80 | $29.58 | $28.35 | $28.81 | $25.60 | 19,143,330 |
| 2020-01-08 | $27.36 | $29.22 | $27.17 | $28.21 | $25.06 | 30,650,580 |
| 2020-01-07 | $27.49 | $27.60 | $27.10 | $27.36 | $24.31 | 14,108,450 |
| 2020-01-06 | $26.30 | $28.40 | $26.28 | $27.08 | $24.06 | 28,946,690 |
| 2020-01-03 | $26.42 | $26.65 | $25.98 | $26.09 | $23.18 | 13,033,280 |
| 2020-01-02 | $26.37 | $26.62 | $26.16 | $26.36 | $23.42 | 14,142,020 |
| 2020-01-01 | $25.99 | $25.99 | $25.99 | $25.99 | $23.09 | 0 |
| 2019-12-31 | $25.51 | $26.08 | $25.36 | $25.99 | $23.09 | 14,038,910 |
| 2019-12-30 | $25.11 | $25.67 | $24.90 | $25.46 | $22.62 | 14,026,300 |
| 2019-12-27 | $25.24 | $25.77 | $25.11 | $25.30 | $22.48 | 14,034,170 |
| 2019-12-26 | $25.27 | $25.34 | $24.98 | $25.19 | $22.38 | 7,645,110 |
| 2019-12-25 | $24.24 | $25.26 | $24.24 | $25.13 | $22.33 | 20,420,330 |
| 2019-12-24 | $24.04 | $24.30 | $24.04 | $24.24 | $21.54 | 8,865,850 |
| 2019-12-23 | $24.25 | $24.44 | $23.84 | $23.88 | $21.22 | 13,716,900 |
| 2019-12-20 | $24.53 | $24.66 | $24.26 | $24.41 | $21.69 | 9,734,820 |
| 2019-12-19 | $24.90 | $24.94 | $24.44 | $24.53 | $21.79 | 11,429,970 |
| 2019-12-18 | $25.12 | $25.34 | $24.77 | $24.90 | $22.12 | 12,155,310 |
| 2019-12-17 | $24.89 | $25.39 | $24.65 | $25.20 | $22.39 | 12,971,980 |
| 2019-12-16 | $24.82 | $25.09 | $24.61 | $24.94 | $22.16 | 14,698,230 |
| 2019-12-13 | $24.67 | $24.85 | $24.41 | $24.77 | $22.01 | 14,763,240 |
| 2019-12-12 | $24.78 | $24.79 | $24.08 | $24.41 | $21.69 | 8,355,540 |
| 2019-12-11 | $24.64 | $24.86 | $24.40 | $24.65 | $21.90 | 8,422,560 |
| 2019-12-10 | $24.53 | $24.67 | $24.26 | $24.53 | $21.79 | 8,987,570 |
| 2019-12-09 | $25.05 | $25.10 | $24.32 | $24.52 | $21.78 | 15,249,640 |
| 2019-12-06 | $25.25 | $25.56 | $24.80 | $24.90 | $22.12 | 8,451,920 |
| 2019-12-05 | $24.94 | $25.36 | $24.92 | $25.04 | $22.25 | 7,141,060 |
| 2019-12-04 | $25.12 | $25.33 | $24.80 | $24.87 | $22.10 | 6,141,170 |
| 2019-12-03 | $25.33 | $25.44 | $24.91 | $25.10 | $22.30 | 10,264,610 |
| 2019-12-02 | $26.00 | $26.57 | $25.16 | $25.25 | $22.43 | 16,476,500 |
| 2019-11-29 | $26.15 | $26.17 | $25.56 | $25.92 | $23.03 | 7,579,330 |
| 2019-11-28 | $26.40 | $26.77 | $25.81 | $25.98 | $23.08 | 8,121,310 |
| 2019-11-27 | $26.39 | $26.68 | $26.08 | $26.60 | $23.63 | 7,276,590 |
| 2019-11-26 | $26.34 | $26.49 | $25.91 | $26.36 | $23.42 | 11,209,910 |
| 2019-11-25 | $25.88 | $26.48 | $25.88 | $26.31 | $23.37 | 10,593,230 |
| 2019-11-22 | $25.60 | $26.28 | $25.40 | $25.88 | $22.99 | 8,057,490 |
| 2019-11-21 | $25.79 | $26.09 | $25.41 | $25.70 | $22.83 | 5,830,800 |
| 2019-11-20 | $26.20 | $26.23 | $25.65 | $25.72 | $22.85 | 12,741,630 |
| 2019-11-19 | $25.53 | $26.45 | $25.53 | $26.27 | $23.34 | 11,200,150 |
| 2019-11-18 | $25.80 | $25.83 | $25.35 | $25.70 | $22.83 | 10,033,660 |
| 2019-11-15 | $25.58 | $25.95 | $25.15 | $25.92 | $23.03 | 12,895,970 |
| 2019-11-14 | $25.35 | $25.69 | $24.96 | $25.51 | $22.66 | 10,165,480 |
| 2019-11-13 | $25.26 | $25.37 | $24.52 | $25.20 | $22.39 | 9,636,770 |
| 2019-11-12 | $25.20 | $25.65 | $24.83 | $25.10 | $22.30 | 13,082,680 |
| 2019-11-11 | $25.55 | $25.98 | $24.91 | $25.30 | $22.48 | 11,030,670 |
| 2019-11-08 | $25.51 | $26.07 | $25.11 | $25.66 | $22.80 | 13,153,920 |
| 2019-11-07 | $24.92 | $25.60 | $24.92 | $25.26 | $22.44 | 12,927,510 |
| 2019-11-06 | $25.06 | $25.20 | $24.63 | $24.78 | $22.02 | 6,185,220 |
| 2019-11-05 | $24.94 | $25.11 | $24.60 | $24.88 | $22.10 | 9,983,910 |
| 2019-11-04 | $25.46 | $25.46 | $24.80 | $24.82 | $22.05 | 8,430,970 |
| 2019-11-01 | $25.11 | $25.33 | $24.57 | $25.28 | $22.46 | 12,573,220 |
| 2019-10-31 | $25.24 | $25.38 | $25.00 | $25.11 | $22.31 | 7,676,950 |
| 2019-10-30 | $24.98 | $25.33 | $24.72 | $25.16 | $22.35 | 9,845,460 |
| 2019-10-29 | $24.70 | $25.11 | $24.57 | $24.79 | $22.02 | 11,407,840 |
| 2019-10-28 | $23.70 | $24.83 | $23.70 | $24.70 | $21.94 | 13,336,670 |
| 2019-10-25 | $23.69 | $23.95 | $23.23 | $23.81 | $21.15 | 8,882,750 |
| 2019-10-24 | $23.07 | $23.66 | $22.81 | $23.60 | $20.97 | 9,394,220 |
| 2019-10-23 | $22.80 | $23.18 | $22.80 | $22.95 | $20.39 | 4,737,810 |
| 2019-10-22 | $22.94 | $23.09 | $22.60 | $23.03 | $20.46 | 6,735,930 |
| 2019-10-21 | $23.03 | $23.29 | $22.69 | $23.02 | $20.45 | 8,562,440 |
| 2019-10-18 | $23.98 | $24.09 | $22.93 | $23.10 | $20.52 | 14,104,440 |
| 2019-10-17 | $24.02 | $24.21 | $23.65 | $23.90 | $21.23 | 6,498,700 |
| 2019-10-16 | $23.81 | $24.20 | $23.62 | $24.03 | $21.35 | 9,466,100 |
| 2019-10-15 | $24.55 | $24.57 | $23.55 | $23.76 | $21.11 | 14,502,200 |
| 2019-10-14 | $24.30 | $24.85 | $24.11 | $24.85 | $22.08 | 14,374,940 |
| 2019-10-11 | $23.32 | $24.57 | $23.31 | $24.10 | $21.41 | 17,734,580 |
| 2019-10-10 | $23.40 | $23.59 | $23.01 | $23.21 | $20.62 | 14,257,770 |
| 2019-10-09 | $23.33 | $23.45 | $23.03 | $23.30 | $20.70 | 10,981,440 |
| 2019-10-08 | $23.60 | $23.79 | $23.00 | $23.32 | $20.72 | 7,181,330 |
| 2019-10-07 | $23.50 | $23.50 | $23.50 | $23.50 | $20.88 | 0 |
| 2019-10-04 | $23.50 | $23.50 | $23.50 | $23.50 | $20.88 | 0 |
| 2019-10-03 | $23.50 | $23.50 | $23.50 | $23.50 | $20.88 | 0 |
| 2019-10-02 | $23.50 | $23.50 | $23.50 | $23.50 | $20.88 | 0 |
| 2019-10-01 | $23.50 | $23.50 | $23.50 | $23.50 | $20.88 | 0 |
| 2019-09-30 | $23.86 | $24.11 | $23.50 | $23.50 | $20.88 | 6,824,120 |
| 2019-09-27 | $23.65 | $24.10 | $23.32 | $24.01 | $21.33 | 6,947,450 |
| 2019-09-26 | $23.96 | $24.16 | $23.57 | $23.57 | $20.94 | 7,805,820 |
| 2019-09-25 | $23.50 | $24.12 | $23.50 | $23.72 | $21.07 | 9,253,120 |
| 2019-09-24 | $23.95 | $24.30 | $23.78 | $24.00 | $21.32 | 10,200,530 |
| 2019-09-23 | $24.34 | $24.38 | $23.23 | $23.72 | $21.07 | 20,336,580 |
| 2019-09-20 | $24.67 | $24.85 | $24.10 | $24.30 | $21.59 | 13,850,090 |
| 2019-09-19 | $24.62 | $24.74 | $24.35 | $24.59 | $21.85 | 7,539,730 |
| 2019-09-18 | $25.10 | $25.11 | $24.55 | $24.55 | $21.81 | 9,499,700 |
| 2019-09-17 | $25.75 | $25.75 | $24.65 | $25.27 | $22.45 | 15,977,440 |
| 2019-09-16 | $25.01 | $26.09 | $24.70 | $25.92 | $23.03 | 16,397,140 |
| 2019-09-13 | $24.90 | $24.90 | $24.90 | $24.90 | $22.12 | 0 |
| 2019-09-12 | $24.91 | $25.14 | $24.79 | $24.90 | $22.12 | 10,314,400 |
| 2019-09-11 | $24.83 | $25.32 | $24.57 | $24.86 | $22.09 | 14,084,310 |
| 2019-09-10 | $25.55 | $25.55 | $24.57 | $24.77 | $22.01 | 19,589,430 |
| 2019-09-09 | $26.10 | $26.32 | $25.40 | $25.71 | $22.84 | 14,209,000 |
| 2019-09-06 | $25.36 | $26.70 | $25.25 | $25.85 | $22.97 | 23,295,520 |
| 2019-09-05 | $25.03 | $26.19 | $25.03 | $25.14 | $22.34 | 18,580,600 |
| 2019-09-04 | $25.00 | $25.05 | $24.46 | $24.94 | $22.16 | 10,148,120 |
| 2019-09-03 | $25.00 | $25.40 | $24.77 | $24.95 | $22.17 | 9,979,960 |
| 2019-09-02 | $24.92 | $25.46 | $24.80 | $25.19 | $22.38 | 9,759,690 |
| 2019-08-30 | $24.75 | $25.36 | $24.68 | $24.93 | $22.15 | 12,130,190 |
| 2019-08-29 | $24.77 | $24.93 | $24.38 | $24.42 | $21.70 | 10,920,090 |
| 2019-08-28 | $25.07 | $25.86 | $24.74 | $24.83 | $22.06 | 17,001,560 |
| 2019-08-27 | $23.94 | $25.40 | $23.86 | $24.84 | $22.07 | 28,595,850 |
| 2019-08-26 | $23.60 | $24.37 | $23.36 | $23.56 | $20.93 | 22,800,900 |
| 2019-08-23 | $22.90 | $24.60 | $22.89 | $23.82 | $21.16 | 25,393,940 |
| 2019-08-22 | $22.60 | $22.89 | $22.32 | $22.48 | $19.97 | 8,522,030 |
| 2019-08-21 | $22.80 | $22.80 | $22.31 | $22.39 | $19.89 | 9,196,850 |
| 2019-08-20 | $22.95 | $22.98 | $22.65 | $22.74 | $20.20 | 6,970,260 |
| 2019-08-19 | $22.56 | $23.06 | $22.56 | $22.82 | $20.27 | 12,687,590 |
| 2019-08-16 | $23.06 | $23.06 | $22.26 | $22.32 | $19.83 | 13,229,510 |
| 2019-08-15 | $21.56 | $23.08 | $21.38 | $22.92 | $20.36 | 14,710,210 |
| 2019-08-14 | $22.00 | $22.26 | $21.72 | $21.90 | $19.46 | 10,074,370 |
| 2019-08-13 | $21.74 | $21.76 | $21.26 | $21.51 | $19.11 | 7,353,920 |
| 2019-08-12 | $21.86 | $22.20 | $21.50 | $21.76 | $19.33 | 10,164,950 |
| 2019-08-09 | $22.21 | $22.45 | $21.44 | $21.64 | $19.23 | 10,608,150 |
| 2019-08-08 | $20.85 | $22.25 | $20.71 | $21.91 | $19.47 | 20,145,870 |
| 2019-08-07 | $20.99 | $21.06 | $20.24 | $20.60 | $18.30 | 11,117,190 |
| 2019-08-06 | $20.75 | $21.35 | $20.46 | $20.83 | $18.51 | 16,464,750 |
| 2019-08-05 | $22.50 | $22.54 | $21.06 | $21.11 | $18.75 | 23,580,350 |
| 2019-08-02 | $22.55 | $22.84 | $22.16 | $22.38 | $19.88 | 11,886,890 |
| 2019-08-01 | $23.03 | $23.16 | $22.72 | $22.96 | $20.40 | 5,626,960 |
| 2019-07-31 | $22.92 | $23.15 | $22.65 | $23.10 | $20.52 | 8,486,580 |
| 2019-07-30 | $22.40 | $23.05 | $22.40 | $22.95 | $20.39 | 9,091,940 |
| 2019-07-29 | $22.64 | $22.84 | $22.43 | $22.47 | $19.96 | 5,189,870 |
| 2019-07-26 | $22.50 | $22.75 | $22.31 | $22.61 | $20.09 | 9,556,020 |
| 2019-07-25 | $22.25 | $22.90 | $22.19 | $22.61 | $20.09 | 12,043,820 |
| 2019-07-24 | $21.60 | $22.48 | $21.51 | $22.16 | $19.69 | 12,549,100 |
| 2019-07-23 | $21.56 | $21.62 | $21.00 | $21.45 | $19.06 | 10,707,250 |
| 2019-07-22 | $22.98 | $23.04 | $22.30 | $22.60 | $19.14 | 13,603,290 |
| 2019-07-19 | $22.70 | $23.22 | $22.70 | $23.04 | $19.51 | 9,517,430 |
| 2019-07-18 | $22.91 | $23.08 | $22.67 | $22.84 | $19.34 | 5,952,200 |
| 2019-07-17 | $22.68 | $23.38 | $22.25 | $23.13 | $19.59 | 11,903,100 |
| 2019-07-16 | $22.42 | $22.70 | $22.22 | $22.44 | $19.01 | 7,619,310 |
| 2019-07-15 | $22.39 | $22.65 | $21.74 | $22.60 | $19.14 | 10,527,980 |
| 2019-07-12 | $22.62 | $22.78 | $22.12 | $22.27 | $18.86 | 10,297,180 |
| 2019-07-11 | $22.40 | $22.75 | $22.13 | $22.61 | $19.15 | 13,593,280 |
| 2019-07-10 | $22.72 | $22.84 | $21.95 | $22.30 | $18.89 | 13,498,540 |
| 2019-07-09 | $22.68 | $23.63 | $22.45 | $22.79 | $19.30 | 21,435,920 |
| 2019-07-08 | $23.39 | $23.39 | $22.40 | $22.60 | $19.14 | 17,228,150 |
| 2019-07-05 | $23.20 | $23.66 | $23.00 | $23.28 | $19.72 | 8,863,200 |
| 2019-07-04 | $23.60 | $23.96 | $22.85 | $23.03 | $19.51 | 15,346,640 |
| 2019-07-03 | $23.45 | $23.88 | $22.92 | $23.68 | $20.06 | 19,855,030 |
| 2019-07-02 | $22.24 | $23.89 | $22.24 | $23.28 | $19.72 | 19,367,850 |
| 2019-07-01 | $21.92 | $22.55 | $21.91 | $22.26 | $18.85 | 16,391,410 |
| 2019-06-28 | $21.85 | $21.85 | $21.18 | $21.60 | $18.29 | 9,236,890 |
| 2019-06-27 | $21.80 | $22.07 | $21.56 | $21.71 | $18.39 | 9,107,730 |
| 2019-06-26 | $21.55 | $21.77 | $21.31 | $21.75 | $18.42 | 5,952,930 |
| 2019-06-25 | $21.75 | $21.75 | $21.15 | $21.41 | $18.13 | 7,516,110 |
| 2019-06-24 | $21.95 | $22.25 | $21.33 | $21.75 | $18.42 | 11,186,700 |
| 2019-06-21 | $21.62 | $22.29 | $21.55 | $22.10 | $18.72 | 10,733,190 |
| 2019-06-20 | $20.62 | $21.78 | $20.62 | $21.51 | $18.22 | 15,607,870 |
| 2019-06-19 | $20.28 | $20.86 | $20.28 | $20.76 | $17.58 | 18,033,620 |
| 2019-06-18 | $20.04 | $20.21 | $19.91 | $19.98 | $16.92 | 6,258,670 |
| 2019-06-17 | $20.00 | $20.18 | $19.78 | $20.03 | $16.96 | 8,450,570 |
| 2019-06-14 | $20.52 | $20.60 | $19.88 | $19.98 | $16.92 | 10,958,000 |
| 2019-06-13 | $21.06 | $21.06 | $20.14 | $20.43 | $17.30 | 13,968,880 |
| 2019-06-12 | $21.37 | $21.39 | $20.91 | $21.12 | $17.89 | 9,339,760 |
| 2019-06-11 | $20.73 | $21.50 | $20.65 | $21.41 | $18.13 | 11,500,270 |
| 2019-06-10 | $20.90 | $21.34 | $20.61 | $20.87 | $17.68 | 14,100,380 |
| 2019-06-07 | $20.89 | $20.89 | $20.89 | $20.89 | $17.69 | 0 |
| 2019-06-06 | $20.71 | $21.12 | $20.56 | $20.89 | $17.69 | 14,688,840 |
| 2019-06-05 | $20.64 | $20.85 | $20.45 | $20.72 | $17.55 | 12,165,570 |
| 2019-06-04 | $20.67 | $20.84 | $20.12 | $20.40 | $17.28 | 10,107,490 |
| 2019-06-03 | $20.30 | $20.82 | $20.16 | $20.72 | $17.55 | 16,631,090 |
| 2019-05-31 | $20.32 | $20.37 | $20.00 | $20.08 | $17.01 | 5,336,500 |
| 2019-05-30 | $20.00 | $20.27 | $19.90 | $20.16 | $17.08 | 9,152,410 |
| 2019-05-29 | $20.30 | $20.39 | $19.82 | $20.26 | $17.16 | 16,058,800 |
| 2019-05-28 | $19.72 | $20.49 | $19.64 | $20.46 | $17.33 | 20,370,140 |
| 2019-05-27 | $19.67 | $19.85 | $19.08 | $19.72 | $16.70 | 13,657,820 |
| 2019-05-24 | $19.20 | $20.06 | $19.20 | $19.70 | $16.69 | 13,030,380 |
| 2019-05-23 | $20.00 | $20.00 | $19.17 | $19.23 | $16.29 | 12,990,490 |
| 2019-05-22 | $20.16 | $20.49 | $20.02 | $20.06 | $16.99 | 8,834,990 |
| 2019-05-21 | $19.67 | $20.36 | $19.50 | $20.08 | $17.01 | 13,965,880 |
| 2019-05-20 | $20.31 | $20.33 | $19.48 | $19.63 | $16.63 | 17,917,810 |
| 2019-05-17 | $21.22 | $21.38 | $20.25 | $20.30 | $17.19 | 20,485,390 |
| 2019-05-16 | $21.80 | $21.88 | $20.93 | $21.36 | $18.09 | 20,037,970 |
| 2019-05-15 | $21.61 | $22.00 | $21.35 | $21.99 | $18.62 | 11,706,810 |
| 2019-05-14 | $20.70 | $21.80 | $20.50 | $21.62 | $18.31 | 18,314,960 |
| 2019-05-13 | $21.90 | $21.96 | $20.87 | $21.00 | $17.79 | 17,264,820 |
| 2019-05-10 | $21.46 | $22.37 | $20.71 | $22.26 | $18.85 | 12,947,780 |
| 2019-05-09 | $21.34 | $21.63 | $21.05 | $21.18 | $17.94 | 13,124,490 |
| 2019-05-08 | $21.67 | $22.25 | $21.19 | $21.34 | $18.07 | 14,600,290 |
| 2019-05-07 | $22.12 | $22.65 | $21.90 | $22.09 | $18.71 | 13,283,410 |
| 2019-05-06 | $22.98 | $23.05 | $21.20 | $21.93 | $18.57 | 22,042,730 |
| 2019-05-03 | $23.53 | $23.53 | $23.53 | $23.53 | $19.93 | 0 |
| 2019-05-02 | $23.53 | $23.53 | $23.53 | $23.53 | $19.93 | 0 |
| 2019-05-01 | $23.53 | $23.53 | $23.53 | $23.53 | $19.93 | 0 |
| 2019-04-30 | $22.80 | $23.73 | $22.79 | $23.53 | $19.93 | 15,400,330 |
| 2019-04-29 | $22.55 | $23.36 | $22.33 | $22.70 | $19.23 | 16,554,920 |
| 2019-04-26 | $23.19 | $23.50 | $22.24 | $22.60 | $19.14 | 25,704,410 |
| 2019-04-25 | $24.51 | $24.60 | $23.48 | $23.62 | $20.01 | 15,019,180 |
| 2019-04-24 | $24.40 | $24.98 | $24.05 | $24.72 | $20.94 | 13,166,290 |
| 2019-04-23 | $24.76 | $25.16 | $24.13 | $24.22 | $20.51 | 14,698,000 |
| 2019-04-22 | $25.76 | $25.97 | $24.35 | $24.52 | $20.77 | 18,859,680 |
| 2019-04-19 | $25.31 | $26.24 | $25.09 | $25.75 | $21.81 | 18,397,740 |
| 2019-04-18 | $25.21 | $26.12 | $24.90 | $25.26 | $21.39 | 23,861,190 |
| 2019-04-17 | $23.70 | $25.41 | $23.70 | $25.06 | $21.23 | 36,030,230 |
| 2019-04-16 | $23.87 | $23.89 | $22.86 | $23.59 | $19.98 | 20,177,520 |
| 2019-04-15 | $24.50 | $24.77 | $23.37 | $23.55 | $19.95 | 20,691,370 |
| 2019-04-12 | $25.15 | $25.20 | $23.91 | $24.00 | $20.33 | 22,508,710 |
| 2019-04-11 | $24.81 | $26.23 | $24.38 | $25.40 | $21.51 | 39,729,260 |
| 2019-04-10 | $23.90 | $25.88 | $23.70 | $25.00 | $21.17 | 38,132,700 |
| 2019-04-09 | $23.47 | $24.42 | $23.39 | $23.90 | $20.24 | 24,634,380 |
| 2019-04-08 | $23.83 | $23.95 | $23.02 | $23.32 | $19.75 | 24,558,270 |
| 2019-04-05 | $23.65 | $23.65 | $23.65 | $23.65 | $20.03 | 0 |
| 2019-04-04 | $23.16 | $23.94 | $22.90 | $23.65 | $20.03 | 28,727,760 |
| 2019-04-03 | $22.59 | $23.69 | $22.38 | $23.24 | $19.68 | 39,280,470 |
| 2019-04-02 | $21.22 | $22.99 | $20.98 | $22.37 | $18.95 | 50,169,860 |
| 2019-04-01 | $20.46 | $21.12 | $20.34 | $21.06 | $17.84 | 28,898,540 |
| 2019-03-29 | $19.67 | $20.41 | $19.66 | $20.38 | $17.26 | 19,077,850 |
| 2019-03-28 | $20.00 | $20.02 | $19.64 | $19.68 | $16.67 | 9,620,780 |
| 2019-03-27 | $20.15 | $20.19 | $19.66 | $20.07 | $17.00 | 13,823,260 |
| 2019-03-26 | $20.91 | $20.95 | $19.90 | $19.97 | $16.91 | 26,307,290 |
| 2019-03-25 | $21.10 | $21.77 | $20.63 | $20.91 | $17.71 | 42,877,980 |
| 2019-03-22 | $20.67 | $20.68 | $20.16 | $20.35 | $17.24 | 16,708,120 |
| 2019-03-21 | $20.70 | $20.73 | $20.50 | $20.59 | $17.44 | 13,610,450 |
| 2019-03-20 | $20.83 | $20.85 | $20.43 | $20.69 | $17.52 | 11,674,370 |
| 2019-03-19 | $21.28 | $21.53 | $20.61 | $20.87 | $17.68 | 17,651,160 |
| 2019-03-18 | $20.80 | $21.27 | $20.38 | $21.26 | $18.01 | 15,497,140 |
| 2019-03-15 | $20.86 | $21.09 | $20.68 | $20.74 | $17.57 | 11,422,360 |
| 2019-03-14 | $21.50 | $21.65 | $20.53 | $20.75 | $17.57 | 18,678,100 |
| 2019-03-13 | $21.18 | $21.60 | $20.89 | $21.22 | $17.97 | 19,808,610 |
| 2019-03-12 | $20.50 | $21.19 | $20.40 | $21.06 | $17.84 | 21,986,660 |
| 2019-03-11 | $20.28 | $20.63 | $20.00 | $20.40 | $17.28 | 17,522,040 |
| 2019-03-08 | $20.68 | $20.81 | $20.01 | $20.05 | $16.98 | 13,061,560 |
| 2019-03-07 | $21.60 | $21.62 | $20.74 | $20.82 | $17.63 | 20,910,260 |
| 2019-03-06 | $21.00 | $21.65 | $20.97 | $21.63 | $18.32 | 17,467,020 |
| 2019-03-05 | $21.17 | $21.33 | $20.72 | $20.97 | $17.76 | 16,315,240 |
| 2019-03-04 | $20.78 | $21.71 | $20.78 | $21.13 | $17.90 | 25,181,890 |
| 2019-03-01 | $21.04 | $21.07 | $20.25 | $20.72 | $17.55 | 13,277,510 |
| 2019-02-28 | $20.93 | $21.10 | $20.72 | $20.75 | $17.57 | 9,623,380 |
| 2019-02-27 | $21.33 | $21.67 | $20.75 | $20.89 | $17.69 | 10,106,490 |
| 2019-02-26 | $21.51 | $21.85 | $21.30 | $21.33 | $18.07 | 12,459,190 |
| 2019-02-25 | $20.62 | $21.51 | $20.60 | $21.50 | $18.21 | 15,043,740 |
| 2019-02-22 | $20.59 | $20.77 | $20.19 | $20.53 | $17.39 | 8,196,910 |
| 2019-02-21 | $20.73 | $21.02 | $20.46 | $20.68 | $17.52 | 10,655,500 |
| 2019-02-20 | $20.25 | $20.82 | $20.22 | $20.76 | $17.58 | 11,916,220 |
| 2019-02-19 | $20.38 | $20.59 | $20.11 | $20.24 | $17.14 | 13,770,670 |
| 2019-02-18 | $19.61 | $20.30 | $19.50 | $20.29 | $17.19 | 21,138,400 |
| 2019-02-15 | $20.60 | $20.85 | $19.30 | $19.45 | $16.47 | 22,544,540 |
| 2019-02-14 | $21.04 | $21.04 | $20.58 | $20.71 | $17.54 | 9,764,690 |
| 2019-02-13 | $20.90 | $21.28 | $20.56 | $21.04 | $17.82 | 10,331,850 |
| 2019-02-12 | $20.47 | $20.94 | $20.36 | $20.74 | $17.57 | 10,399,030 |
| 2019-02-11 | $20.42 | $20.50 | $20.01 | $20.42 | $17.30 | 8,810,740 |
| 2019-02-08 | $20.35 | $20.35 | $20.35 | $20.35 | $17.24 | 0 |
| 2019-02-07 | $20.35 | $20.35 | $20.35 | $20.35 | $17.24 | 0 |
| 2019-02-06 | $20.35 | $20.35 | $20.35 | $20.35 | $17.24 | 0 |
| 2019-02-05 | $20.35 | $20.35 | $20.35 | $20.35 | $17.24 | 0 |
| 2019-02-04 | $20.35 | $20.35 | $20.35 | $20.35 | $17.24 | 0 |
| 2019-02-01 | $20.47 | $20.47 | $20.08 | $20.35 | $17.24 | 5,214,340 |
| 2019-01-31 | $20.25 | $20.45 | $20.16 | $20.21 | $17.12 | 5,695,140 |
| 2019-01-30 | $20.31 | $20.61 | $20.01 | $20.08 | $17.01 | 5,165,630 |
| 2019-01-29 | $20.99 | $21.06 | $20.01 | $20.29 | $17.19 | 9,519,290 |
| 2019-01-28 | $20.58 | $21.05 | $20.51 | $20.72 | $17.55 | 9,195,780 |
| 2019-01-25 | $20.45 | $20.62 | $20.25 | $20.45 | $17.32 | 7,318,610 |
| 2019-01-24 | $20.03 | $20.46 | $19.85 | $20.24 | $17.14 | 7,086,560 |
| 2019-01-23 | $19.69 | $20.25 | $19.60 | $19.90 | $16.85 | 9,116,290 |
| 2019-01-22 | $19.84 | $19.84 | $19.36 | $19.52 | $16.53 | 8,347,200 |
| 2019-01-21 | $19.57 | $20.10 | $19.57 | $19.78 | $16.75 | 7,734,580 |
| 2019-01-18 | $19.39 | $19.80 | $19.38 | $19.77 | $16.74 | 9,148,740 |
| 2019-01-17 | $19.21 | $19.58 | $19.12 | $19.31 | $16.36 | 7,986,480 |
| 2019-01-16 | $18.90 | $19.31 | $18.90 | $19.26 | $16.31 | 8,282,160 |
| 2019-01-15 | $18.68 | $19.06 | $18.53 | $19.00 | $16.09 | 7,369,420 |
| 2019-01-14 | $18.76 | $18.86 | $18.50 | $18.53 | $15.69 | 5,077,620 |
| 2019-01-11 | $18.89 | $18.93 | $18.48 | $18.76 | $15.89 | 6,715,740 |
| 2019-01-10 | $18.69 | $18.94 | $18.44 | $18.76 | $15.89 | 12,904,030 |
| 2019-01-09 | $18.28 | $19.17 | $18.28 | $18.83 | $15.95 | 22,633,450 |
| 2019-01-08 | $17.76 | $17.89 | $17.65 | $17.88 | $15.14 | 5,426,540 |
| 2019-01-07 | $17.81 | $17.92 | $17.52 | $17.76 | $15.04 | 11,878,130 |
| 2019-01-04 | $17.18 | $17.65 | $17.01 | $17.47 | $14.80 | 9,196,390 |
| 2019-01-03 | $17.80 | $18.20 | $17.22 | $17.30 | $14.65 | 11,666,820 |
| 2019-01-02 | $18.45 | $18.60 | $18.08 | $18.25 | $15.46 | 6,817,540 |
| 2019-01-01 | $18.40 | $18.40 | $18.40 | $18.40 | $15.58 | 0 |
| 2018-12-31 | $18.40 | $18.40 | $18.40 | $18.40 | $15.58 | 0 |
| 2018-12-28 | $18.68 | $18.72 | $18.36 | $18.40 | $15.58 | 8,688,170 |
| 2018-12-27 | $18.23 | $18.59 | $18.16 | $18.49 | $15.66 | 11,389,420 |
| 2018-12-26 | $17.78 | $18.12 | $17.64 | $18.04 | $15.28 | 6,316,710 |
| 2018-12-25 | $18.18 | $18.18 | $17.38 | $17.79 | $15.07 | 7,963,040 |
| 2018-12-24 | $18.14 | $18.30 | $17.95 | $18.28 | $15.48 | 4,441,390 |
| 2018-12-21 | $17.75 | $18.35 | $17.74 | $18.13 | $15.36 | 10,832,200 |
| 2018-12-20 | $18.29 | $18.43 | $17.68 | $17.91 | $15.17 | 9,720,250 |
| 2018-12-19 | $18.00 | $18.42 | $18.00 | $18.23 | $15.44 | 11,274,800 |
| 2018-12-18 | $18.00 | $18.23 | $17.91 | $18.02 | $15.26 | 4,651,020 |
| 2018-12-17 | $17.91 | $18.35 | $17.85 | $18.10 | $15.33 | 5,972,090 |
| 2018-12-14 | $18.14 | $18.18 | $17.96 | $17.97 | $15.22 | 6,560,480 |
| 2018-12-13 | $17.81 | $18.25 | $17.81 | $18.20 | $15.41 | 8,132,780 |
| 2018-12-12 | $17.74 | $17.91 | $17.63 | $17.86 | $15.13 | 5,673,360 |
| 2018-12-11 | $17.71 | $17.88 | $17.55 | $17.68 | $14.97 | 6,602,880 |
| 2018-12-10 | $17.77 | $17.80 | $17.61 | $17.75 | $15.03 | 5,077,560 |
| 2018-12-07 | $17.74 | $17.91 | $17.74 | $17.82 | $15.09 | 5,791,990 |
| 2018-12-06 | $17.97 | $18.28 | $17.66 | $17.70 | $14.99 | 7,511,100 |
| 2018-12-05 | $17.94 | $18.27 | $17.81 | $18.03 | $15.27 | 7,573,370 |
| 2018-12-04 | $17.76 | $18.20 | $17.70 | $18.19 | $15.41 | 13,719,930 |
| 2018-12-03 | $17.35 | $17.95 | $17.20 | $17.75 | $15.03 | 14,522,890 |
| 2018-11-30 | $16.85 | $16.97 | $16.72 | $16.95 | $14.36 | 6,009,080 |
| 2018-11-29 | $17.23 | $17.25 | $16.83 | $16.91 | $14.32 | 6,333,400 |
| 2018-11-28 | $17.08 | $17.18 | $16.73 | $17.17 | $14.54 | 6,274,190 |
| 2018-11-27 | $17.21 | $17.27 | $17.05 | $17.16 | $14.53 | 4,708,290 |
| 2018-11-26 | $17.31 | $17.50 | $17.11 | $17.16 | $14.53 | 6,350,330 |
| 2018-11-23 | $17.32 | $17.64 | $17.22 | $17.36 | $14.70 | 8,703,740 |
| 2018-11-22 | $17.19 | $17.56 | $17.15 | $17.40 | $14.74 | 7,035,770 |
| 2018-11-21 | $17.31 | $17.39 | $17.05 | $17.16 | $14.53 | 10,380,010 |
| 2018-11-20 | $17.73 | $17.80 | $17.47 | $17.48 | $14.81 | 6,863,620 |
| 2018-11-19 | $17.73 | $17.88 | $17.57 | $17.81 | $15.08 | 10,890,740 |
| 2018-11-16 | $17.75 | $17.88 | $17.71 | $17.74 | $15.03 | 13,005,520 |
| 2018-11-15 | $17.82 | $17.93 | $17.67 | $17.74 | $15.03 | 10,908,490 |
| 2018-11-14 | $18.07 | $18.08 | $17.78 | $17.86 | $15.13 | 8,790,970 |
| 2018-11-13 | $17.76 | $18.17 | $17.71 | $18.05 | $15.29 | 12,328,290 |
| 2018-11-12 | $17.70 | $18.05 | $17.61 | $17.99 | $15.24 | 13,661,090 |
| 2018-11-09 | $17.51 | $17.94 | $17.26 | $17.89 | $15.15 | 10,745,440 |
| 2018-11-08 | $17.87 | $17.93 | $17.59 | $17.61 | $14.92 | 7,729,630 |
| 2018-11-07 | $17.91 | $18.17 | $17.71 | $17.74 | $15.03 | 10,043,590 |
| 2018-11-06 | $17.94 | $18.01 | $17.59 | $17.91 | $15.17 | 10,600,170 |
| 2018-11-05 | $17.99 | $18.35 | $17.84 | $17.93 | $15.19 | 20,784,150 |
| 2018-11-02 | $18.10 | $18.16 | $17.64 | $18.05 | $15.29 | 20,923,920 |
| 2018-11-01 | $17.59 | $18.16 | $17.56 | $17.74 | $15.03 | 14,593,480 |
| 2018-10-31 | $17.38 | $17.78 | $17.37 | $17.43 | $14.76 | 13,443,750 |
| 2018-10-30 | $17.37 | $17.75 | $17.05 | $17.44 | $14.77 | 14,072,850 |
| 2018-10-29 | $18.46 | $18.46 | $17.28 | $17.50 | $14.82 | 14,989,070 |
| 2018-10-26 | $19.22 | $19.24 | $18.40 | $18.70 | $15.84 | 13,875,730 |
| 2018-10-25 | $18.48 | $19.28 | $18.31 | $19.20 | $16.26 | 6,469,850 |
| 2018-10-24 | $18.99 | $19.44 | $18.78 | $18.90 | $16.01 | 6,155,460 |
| 2018-10-23 | $19.50 | $19.59 | $18.99 | $19.14 | $16.21 | 5,599,390 |
| 2018-10-22 | $18.75 | $19.81 | $18.75 | $19.54 | $16.55 | 12,432,470 |
| 2018-10-19 | $17.99 | $18.73 | $17.83 | $18.72 | $15.86 | 11,070,060 |
| 2018-10-18 | $18.35 | $18.48 | $18.03 | $18.11 | $15.34 | 7,528,380 |
| 2018-10-17 | $18.88 | $18.88 | $18.15 | $18.55 | $15.71 | 7,812,150 |
| 2018-10-16 | $19.15 | $19.16 | $18.20 | $18.37 | $15.56 | 10,786,560 |
| 2018-10-15 | $19.83 | $19.89 | $18.92 | $19.15 | $16.22 | 10,629,880 |
| 2018-10-12 | $19.60 | $20.17 | $19.30 | $19.79 | $16.76 | 9,254,210 |
| 2018-10-11 | $20.00 | $20.18 | $19.36 | $19.50 | $16.52 | 12,209,470 |
| 2018-10-10 | $21.07 | $21.08 | $20.43 | $20.58 | $17.43 | 8,697,790 |
| 2018-10-09 | $21.03 | $21.30 | $20.90 | $21.07 | $17.85 | 7,601,630 |
| 2018-10-08 | $22.00 | $22.14 | $21.08 | $21.17 | $17.93 | 12,397,860 |
| 2018-10-05 | $22.50 | $22.50 | $22.50 | $22.50 | $19.06 | 0 |
| 2018-10-04 | $22.50 | $22.50 | $22.50 | $22.50 | $19.06 | 0 |
| 2018-10-03 | $22.50 | $22.50 | $22.50 | $22.50 | $19.06 | 0 |
| 2018-10-02 | $22.50 | $22.50 | $22.50 | $22.50 | $19.06 | 0 |
| 2018-10-01 | $22.50 | $22.50 | $22.50 | $22.50 | $19.06 | 0 |
| 2018-09-28 | $22.03 | $22.60 | $21.91 | $22.50 | $19.06 | 11,359,570 |
| 2018-09-27 | $21.74 | $22.15 | $21.64 | $22.05 | $18.68 | 6,822,760 |
| 2018-09-26 | $21.36 | $22.20 | $21.36 | $21.82 | $18.48 | 12,487,840 |
| 2018-09-25 | $21.33 | $21.62 | $21.20 | $21.37 | $18.10 | 8,553,730 |
| 2018-09-24 | $21.79 | $21.79 | $21.79 | $21.79 | $18.46 | 0 |
| 2018-09-21 | $20.13 | $21.88 | $20.06 | $21.79 | $18.46 | 24,880,880 |
| 2018-09-20 | $20.21 | $20.30 | $19.95 | $20.08 | $17.01 | 8,961,390 |
| 2018-09-19 | $19.90 | $20.48 | $19.90 | $20.21 | $17.12 | 10,000,460 |
| 2018-09-18 | $19.75 | $20.14 | $19.70 | $20.08 | $17.01 | 5,496,870 |
| 2018-09-17 | $20.39 | $20.39 | $19.88 | $19.90 | $16.85 | 5,346,670 |
| 2018-09-14 | $20.11 | $20.43 | $20.11 | $20.36 | $17.24 | 7,797,610 |
| 2018-09-13 | $20.26 | $20.32 | $19.85 | $20.02 | $16.96 | 5,477,340 |
| 2018-09-12 | $19.90 | $20.20 | $19.72 | $20.02 | $16.96 | 8,069,310 |
| 2018-09-11 | $19.99 | $20.17 | $19.90 | $20.10 | $17.02 | 5,043,430 |
| 2018-09-10 | $20.77 | $20.77 | $19.81 | $20.03 | $16.96 | 7,823,270 |
| 2018-09-07 | $20.51 | $21.00 | $20.39 | $20.87 | $17.68 | 8,434,740 |
| 2018-09-06 | $20.44 | $20.83 | $20.39 | $20.50 | $17.36 | 5,438,480 |
| 2018-09-05 | $21.00 | $21.05 | $20.35 | $20.37 | $17.25 | 5,955,450 |
| 2018-09-04 | $20.76 | $21.01 | $20.63 | $20.95 | $17.74 | 6,438,890 |
| 2018-09-03 | $20.20 | $20.72 | $20.20 | $20.63 | $17.47 | 9,229,390 |
| 2018-08-31 | $20.80 | $20.97 | $20.43 | $20.43 | $17.30 | 7,105,820 |
| 2018-08-30 | $20.72 | $21.05 | $20.72 | $20.89 | $17.69 | 3,830,120 |
| 2018-08-29 | $20.76 | $20.99 | $20.66 | $20.81 | $17.63 | 2,909,310 |
| 2018-08-28 | $21.00 | $21.10 | $20.65 | $20.87 | $17.68 | 4,301,620 |
| 2018-08-27 | $20.75 | $21.08 | $20.52 | $21.04 | $17.82 | 10,358,530 |
| 2018-08-24 | $20.35 | $20.98 | $19.80 | $20.79 | $17.61 | 11,030,450 |
| 2018-08-23 | $20.10 | $20.54 | $20.03 | $20.42 | $17.30 | 5,926,520 |
| 2018-08-22 | $20.37 | $20.37 | $20.01 | $20.13 | $17.05 | 4,009,300 |
| 2018-08-21 | $19.67 | $20.45 | $19.50 | $20.24 | $17.14 | 7,152,200 |
| 2018-08-20 | $19.93 | $20.15 | $19.20 | $19.67 | $16.66 | 8,541,440 |
| 2018-08-17 | $20.74 | $20.74 | $19.86 | $19.91 | $16.86 | 7,134,120 |
| 2018-08-16 | $19.96 | $20.74 | $19.96 | $20.36 | $17.24 | 5,165,870 |
| 2018-08-15 | $21.05 | $21.10 | $20.39 | $20.47 | $17.34 | 6,140,790 |
| 2018-08-14 | $21.29 | $21.45 | $20.95 | $21.02 | $17.80 | 7,194,410 |
| 2018-08-13 | $20.93 | $21.34 | $20.75 | $21.25 | $18.00 | 7,547,910 |
| 2018-08-10 | $20.81 | $21.44 | $20.81 | $21.16 | $17.92 | 6,964,520 |
| 2018-08-09 | $20.13 | $21.18 | $20.13 | $20.97 | $17.76 | 7,216,020 |
| 2018-08-08 | $21.14 | $21.19 | $20.20 | $20.34 | $17.23 | 7,647,030 |
| 2018-08-07 | $20.60 | $21.14 | $20.35 | $21.11 | $17.88 | 6,673,890 |
| 2018-08-06 | $20.72 | $20.89 | $20.30 | $20.50 | $17.36 | 6,431,320 |
| 2018-08-03 | $21.54 | $21.54 | $20.71 | $20.73 | $17.56 | 10,237,930 |
| 2018-08-02 | $22.00 | $22.00 | $21.01 | $21.56 | $18.26 | 12,633,000 |
| 2018-08-01 | $23.25 | $23.41 | $22.19 | $22.29 | $18.88 | 15,803,840 |
| 2018-07-31 | $23.09 | $23.41 | $22.82 | $23.32 | $19.75 | 5,693,960 |
| 2018-07-30 | $23.00 | $23.25 | $22.90 | $23.09 | $19.56 | 5,789,640 |
| 2018-07-27 | $23.25 | $23.45 | $22.88 | $22.92 | $19.41 | 6,830,120 |
| 2018-07-26 | $23.47 | $23.72 | $23.12 | $23.15 | $19.61 | 6,321,950 |
| 2018-07-25 | $23.40 | $23.66 | $23.18 | $23.45 | $19.86 | 7,323,820 |
| 2018-07-24 | $23.43 | $23.80 | $23.30 | $23.32 | $19.75 | 11,531,090 |
| 2018-07-23 | $22.80 | $23.45 | $22.66 | $23.28 | $19.72 | 9,045,610 |
| 2018-07-20 | $22.37 | $22.71 | $22.16 | $22.61 | $19.15 | 12,224,520 |
| 2018-07-19 | $22.27 | $22.73 | $22.00 | $22.05 | $18.68 | 10,194,430 |
| 2018-07-18 | $22.41 | $22.79 | $22.33 | $22.42 | $18.99 | 10,019,940 |
| 2018-07-17 | $22.80 | $22.88 | $22.25 | $22.34 | $18.92 | 6,741,010 |
| 2018-07-16 | $23.20 | $23.21 | $22.59 | $22.80 | $19.31 | 7,990,060 |
| 2018-07-13 | $24.10 | $24.35 | $24.04 | $24.27 | $19.67 | 7,702,080 |
| 2018-07-12 | $23.58 | $24.37 | $23.58 | $23.99 | $19.44 | 9,261,770 |
| 2018-07-11 | $23.80 | $23.83 | $23.51 | $23.78 | $19.27 | 5,234,680 |
| 2018-07-10 | $23.98 | $24.12 | $23.83 | $23.99 | $19.44 | 6,772,060 |
| 2018-07-09 | $23.60 | $24.00 | $23.53 | $23.81 | $19.29 | 10,037,740 |
| 2018-07-06 | $23.68 | $23.85 | $23.18 | $23.65 | $19.17 | 6,078,780 |
| 2018-07-05 | $23.63 | $23.71 | $23.32 | $23.70 | $19.21 | 8,598,580 |
| 2018-07-04 | $23.10 | $23.66 | $23.10 | $23.34 | $18.91 | 8,319,460 |
| 2018-07-03 | $22.95 | $23.36 | $22.65 | $23.11 | $18.73 | 11,360,040 |
| 2018-07-02 | $23.80 | $23.90 | $22.46 | $22.72 | $18.41 | 8,285,920 |
| 2018-06-29 | $23.35 | $23.85 | $23.05 | $23.72 | $19.22 | 8,499,240 |
| 2018-06-28 | $23.88 | $24.05 | $22.92 | $23.25 | $18.84 | 15,033,160 |
| 2018-06-27 | $24.30 | $24.62 | $24.13 | $24.27 | $19.67 | 10,937,500 |
| 2018-06-26 | $24.64 | $24.84 | $24.01 | $24.24 | $19.64 | 9,972,260 |
| 2018-06-25 | $24.75 | $25.09 | $24.67 | $24.87 | $20.15 | 6,930,000 |
| 2018-06-22 | $24.31 | $24.68 | $24.23 | $24.59 | $19.93 | 5,879,650 |
| 2018-06-21 | $25.30 | $25.34 | $24.38 | $24.48 | $19.84 | 13,016,910 |
| 2018-06-20 | $25.68 | $25.68 | $25.19 | $25.23 | $20.45 | 13,891,570 |
| 2018-06-19 | $25.38 | $25.95 | $25.10 | $25.89 | $20.98 | 34,317,280 |
| 2018-06-18 | $25.75 | $25.75 | $25.75 | $25.75 | $20.87 | 0 |
| 2018-06-15 | $25.76 | $25.80 | $24.97 | $25.75 | $20.87 | 17,293,070 |
| 2018-06-14 | $25.93 | $26.10 | $25.18 | $25.79 | $20.90 | 14,593,700 |
| 2018-06-13 | $25.86 | $26.06 | $25.50 | $25.88 | $20.97 | 13,862,490 |
| 2018-06-12 | $25.31 | $26.14 | $25.07 | $25.85 | $20.95 | 13,745,100 |
| 2018-06-11 | $25.45 | $25.62 | $25.00 | $25.32 | $20.52 | 9,771,990 |
| 2018-06-08 | $25.26 | $25.66 | $25.20 | $25.52 | $20.68 | 11,313,590 |
| 2018-06-07 | $25.27 | $25.68 | $25.20 | $25.26 | $20.47 | 10,969,970 |
| 2018-06-06 | $24.82 | $25.20 | $24.82 | $25.08 | $20.32 | 8,936,790 |
| 2018-06-05 | $24.31 | $24.94 | $24.29 | $24.90 | $20.18 | 10,388,110 |
| 2018-06-04 | $24.32 | $24.59 | $24.18 | $24.31 | $19.70 | 10,544,900 |
| 2018-06-01 | $25.48 | $25.48 | $24.30 | $24.36 | $19.74 | 14,672,910 |
| 2018-05-31 | $24.86 | $25.54 | $24.62 | $25.52 | $20.68 | 14,801,780 |
| 2018-05-30 | $25.20 | $25.23 | $24.54 | $24.77 | $20.07 | 11,713,920 |
| 2018-05-29 | $25.41 | $25.49 | $25.01 | $25.44 | $20.62 | 10,918,140 |
| 2018-05-28 | $25.05 | $25.35 | $24.98 | $25.19 | $20.41 | 7,696,330 |
| 2018-05-25 | $24.20 | $25.00 | $24.11 | $24.75 | $20.06 | 11,212,360 |
| 2018-05-24 | $25.20 | $25.25 | $24.11 | $24.23 | $19.64 | 9,807,990 |
| 2018-05-23 | $24.80 | $25.66 | $24.61 | $25.05 | $20.30 | 12,897,400 |
| 2018-05-22 | $25.05 | $25.28 | $25.03 | $25.20 | $20.42 | 7,524,200 |
| 2018-05-21 | $24.72 | $25.47 | $24.72 | $25.06 | $20.31 | 10,940,210 |
| 2018-05-18 | $24.35 | $24.63 | $24.25 | $24.60 | $19.94 | 8,088,180 |
| 2018-05-17 | $24.87 | $24.87 | $24.23 | $24.41 | $19.78 | 9,748,200 |
| 2018-05-16 | $24.81 | $25.00 | $24.60 | $24.87 | $20.15 | 7,960,640 |
| 2018-05-15 | $25.10 | $25.19 | $24.66 | $24.99 | $20.25 | 10,081,820 |
| 2018-05-14 | $24.57 | $25.12 | $24.50 | $25.09 | $20.33 | 11,585,680 |
| 2018-05-11 | $24.47 | $24.77 | $24.36 | $24.57 | $19.91 | 7,633,190 |
| 2018-05-10 | $24.75 | $24.94 | $24.26 | $24.49 | $19.85 | 10,314,120 |
| 2018-05-09 | $24.38 | $24.65 | $24.32 | $24.56 | $19.90 | 10,140,900 |
| 2018-05-08 | $24.42 | $24.89 | $24.35 | $24.39 | $19.76 | 12,373,060 |
| 2018-05-07 | $24.32 | $24.60 | $23.92 | $24.41 | $19.78 | 12,187,520 |
| 2018-05-04 | $24.00 | $24.80 | $23.98 | $24.36 | $19.74 | 15,592,090 |
| 2018-05-03 | $24.10 | $24.19 | $23.69 | $23.99 | $19.44 | 12,907,680 |
| 2018-05-02 | $22.59 | $24.33 | $22.54 | $23.92 | $19.38 | 26,023,640 |
| 2018-05-01 | $22.19 | $22.19 | $22.19 | $22.19 | $17.98 | 0 |
| 2018-04-30 | $22.19 | $22.19 | $22.19 | $22.19 | $17.98 | 0 |
| 2018-04-27 | $22.44 | $22.64 | $21.66 | $22.19 | $17.98 | 12,062,690 |
| 2018-04-26 | $22.51 | $22.56 | $22.23 | $22.50 | $18.23 | 6,664,320 |
| 2018-04-25 | $22.75 | $22.86 | $22.39 | $22.50 | $18.23 | 6,896,640 |
| 2018-04-24 | $21.82 | $22.80 | $21.81 | $22.75 | $18.44 | 16,046,580 |
| 2018-04-23 | $22.32 | $22.32 | $21.13 | $21.90 | $17.75 | 19,018,060 |
| 2018-04-20 | $22.42 | $22.47 | $21.88 | $22.32 | $18.09 | 9,588,870 |
| 2018-04-19 | $21.98 | $22.49 | $21.58 | $22.32 | $18.09 | 10,896,120 |
| 2018-04-18 | $22.62 | $22.69 | $20.91 | $22.03 | $17.85 | 28,296,610 |
| 2018-04-17 | $23.00 | $23.18 | $22.40 | $22.53 | $18.26 | 11,100,900 |
| 2018-04-16 | $23.28 | $23.28 | $22.70 | $22.92 | $18.57 | 8,100,820 |
| 2018-04-13 | $23.34 | $23.34 | $23.10 | $23.19 | $18.79 | 6,754,330 |
| 2018-04-12 | $22.93 | $23.24 | $22.86 | $23.15 | $18.76 | 9,652,480 |
| 2018-04-11 | $23.75 | $23.77 | $22.89 | $22.91 | $18.57 | 20,860,270 |
| 2018-04-10 | $23.54 | $23.68 | $23.21 | $23.62 | $19.14 | 12,259,110 |
| 2018-04-09 | $24.00 | $24.04 | $23.30 | $23.48 | $19.03 | 9,978,660 |
| 2018-04-06 | $23.87 | $23.87 | $23.87 | $23.87 | $19.34 | 0 |
| 2018-04-05 | $23.87 | $23.87 | $23.87 | $23.87 | $19.34 | 0 |
| 2018-04-04 | $23.94 | $24.36 | $23.58 | $23.87 | $19.34 | 15,321,670 |
| 2018-04-03 | $23.59 | $24.21 | $23.43 | $23.85 | $19.33 | 10,354,490 |
| 2018-04-02 | $24.20 | $24.50 | $23.86 | $23.97 | $19.42 | 11,816,040 |
| 2018-03-30 | $23.75 | $24.37 | $23.72 | $24.23 | $19.64 | 15,015,330 |
| 2018-03-29 | $23.56 | $23.94 | $22.82 | $23.67 | $19.18 | 19,121,060 |
| 2018-03-28 | $24.45 | $24.45 | $22.90 | $23.24 | $18.83 | 29,127,780 |
| 2018-03-27 | $25.90 | $26.00 | $24.62 | $24.79 | $20.09 | 28,831,900 |
| 2018-03-26 | $26.10 | $26.10 | $24.57 | $25.79 | $20.90 | 23,577,050 |
| 2018-03-23 | $25.50 | $26.40 | $25.15 | $26.39 | $21.39 | 19,001,150 |
| 2018-03-22 | $26.62 | $26.66 | $26.02 | $26.39 | $21.39 | 11,968,360 |
| 2018-03-21 | $26.82 | $26.98 | $26.40 | $26.76 | $21.69 | 12,169,850 |
| 2018-03-20 | $26.96 | $27.08 | $26.05 | $26.88 | $21.78 | 11,217,840 |
| 2018-03-19 | $27.00 | $27.20 | $26.80 | $27.08 | $21.94 | 6,315,650 |
| 2018-03-16 | $27.38 | $27.77 | $26.85 | $26.99 | $21.87 | 11,024,830 |
| 2018-03-15 | $28.12 | $28.19 | $27.25 | $27.47 | $22.26 | 13,567,840 |
| 2018-03-14 | $27.22 | $28.09 | $27.22 | $27.80 | $22.53 | 19,014,570 |
| 2018-03-13 | $28.25 | $28.27 | $27.20 | $27.36 | $22.17 | 16,352,490 |
| 2018-03-12 | $28.28 | $28.48 | $27.87 | $28.00 | $22.69 | 16,993,360 |
| 2018-03-09 | $27.80 | $28.26 | $27.50 | $28.05 | $22.73 | 13,244,280 |
| 2018-03-08 | $26.63 | $27.85 | $26.55 | $27.74 | $22.48 | 19,672,580 |
| 2018-03-07 | $26.34 | $26.90 | $26.24 | $26.70 | $21.64 | 12,277,820 |
| 2018-03-06 | $26.81 | $26.98 | $26.30 | $26.43 | $21.42 | 11,723,700 |
| 2018-03-05 | $26.80 | $26.90 | $26.26 | $26.85 | $21.76 | 11,861,560 |
| 2018-03-02 | $26.15 | $26.90 | $26.02 | $26.80 | $21.72 | 11,935,360 |
| 2018-03-01 | $26.14 | $26.65 | $26.01 | $26.48 | $21.46 | 7,143,220 |
| 2018-02-28 | $27.02 | $27.05 | $26.20 | $26.27 | $21.29 | 13,589,220 |
| 2018-02-27 | $27.35 | $27.45 | $26.92 | $27.30 | $22.12 | 9,969,380 |
| 2018-02-26 | $26.70 | $27.35 | $26.53 | $27.22 | $22.06 | 12,543,990 |
| 2018-02-23 | $26.84 | $26.96 | $26.33 | $26.48 | $21.46 | 9,390,410 |
| 2018-02-22 | $26.78 | $27.05 | $26.33 | $26.83 | $21.74 | 11,703,100 |
| 2018-02-21 | $26.16 | $26.16 | $26.16 | $26.16 | $21.20 | 0 |
| 2018-02-20 | $26.16 | $26.16 | $26.16 | $26.16 | $21.20 | 0 |
| 2018-02-19 | $26.16 | $26.16 | $26.16 | $26.16 | $21.20 | 0 |
| 2018-02-16 | $26.16 | $26.16 | $26.16 | $26.16 | $21.20 | 0 |
| 2018-02-15 | $26.16 | $26.16 | $26.16 | $26.16 | $21.20 | 0 |
| 2018-02-14 | $25.82 | $26.22 | $25.66 | $26.16 | $21.20 | 7,652,430 |
| 2018-02-13 | $25.50 | $25.93 | $25.25 | $25.81 | $20.92 | 11,940,960 |
| 2018-02-12 | $25.00 | $25.51 | $24.68 | $25.32 | $20.52 | 11,416,030 |
| 2018-02-09 | $25.67 | $25.67 | $24.15 | $25.20 | $20.42 | 22,608,130 |
| 2018-02-08 | $26.10 | $26.29 | $25.45 | $26.25 | $21.27 | 19,763,270 |
| 2018-02-07 | $26.39 | $26.90 | $25.81 | $26.34 | $21.35 | 18,894,160 |
| 2018-02-06 | $25.98 | $26.43 | $25.27 | $26.39 | $21.39 | 29,101,210 |
| 2018-02-05 | $26.26 | $26.59 | $25.68 | $26.39 | $21.39 | 19,593,760 |
| 2018-02-02 | $26.80 | $26.98 | $26.10 | $26.76 | $21.69 | 12,637,240 |
| 2018-02-01 | $26.65 | $26.90 | $26.30 | $26.86 | $21.77 | 25,937,210 |
| 2018-01-31 | $26.38 | $26.54 | $26.00 | $26.48 | $21.46 | 16,361,480 |
| 2018-01-30 | $26.97 | $27.27 | $26.21 | $26.38 | $21.38 | 13,343,410 |
| 2018-01-29 | $27.98 | $27.98 | $26.65 | $27.03 | $21.90 | 18,360,430 |
| 2018-01-26 | $27.60 | $27.93 | $27.35 | $27.74 | $22.48 | 10,615,200 |
| 2018-01-25 | $27.74 | $28.09 | $27.02 | $27.64 | $22.40 | 16,683,520 |
| 2018-01-24 | $26.98 | $27.69 | $26.95 | $27.65 | $22.41 | 20,910,610 |
| 2018-01-23 | $26.71 | $27.71 | $26.71 | $26.94 | $21.83 | 26,665,260 |
| 2018-01-22 | $26.18 | $26.95 | $26.18 | $26.60 | $21.56 | 28,234,390 |
| 2018-01-19 | $26.34 | $26.62 | $25.78 | $25.97 | $21.05 | 22,976,910 |
| 2018-01-18 | $26.56 | $26.89 | $25.63 | $26.06 | $21.12 | 34,091,210 |
| 2018-01-17 | $27.05 | $27.36 | $26.29 | $26.42 | $21.41 | 23,484,680 |
| 2018-01-16 | $27.35 | $28.08 | $26.82 | $26.95 | $21.84 | 27,667,790 |
| 2018-01-15 | $27.82 | $27.86 | $27.21 | $27.37 | $22.18 | 13,460,440 |
| 2018-01-12 | $27.53 | $28.02 | $27.31 | $27.82 | $22.54 | 11,358,570 |
| 2018-01-11 | $28.15 | $28.22 | $27.32 | $27.62 | $22.38 | 14,697,630 |
| 2018-01-10 | $28.06 | $28.40 | $27.85 | $28.15 | $22.81 | 13,604,650 |
| 2018-01-09 | $28.86 | $28.98 | $27.85 | $27.95 | $22.65 | 16,821,610 |
| 2018-01-08 | $27.83 | $29.20 | $27.83 | $28.58 | $23.16 | 28,673,260 |
| 2018-01-05 | $28.06 | $28.10 | $27.36 | $27.40 | $22.20 | 13,382,180 |
| 2018-01-04 | $28.16 | $28.34 | $27.66 | $27.90 | $22.61 | 15,360,090 |
| 2018-01-03 | $28.15 | $28.66 | $27.72 | $27.94 | $22.64 | 21,254,340 |
| 2018-01-02 | $29.69 | $29.70 | $27.60 | $28.33 | $22.96 | 34,631,740 |
| 2018-01-01 | $29.69 | $29.69 | $29.69 | $29.69 | $24.06 | 0 |
| 2017-12-29 | $29.20 | $29.77 | $29.05 | $29.69 | $24.06 | 17,552,320 |
| 2017-12-28 | $28.27 | $29.33 | $27.95 | $29.18 | $23.65 | 21,186,630 |
| 2017-12-27 | $28.38 | $28.73 | $28.08 | $28.43 | $23.04 | 11,842,150 |
| 2017-12-26 | $28.65 | $29.38 | $28.30 | $28.61 | $23.18 | 24,911,380 |
| 2017-12-25 | $27.35 | $28.60 | $27.35 | $28.56 | $23.14 | 29,967,690 |
| 2017-12-22 | $27.34 | $27.56 | $27.07 | $27.32 | $22.14 | 11,812,260 |
| 2017-12-21 | $26.77 | $27.50 | $26.59 | $27.35 | $22.16 | 16,806,190 |
| 2017-12-20 | $26.79 | $27.42 | $26.66 | $26.95 | $21.84 | 15,206,710 |
| 2017-12-19 | $25.83 | $26.95 | $25.75 | $26.80 | $21.72 | 16,176,310 |
| 2017-12-18 | $25.68 | $26.05 | $25.31 | $25.83 | $20.93 | 9,967,650 |
| 2017-12-15 | $25.80 | $25.89 | $25.16 | $25.61 | $20.75 | 8,714,720 |
| 2017-12-14 | $26.09 | $26.18 | $25.35 | $25.76 | $20.88 | 10,358,520 |
| 2017-12-13 | $25.61 | $26.10 | $25.52 | $25.96 | $21.04 | 14,013,860 |
| 2017-12-12 | $26.50 | $26.50 | $25.74 | $25.76 | $20.88 | 13,226,530 |
| 2017-12-11 | $25.33 | $26.57 | $25.23 | $26.52 | $21.49 | 23,987,770 |
| 2017-12-08 | $25.50 | $25.60 | $25.13 | $25.18 | $20.41 | 18,143,860 |
| 2017-12-07 | $25.90 | $26.11 | $25.34 | $25.55 | $20.70 | 11,484,320 |
| 2017-12-06 | $26.40 | $26.47 | $25.69 | $26.06 | $21.12 | 14,458,380 |
| 2017-12-05 | $25.73 | $26.52 | $25.69 | $26.47 | $21.45 | 25,430,960 |
| 2017-12-04 | $25.62 | $25.94 | $25.00 | $25.71 | $20.83 | 16,929,780 |
| 2017-12-01 | $25.68 | $25.84 | $25.32 | $25.62 | $20.76 | 10,390,320 |
| 2017-11-30 | $25.69 | $26.14 | $25.29 | $25.55 | $20.70 | 16,150,860 |
| 2017-11-29 | $27.20 | $27.60 | $25.73 | $25.75 | $20.87 | 32,811,760 |
| 2017-11-28 | $27.17 | $27.90 | $26.75 | $27.27 | $22.10 | 16,072,210 |
| 2017-11-27 | $27.38 | $27.62 | $26.67 | $27.54 | $22.32 | 18,316,520 |
| 2017-11-24 | $27.23 | $27.65 | $27.10 | $27.49 | $22.28 | 13,912,480 |
| 2017-11-23 | $28.45 | $28.65 | $26.97 | $27.40 | $22.20 | 21,805,710 |
| 2017-11-22 | $28.90 | $29.44 | $28.12 | $28.25 | $22.89 | 16,286,050 |
| 2017-11-21 | $28.59 | $29.76 | $28.51 | $29.07 | $23.56 | 23,625,470 |
| 2017-11-20 | $27.89 | $28.93 | $26.82 | $28.79 | $23.33 | 21,795,580 |
| 2017-11-17 | $27.20 | $28.16 | $26.89 | $28.09 | $22.76 | 27,311,480 |
| 2017-11-16 | $26.91 | $27.48 | $26.51 | $27.30 | $22.12 | 16,506,770 |
| 2017-11-15 | $27.17 | $27.65 | $26.59 | $26.91 | $21.81 | 24,795,050 |
| 2017-11-14 | $27.88 | $28.75 | $26.80 | $26.91 | $21.81 | 26,087,910 |
| 2017-11-13 | $27.51 | $28.63 | $27.05 | $27.94 | $22.64 | 31,342,820 |
| 2017-11-10 | $25.30 | $27.65 | $25.30 | $27.28 | $22.11 | 42,760,690 |
| 2017-11-09 | $25.38 | $25.68 | $25.12 | $25.53 | $20.69 | 14,535,740 |
| 2017-11-08 | $25.70 | $26.11 | $25.12 | $25.34 | $20.53 | 28,377,680 |
| 2017-11-07 | $24.52 | $26.70 | $24.47 | $25.33 | $20.53 | 42,862,490 |
| 2017-11-06 | $24.65 | $24.73 | $23.77 | $24.52 | $19.87 | 25,183,090 |
| 2017-11-03 | $24.50 | $24.73 | $24.15 | $24.63 | $19.96 | 17,696,780 |
| 2017-11-02 | $24.75 | $24.87 | $24.10 | $24.50 | $19.85 | 23,217,020 |
| 2017-11-01 | $25.40 | $25.48 | $24.35 | $24.70 | $20.02 | 31,025,840 |
| 2017-10-31 | $25.48 | $25.58 | $25.02 | $25.43 | $20.61 | 16,817,160 |
| 2017-10-30 | $25.44 | $25.69 | $24.92 | $25.56 | $20.71 | 20,888,420 |
| 2017-10-27 | $25.66 | $25.85 | $25.03 | $25.44 | $20.62 | 22,005,850 |
| 2017-10-26 | $26.26 | $26.64 | $25.23 | $25.54 | $20.70 | 28,851,760 |
| 2017-10-25 | $25.80 | $26.57 | $25.62 | $26.27 | $21.29 | 20,838,010 |
| 2017-10-24 | $24.86 | $26.00 | $24.78 | $26.00 | $21.07 | 27,429,220 |
| 2017-10-23 | $24.40 | $25.10 | $24.17 | $24.78 | $20.08 | 23,399,920 |
| 2017-10-20 | $24.19 | $24.78 | $23.95 | $24.51 | $19.86 | 24,204,500 |
| 2017-10-19 | $23.29 | $24.55 | $23.29 | $24.24 | $19.64 | 36,213,530 |
| 2017-10-18 | $22.20 | $22.98 | $22.05 | $22.91 | $18.57 | 18,770,320 |
| 2017-10-17 | $22.34 | $22.58 | $22.03 | $22.09 | $17.90 | 10,706,680 |
| 2017-10-16 | $22.58 | $22.88 | $22.32 | $22.36 | $18.12 | 13,412,980 |
| 2017-10-13 | $22.88 | $23.05 | $22.57 | $22.62 | $18.33 | 14,840,310 |
| 2017-10-12 | $22.32 | $22.89 | $22.30 | $22.78 | $18.46 | 15,550,150 |
| 2017-10-11 | $22.00 | $22.79 | $21.91 | $22.36 | $18.12 | 31,544,990 |
| 2017-10-10 | $22.76 | $22.91 | $21.34 | $22.27 | $18.05 | 73,139,560 |
| 2017-10-09 | $22.93 | $23.09 | $22.60 | $22.75 | $18.44 | 22,654,540 |
| 2017-10-06 | $22.55 | $22.55 | $22.55 | $22.55 | $18.27 | 0 |
| 2017-10-05 | $22.55 | $22.55 | $22.55 | $22.55 | $18.27 | 0 |
| 2017-10-04 | $22.55 | $22.55 | $22.55 | $22.55 | $18.27 | 0 |
| 2017-10-03 | $22.55 | $22.55 | $22.55 | $22.55 | $18.27 | 0 |
| 2017-10-02 | $22.55 | $22.55 | $22.55 | $22.55 | $18.27 | 0 |
| 2017-09-29 | $22.46 | $22.77 | $22.25 | $22.55 | $18.27 | 26,109,340 |
| 2017-09-28 | $22.04 | $22.26 | $21.77 | $22.19 | $17.98 | 10,437,010 |
| 2017-09-27 | $21.83 | $22.17 | $21.71 | $22.08 | $17.89 | 11,335,680 |
| 2017-09-26 | $21.86 | $22.26 | $21.67 | $21.82 | $17.68 | 16,331,000 |
| 2017-09-25 | $21.57 | $22.12 | $21.52 | $21.84 | $17.70 | 23,054,160 |
| 2017-09-22 | $20.89 | $21.64 | $20.73 | $21.57 | $17.48 | 24,749,350 |
| 2017-09-21 | $20.79 | $21.03 | $20.69 | $20.89 | $16.93 | 11,006,450 |
| 2017-09-20 | $20.70 | $20.97 | $20.60 | $20.78 | $16.84 | 10,780,770 |
| 2017-09-19 | $20.62 | $20.82 | $20.60 | $20.69 | $16.77 | 8,299,750 |
| 2017-09-18 | $20.33 | $20.77 | $20.26 | $20.69 | $16.77 | 12,851,680 |
| 2017-09-15 | $20.38 | $20.47 | $20.13 | $20.31 | $16.46 | 8,458,460 |
| 2017-09-14 | $20.50 | $20.52 | $20.20 | $20.33 | $16.47 | 9,251,150 |
| 2017-09-13 | $20.78 | $20.78 | $20.40 | $20.43 | $16.56 | 12,911,330 |
| 2017-09-12 | $21.16 | $21.17 | $20.70 | $20.76 | $16.82 | 17,394,130 |
| 2017-09-11 | $20.84 | $21.20 | $20.71 | $21.02 | $17.03 | 17,096,630 |
| 2017-09-08 | $20.72 | $20.90 | $20.67 | $20.84 | $16.89 | 7,396,140 |
| 2017-09-07 | $20.58 | $20.72 | $20.49 | $20.66 | $16.74 | 6,658,140 |
| 2017-09-06 | $20.74 | $20.74 | $20.51 | $20.58 | $16.68 | 6,120,070 |
| 2017-09-05 | $20.94 | $20.98 | $20.67 | $20.74 | $16.81 | 8,751,990 |
| 2017-09-04 | $20.61 | $20.95 | $20.52 | $20.91 | $16.94 | 9,003,810 |
| 2017-09-01 | $20.95 | $21.05 | $20.62 | $20.65 | $16.73 | 11,324,870 |
| 2017-08-31 | $21.15 | $21.15 | $20.66 | $20.99 | $17.01 | 9,626,980 |
| 2017-08-30 | $21.51 | $21.55 | $20.99 | $21.09 | $17.09 | 12,193,490 |
| 2017-08-29 | $21.70 | $21.77 | $21.29 | $21.44 | $17.37 | 8,250,450 |
| 2017-08-28 | $21.46 | $21.96 | $21.28 | $21.82 | $17.68 | 17,268,710 |
| 2017-08-25 | $21.31 | $21.54 | $21.22 | $21.46 | $17.39 | 14,833,680 |
| 2017-08-24 | $21.25 | $21.25 | $21.05 | $21.17 | $17.16 | 5,087,670 |
| 2017-08-23 | $21.25 | $21.52 | $21.06 | $21.16 | $17.15 | 7,774,090 |
| 2017-08-22 | $21.17 | $21.47 | $20.98 | $21.23 | $17.20 | 8,612,000 |
| 2017-08-21 | $20.44 | $21.25 | $20.42 | $21.08 | $17.08 | 17,917,970 |
| 2017-08-18 | $20.28 | $20.57 | $20.21 | $20.41 | $16.54 | 9,860,230 |
| 2017-08-17 | $20.16 | $20.48 | $20.16 | $20.31 | $16.46 | 6,920,440 |
| 2017-08-16 | $20.48 | $20.59 | $20.06 | $20.28 | $16.43 | 13,179,080 |
| 2017-08-15 | $20.73 | $20.85 | $20.47 | $20.55 | $16.65 | 7,053,020 |
| 2017-08-14 | $20.72 | $20.92 | $20.63 | $20.69 | $16.77 | 9,764,960 |
| 2017-08-11 | $20.59 | $20.92 | $20.51 | $20.84 | $16.89 | 14,146,510 |
| 2017-08-10 | $20.73 | $20.95 | $20.46 | $20.83 | $16.88 | 13,597,140 |
| 2017-08-09 | $20.50 | $21.07 | $20.37 | $20.72 | $16.79 | 14,457,400 |
| 2017-08-08 | $20.70 | $20.73 | $20.29 | $20.59 | $16.69 | 13,399,960 |
| 2017-08-07 | $20.48 | $20.87 | $20.21 | $20.66 | $16.74 | 9,433,120 |
| 2017-08-04 | $20.48 | $20.65 | $20.36 | $20.47 | $16.59 | 11,964,930 |
| 2017-08-03 | $21.32 | $21.34 | $20.36 | $20.47 | $16.59 | 28,738,990 |
| 2017-08-02 | $21.48 | $21.65 | $21.31 | $21.32 | $17.28 | 10,087,170 |
| 2017-08-01 | $21.36 | $21.50 | $21.15 | $21.46 | $17.39 | 14,617,220 |
| 2017-07-31 | $21.61 | $21.76 | $21.07 | $21.35 | $17.30 | 15,338,400 |
| 2017-07-28 | $21.22 | $21.88 | $21.15 | $21.63 | $17.53 | 8,958,470 |
| 2017-07-27 | $21.11 | $21.54 | $20.90 | $21.35 | $17.30 | 15,567,160 |
| 2017-07-26 | $22.43 | $22.51 | $20.67 | $21.35 | $17.30 | 40,840,030 |
| 2017-07-25 | $22.57 | $22.65 | $22.27 | $22.51 | $18.24 | 9,521,650 |
| 2017-07-24 | $22.24 | $22.78 | $22.05 | $22.50 | $18.23 | 18,852,270 |
| 2017-07-21 | $22.11 | $22.50 | $21.98 | $22.25 | $18.03 | 16,609,870 |
| 2017-07-20 | $21.85 | $22.36 | $21.82 | $22.28 | $18.05 | 18,386,650 |
| 2017-07-19 | $21.74 | $22.14 | $21.54 | $21.81 | $17.67 | 19,234,200 |
| 2017-07-18 | $22.10 | $22.22 | $21.46 | $21.74 | $17.62 | 15,870,220 |
| 2017-07-17 | $22.08 | $22.30 | $21.45 | $22.27 | $18.05 | 17,786,880 |
| 2017-07-14 | $21.70 | $22.17 | $21.41 | $22.09 | $17.90 | 17,194,460 |
| 2017-07-13 | $22.48 | $22.50 | $21.62 | $21.70 | $17.58 | 30,377,590 |
| 2017-07-12 | $22.98 | $23.22 | $22.09 | $22.48 | $18.22 | 15,626,090 |
| 2017-07-11 | $22.71 | $23.27 | $22.65 | $22.91 | $18.57 | 13,272,240 |
| 2017-07-10 | $23.56 | $23.56 | $22.60 | $22.70 | $18.40 | 20,978,660 |
| 2017-07-07 | $24.59 | $24.86 | $24.31 | $24.56 | $19.10 | 22,915,830 |
| 2017-07-06 | $24.11 | $24.67 | $24.05 | $24.57 | $19.10 | 22,286,280 |
| 2017-07-05 | $23.57 | $24.21 | $23.45 | $24.00 | $18.66 | 16,194,050 |
| 2017-07-04 | $23.73 | $23.80 | $22.91 | $23.69 | $18.42 | 24,015,700 |
| 2017-07-03 | $24.26 | $24.26 | $23.30 | $23.60 | $18.35 | 21,346,600 |
| 2017-06-30 | $23.90 | $24.26 | $23.73 | $24.24 | $18.85 | 11,999,670 |
| 2017-06-29 | $23.79 | $24.11 | $23.65 | $23.98 | $18.64 | 13,754,640 |
| 2017-06-28 | $24.12 | $24.25 | $23.78 | $23.82 | $18.52 | 18,320,500 |
| 2017-06-27 | $24.13 | $24.33 | $23.85 | $24.29 | $18.89 | 18,508,120 |
| 2017-06-26 | $24.53 | $24.82 | $24.03 | $24.36 | $18.94 | 30,200,950 |
| 2017-06-23 | $23.41 | $24.73 | $23.29 | $24.54 | $19.08 | 33,472,800 |
| 2017-06-22 | $23.28 | $23.88 | $23.03 | $23.53 | $18.29 | 30,074,380 |
| 2017-06-21 | $22.70 | $23.39 | $22.20 | $23.34 | $18.15 | 20,466,950 |
| 2017-06-20 | $23.08 | $23.12 | $22.38 | $22.51 | $17.50 | 19,534,940 |
| 2017-06-19 | $22.70 | $23.48 | $22.40 | $22.99 | $17.87 | 23,688,590 |
| 2017-06-16 | $22.59 | $22.74 | $22.20 | $22.64 | $17.60 | 14,582,010 |
| 2017-06-15 | $22.73 | $22.79 | $22.12 | $22.68 | $17.63 | 22,462,970 |
| 2017-06-14 | $23.29 | $23.44 | $22.41 | $22.67 | $17.63 | 26,284,770 |
| 2017-06-13 | $23.20 | $23.67 | $22.85 | $23.39 | $18.19 | 22,606,080 |
| 2017-06-12 | $22.94 | $24.20 | $22.81 | $23.05 | $17.92 | 38,070,260 |
| 2017-06-09 | $22.15 | $23.10 | $22.07 | $22.94 | $17.84 | 37,925,280 |
| 2017-06-08 | $20.47 | $22.56 | $20.45 | $22.18 | $17.24 | 40,734,390 |
| 2017-06-07 | $20.18 | $20.65 | $20.11 | $20.56 | $15.99 | 23,408,120 |
| 2017-06-06 | $19.76 | $20.11 | $19.72 | $20.10 | $15.63 | 9,482,370 |
| 2017-06-05 | $20.36 | $20.44 | $19.70 | $19.76 | $15.36 | 15,148,000 |
| 2017-06-02 | $20.29 | $20.38 | $20.18 | $20.29 | $15.78 | 9,042,880 |
| 2017-06-01 | $19.83 | $20.27 | $19.83 | $20.23 | $15.73 | 21,118,670 |
| 2017-05-31 | $19.88 | $20.10 | $19.34 | $19.99 | $15.54 | 19,125,080 |
| 2017-05-30 | $19.81 | $19.81 | $19.81 | $19.81 | $15.40 | 0 |
| 2017-05-29 | $19.81 | $19.81 | $19.81 | $19.81 | $15.40 | 0 |
| 2017-05-26 | $19.73 | $20.06 | $19.63 | $19.81 | $15.40 | 11,576,350 |
| 2017-05-25 | $19.80 | $19.98 | $19.72 | $19.73 | $15.34 | 9,464,910 |
| 2017-05-24 | $19.80 | $19.96 | $19.62 | $19.90 | $15.47 | 16,584,930 |
| 2017-05-23 | $19.51 | $19.91 | $19.40 | $19.90 | $15.47 | 18,932,080 |
| 2017-05-22 | $19.45 | $19.70 | $19.06 | $19.66 | $15.29 | 15,374,480 |
| 2017-05-19 | $19.33 | $19.57 | $19.33 | $19.48 | $15.15 | 7,151,510 |
| 2017-05-18 | $19.26 | $19.58 | $19.06 | $19.52 | $15.18 | 10,856,620 |
| 2017-05-17 | $19.43 | $19.77 | $19.19 | $19.21 | $14.94 | 14,511,240 |
| 2017-05-16 | $19.06 | $19.49 | $18.92 | $19.43 | $15.11 | 12,575,180 |
| 2017-05-15 | $18.74 | $19.15 | $18.74 | $19.12 | $14.87 | 12,118,970 |
| 2017-05-12 | $18.52 | $18.87 | $18.39 | $18.82 | $14.63 | 11,121,540 |
| 2017-05-11 | $18.12 | $18.54 | $18.10 | $18.52 | $14.40 | 13,062,170 |
| 2017-05-10 | $18.55 | $18.65 | $18.13 | $18.31 | $14.24 | 16,410,540 |
| 2017-05-09 | $18.79 | $18.80 | $18.40 | $18.52 | $14.40 | 15,045,720 |
| 2017-05-08 | $18.72 | $18.98 | $18.36 | $18.96 | $14.74 | 26,868,440 |
| 2017-05-05 | $18.74 | $18.90 | $18.50 | $18.87 | $14.67 | 15,900,690 |
| 2017-05-04 | $18.71 | $18.98 | $18.58 | $18.84 | $14.65 | 12,272,680 |
| 2017-05-03 | $18.62 | $18.90 | $18.57 | $18.74 | $14.57 | 15,380,530 |
| 2017-05-02 | $18.68 | $18.84 | $18.47 | $18.58 | $14.45 | 14,708,380 |
| 2017-05-01 | $18.78 | $18.78 | $18.78 | $18.78 | $14.60 | 0 |
| 2017-04-28 | $19.45 | $19.47 | $18.66 | $18.78 | $14.60 | 28,170,800 |
| 2017-04-27 | $19.55 | $19.68 | $19.31 | $19.44 | $15.11 | 17,369,840 |
| 2017-04-26 | $19.29 | $20.08 | $19.22 | $19.57 | $15.22 | 33,192,380 |
| 2017-04-25 | $19.37 | $19.48 | $19.13 | $19.29 | $15.00 | 14,060,450 |
| 2017-04-24 | $19.30 | $19.43 | $18.86 | $19.39 | $15.08 | 21,594,900 |
| 2017-04-21 | $19.15 | $19.62 | $19.13 | $19.25 | $14.97 | 25,766,500 |
| 2017-04-20 | $18.58 | $19.45 | $18.51 | $19.21 | $14.94 | 33,192,950 |
| 2017-04-19 | $18.59 | $18.65 | $18.30 | $18.54 | $14.41 | 16,481,240 |
| 2017-04-18 | $18.30 | $18.74 | $18.25 | $18.52 | $14.40 | 17,972,120 |
| 2017-04-17 | $18.01 | $18.29 | $17.95 | $18.22 | $14.17 | 10,240,170 |
| 2017-04-14 | $18.48 | $18.48 | $17.98 | $18.12 | $14.09 | 17,369,800 |
| 2017-04-13 | $18.42 | $18.50 | $18.29 | $18.36 | $14.27 | 8,006,510 |
| 2017-04-12 | $18.39 | $18.51 | $18.21 | $18.44 | $14.34 | 11,302,310 |
| 2017-04-11 | $18.68 | $18.71 | $18.13 | $18.43 | $14.33 | 21,115,370 |
| 2017-04-10 | $18.68 | $18.91 | $18.38 | $18.64 | $14.49 | 31,893,560 |
| 2017-04-07 | $18.33 | $18.83 | $18.18 | $18.69 | $14.53 | 29,810,310 |
| 2017-04-06 | $18.13 | $18.35 | $18.05 | $18.30 | $14.23 | 22,678,900 |
| 2017-04-05 | $18.31 | $18.53 | $18.01 | $18.14 | $14.10 | 44,594,790 |
| 2017-04-04 | $18.21 | $18.21 | $18.21 | $18.21 | $14.16 | 0 |
| 2017-04-03 | $18.21 | $18.21 | $18.21 | $18.21 | $14.16 | 0 |
| 2017-03-31 | $17.46 | $18.26 | $17.40 | $18.21 | $14.16 | 51,656,550 |
| 2017-03-30 | $17.75 | $17.78 | $17.12 | $17.34 | $13.48 | 39,375,530 |
| 2017-03-29 | $17.47 | $17.58 | $17.23 | $17.37 | $13.50 | 22,625,880 |
| 2017-03-28 | $17.39 | $17.53 | $17.15 | $17.40 | $13.53 | 24,480,510 |
| 2017-03-27 | $17.49 | $17.86 | $17.25 | $17.36 | $13.50 | 42,386,080 |
| 2017-03-24 | $16.74 | $17.55 | $16.72 | $17.44 | $13.56 | 64,670,120 |
| 2017-03-23 | $16.48 | $16.81 | $16.47 | $16.79 | $13.05 | 25,704,840 |
| 2017-03-22 | $16.54 | $16.58 | $16.43 | $16.48 | $12.81 | 14,887,990 |
| 2017-03-21 | $16.41 | $16.64 | $16.37 | $16.62 | $12.92 | 16,218,220 |
| 2017-03-20 | $16.50 | $16.57 | $16.25 | $16.37 | $12.73 | 18,935,740 |
| 2017-03-17 | $16.81 | $16.87 | $16.34 | $16.47 | $12.81 | 18,591,320 |
| 2017-03-16 | $16.82 | $17.01 | $16.72 | $16.81 | $13.07 | 14,183,380 |
| 2017-03-15 | $16.56 | $16.89 | $16.51 | $16.82 | $13.08 | 13,537,680 |
| 2017-03-14 | $16.60 | $16.73 | $16.52 | $16.68 | $12.97 | 12,337,420 |
| 2017-03-13 | $16.35 | $16.67 | $16.29 | $16.58 | $12.89 | 16,670,550 |
| 2017-03-10 | $16.33 | $16.43 | $16.29 | $16.36 | $12.72 | 9,338,230 |
| 2017-03-09 | $16.44 | $16.44 | $16.29 | $16.33 | $12.70 | 12,032,040 |
| 2017-03-08 | $16.60 | $16.64 | $16.39 | $16.49 | $12.82 | 16,170,690 |
| 2017-03-07 | $16.70 | $16.73 | $16.56 | $16.64 | $12.94 | 10,130,380 |
| 2017-03-06 | $16.72 | $16.77 | $16.65 | $16.71 | $12.99 | 10,823,900 |
| 2017-03-03 | $16.70 | $16.78 | $16.65 | $16.73 | $13.01 | 8,726,090 |
| 2017-03-02 | $16.97 | $17.01 | $16.69 | $16.71 | $12.99 | 16,704,560 |
| 2017-03-01 | $16.82 | $17.13 | $16.75 | $16.97 | $13.19 | 19,699,590 |
| 2017-02-28 | $16.65 | $16.86 | $16.63 | $16.84 | $13.09 | 12,026,970 |
| 2017-02-27 | $16.79 | $16.90 | $16.55 | $16.58 | $12.89 | 14,331,810 |
| 2017-02-24 | $16.85 | $17.02 | $16.78 | $16.80 | $13.06 | 13,043,160 |
| 2017-02-23 | $17.08 | $17.08 | $16.81 | $16.89 | $13.13 | 15,474,890 |
| 2017-02-22 | $16.81 | $17.18 | $16.75 | $17.11 | $13.30 | 18,438,080 |
| 2017-02-21 | $16.84 | $17.08 | $16.75 | $16.86 | $13.11 | 19,436,140 |
| 2017-02-20 | $16.46 | $16.84 | $16.43 | $16.78 | $13.05 | 27,168,920 |
| 2017-02-17 | $16.40 | $16.51 | $16.33 | $16.44 | $12.78 | 12,220,790 |
| 2017-02-16 | $16.50 | $16.55 | $16.29 | $16.39 | $12.74 | 13,744,700 |
| 2017-02-15 | $16.65 | $16.70 | $16.48 | $16.51 | $12.84 | 12,200,370 |
| 2017-02-14 | $16.54 | $16.77 | $16.45 | $16.60 | $12.91 | 12,616,190 |
| 2017-02-13 | $16.49 | $16.60 | $16.43 | $16.58 | $12.89 | 16,957,560 |
| 2017-02-10 | $16.60 | $16.60 | $16.37 | $16.50 | $12.83 | 16,084,550 |
| 2017-02-09 | $16.63 | $16.70 | $16.49 | $16.59 | $12.90 | 13,206,740 |
| 2017-02-08 | $16.55 | $16.75 | $16.45 | $16.64 | $12.94 | 12,045,440 |
| 2017-02-07 | $16.48 | $16.61 | $16.39 | $16.55 | $12.87 | 13,011,560 |
| 2017-02-06 | $16.36 | $16.63 | $16.34 | $16.46 | $12.80 | 11,660,460 |
| 2017-02-03 | $16.60 | $16.66 | $16.30 | $16.33 | $12.70 | 9,725,280 |
| 2017-02-02 | $16.60 | $16.60 | $16.60 | $16.60 | $12.91 | 0 |
| 2017-02-01 | $16.60 | $16.60 | $16.60 | $16.60 | $12.91 | 0 |
| 2017-01-31 | $16.60 | $16.60 | $16.60 | $16.60 | $12.91 | 0 |
| 2017-01-30 | $16.60 | $16.60 | $16.60 | $16.60 | $12.91 | 0 |
| 2017-01-27 | $16.60 | $16.60 | $16.60 | $16.60 | $12.91 | 0 |
| 2017-01-26 | $16.51 | $16.65 | $16.45 | $16.60 | $12.91 | 10,228,670 |
| 2017-01-25 | $16.35 | $16.52 | $16.29 | $16.48 | $12.81 | 10,661,430 |
| 2017-01-24 | $16.21 | $16.52 | $16.13 | $16.37 | $12.73 | 16,461,500 |
| 2017-01-23 | $16.22 | $16.28 | $16.10 | $16.21 | $12.60 | 15,241,990 |
| 2017-01-20 | $15.85 | $16.26 | $15.85 | $16.22 | $12.61 | 21,513,970 |
| 2017-01-19 | $15.79 | $16.08 | $15.74 | $15.83 | $12.31 | 18,356,690 |
| 2017-01-18 | $15.57 | $15.86 | $15.50 | $15.82 | $12.30 | 17,356,120 |
| 2017-01-17 | $15.70 | $15.70 | $15.43 | $15.62 | $12.14 | 16,017,520 |
| 2017-01-16 | $15.73 | $15.80 | $15.53 | $15.76 | $12.25 | 27,794,700 |
| 2017-01-13 | $15.74 | $15.90 | $15.63 | $15.75 | $12.25 | 7,865,500 |
| 2017-01-12 | $15.80 | $15.90 | $15.68 | $15.71 | $12.21 | 5,417,330 |
| 2017-01-11 | $16.09 | $16.09 | $15.76 | $15.80 | $12.28 | 10,052,330 |
| 2017-01-10 | $16.18 | $16.21 | $16.01 | $16.10 | $12.52 | 7,006,580 |
| 2017-01-09 | $15.99 | $16.24 | $15.95 | $16.22 | $12.61 | 6,360,940 |
| 2017-01-06 | $16.20 | $16.20 | $15.93 | $16.02 | $12.46 | 7,629,370 |
| 2017-01-05 | $16.27 | $16.27 | $16.12 | $16.16 | $12.56 | 4,802,990 |
| 2017-01-04 | $16.08 | $16.30 | $16.06 | $16.23 | $12.62 | 8,688,540 |
| 2017-01-03 | $15.95 | $16.24 | $15.91 | $16.09 | $12.51 | 11,687,610 |
| 2017-01-02 | $15.95 | $15.95 | $15.95 | $15.95 | $12.40 | 0 |
| 2016-12-30 | $15.83 | $15.99 | $15.78 | $15.95 | $12.40 | 6,459,350 |
| 2016-12-29 | $15.85 | $15.90 | $15.76 | $15.83 | $12.31 | 3,801,330 |
| 2016-12-28 | $15.89 | $15.95 | $15.76 | $15.84 | $12.32 | 3,426,440 |
| 2016-12-27 | $15.98 | $16.05 | $15.87 | $15.89 | $12.35 | 4,801,610 |
| 2016-12-26 | $15.78 | $16.02 | $15.66 | $16.01 | $12.45 | 6,059,470 |
| 2016-12-23 | $15.90 | $15.97 | $15.68 | $15.87 | $12.34 | 7,142,900 |
| 2016-12-22 | $15.79 | $16.01 | $15.74 | $16.01 | $12.45 | 8,661,000 |
| 2016-12-21 | $15.71 | $15.88 | $15.68 | $15.77 | $12.26 | 10,457,750 |
| 2016-12-20 | $15.95 | $15.97 | $15.59 | $15.72 | $12.22 | 9,470,860 |
| 2016-12-19 | $15.93 | $16.17 | $15.88 | $15.91 | $12.37 | 10,361,870 |
| 2016-12-16 | $16.00 | $16.13 | $15.81 | $15.98 | $12.42 | 11,025,600 |
| 2016-12-15 | $16.60 | $16.66 | $15.84 | $15.98 | $12.42 | 22,054,820 |
| 2016-12-14 | $16.94 | $16.98 | $16.53 | $16.59 | $12.90 | 8,539,840 |
| 2016-12-13 | $16.80 | $17.06 | $16.74 | $16.98 | $13.20 | 7,920,180 |
| 2016-12-12 | $17.24 | $17.32 | $16.60 | $16.90 | $13.14 | 20,206,940 |
| 2016-12-09 | $17.29 | $17.39 | $17.14 | $17.24 | $13.40 | 14,556,560 |
| 2016-12-08 | $16.90 | $17.42 | $16.83 | $17.22 | $13.39 | 19,664,080 |
| 2016-12-07 | $16.80 | $16.90 | $16.71 | $16.87 | $13.12 | 5,688,890 |
| 2016-12-06 | $16.70 | $17.10 | $16.66 | $16.75 | $13.02 | 11,005,100 |
| 2016-12-05 | $16.73 | $16.82 | $16.57 | $16.75 | $13.02 | 15,202,270 |
| 2016-12-02 | $17.28 | $17.29 | $16.85 | $16.97 | $13.19 | 15,776,000 |
| 2016-12-01 | $16.96 | $17.45 | $16.86 | $17.26 | $13.42 | 21,390,460 |
| 2016-11-30 | $17.10 | $17.17 | $16.76 | $16.87 | $13.12 | 14,539,510 |
| 2016-11-29 | $16.88 | $17.69 | $16.75 | $17.13 | $13.32 | 33,332,640 |
| 2016-11-28 | $17.17 | $17.38 | $16.78 | $16.79 | $13.05 | 27,216,530 |
| 2016-11-25 | $16.84 | $17.15 | $16.74 | $17.01 | $13.23 | 18,248,960 |
| 2016-11-24 | $16.29 | $17.15 | $16.27 | $16.86 | $13.11 | 27,908,240 |
| 2016-11-23 | $16.34 | $16.46 | $16.26 | $16.36 | $12.72 | 8,143,920 |
| 2016-11-22 | $16.13 | $16.34 | $16.11 | $16.28 | $12.66 | 10,831,680 |
| 2016-11-21 | $16.17 | $16.32 | $16.08 | $16.12 | $12.53 | 8,655,160 |
| 2016-11-18 | $16.19 | $16.21 | $16.11 | $16.14 | $12.55 | 6,535,240 |
| 2016-11-17 | $16.18 | $16.23 | $16.11 | $16.18 | $12.58 | 5,380,110 |
| 2016-11-16 | $16.20 | $16.24 | $16.09 | $16.19 | $12.59 | 5,823,060 |
| 2016-11-15 | $16.21 | $16.29 | $16.14 | $16.19 | $12.59 | 5,971,900 |
| 2016-11-14 | $16.25 | $16.44 | $16.17 | $16.23 | $12.62 | 9,667,790 |
| 2016-11-11 | $16.18 | $16.31 | $16.10 | $16.25 | $12.63 | 10,506,990 |
| 2016-11-10 | $16.16 | $16.19 | $16.08 | $16.16 | $12.56 | 5,917,210 |
| 2016-11-09 | $16.24 | $16.25 | $15.86 | $15.98 | $12.42 | 12,741,870 |
| 2016-11-08 | $16.21 | $16.31 | $16.17 | $16.27 | $12.65 | 7,834,170 |
| 2016-11-07 | $16.30 | $16.30 | $16.08 | $16.17 | $12.57 | 8,662,270 |
| 2016-11-04 | $16.44 | $16.48 | $16.14 | $16.30 | $12.67 | 11,905,710 |
| 2016-11-03 | $16.30 | $16.48 | $16.29 | $16.47 | $12.81 | 11,909,390 |
| 2016-11-02 | $16.52 | $16.56 | $16.28 | $16.35 | $12.71 | 6,630,950 |
| 2016-11-01 | $16.50 | $16.68 | $16.42 | $16.53 | $12.85 | 9,120,330 |
| 2016-10-31 | $16.23 | $16.52 | $16.15 | $16.50 | $12.83 | 0 |
| 2016-10-28 | $16.30 | $16.31 | $16.12 | $16.24 | $12.63 | 8,968,520 |
| 2016-10-27 | $16.05 | $16.31 | $16.01 | $16.22 | $12.61 | 10,644,940 |
| 2016-10-26 | $16.16 | $16.20 | $15.99 | $16.05 | $12.48 | 8,062,130 |
| 2016-10-25 | $16.33 | $16.37 | $16.14 | $16.16 | $12.56 | 7,673,560 |
| 2016-10-24 | $16.21 | $16.39 | $16.14 | $16.34 | $12.70 | 12,285,140 |
| 2016-10-21 | $16.27 | $16.36 | $16.07 | $16.18 | $12.58 | 6,197,460 |
| 2016-10-20 | $16.08 | $16.34 | $16.02 | $16.28 | $12.66 | 10,219,480 |
| 2016-10-19 | $16.00 | $16.13 | $15.99 | $16.08 | $12.50 | 5,828,370 |
| 2016-10-18 | $15.81 | $16.10 | $15.79 | $16.06 | $12.49 | 7,368,720 |
| 2016-10-17 | $15.98 | $16.04 | $15.73 | $15.81 | $12.29 | 4,249,840 |
| 2016-10-14 | $16.00 | $16.03 | $15.85 | $15.95 | $12.40 | 4,417,060 |
| 2016-10-13 | $16.09 | $16.09 | $15.92 | $16.00 | $12.44 | 4,111,700 |
| 2016-10-12 | $15.99 | $16.12 | $15.91 | $16.10 | $12.52 | 6,155,030 |
| 2016-10-11 | $16.18 | $16.18 | $15.94 | $16.01 | $12.45 | 7,385,630 |
| 2016-10-10 | $15.82 | $16.15 | $15.82 | $16.12 | $12.53 | 7,557,750 |
| 2016-10-07 | $15.75 | $15.75 | $15.75 | $15.75 | $12.25 | 0 |
| 2016-10-06 | $15.75 | $15.75 | $15.75 | $15.75 | $12.25 | 0 |
| 2016-10-05 | $15.75 | $15.75 | $15.75 | $15.75 | $12.25 | 0 |
| 2016-10-04 | $15.75 | $15.75 | $15.75 | $15.75 | $12.25 | 0 |
| 2016-10-03 | $15.75 | $15.75 | $15.75 | $15.75 | $12.25 | 0 |
| 2016-09-30 | $15.71 | $15.82 | $15.69 | $15.75 | $12.25 | 4,018,720 |
| 2016-09-29 | $15.68 | $15.84 | $15.64 | $15.75 | $12.25 | 4,822,040 |
| 2016-09-28 | $15.77 | $15.77 | $15.59 | $15.64 | $12.16 | 3,515,690 |
| 2016-09-27 | $15.50 | $15.70 | $15.50 | $15.68 | $12.19 | 4,226,410 |
| 2016-09-26 | $15.68 | $15.76 | $15.53 | $15.61 | $12.14 | 5,943,280 |
| 2016-09-23 | $15.70 | $15.75 | $15.62 | $15.64 | $12.16 | 3,805,540 |
| 2016-09-22 | $15.71 | $15.90 | $15.60 | $15.63 | $12.15 | 9,917,470 |
| 2016-09-21 | $15.63 | $15.81 | $15.58 | $15.65 | $12.17 | 4,685,530 |
| 2016-09-20 | $15.54 | $15.73 | $15.42 | $15.68 | $12.19 | 5,328,670 |
| 2016-09-19 | $15.45 | $15.59 | $15.44 | $15.54 | $12.08 | 4,364,670 |
| 2016-09-16 | $15.45 | $15.45 | $15.45 | $15.45 | $12.01 | 0 |
| 2016-09-15 | $15.45 | $15.45 | $15.45 | $15.45 | $12.01 | 0 |
| 2016-09-14 | $15.47 | $15.52 | $15.37 | $15.45 | $12.01 | 5,668,590 |
| 2016-09-13 | $15.49 | $15.56 | $15.41 | $15.55 | $12.09 | 5,673,910 |
| 2016-09-12 | $15.70 | $15.70 | $15.08 | $15.56 | $12.10 | 20,489,110 |
| 2016-09-09 | $15.85 | $16.30 | $15.84 | $15.89 | $12.35 | 11,057,720 |
| 2016-09-08 | $15.84 | $15.99 | $15.77 | $15.92 | $12.38 | 7,333,340 |
| 2016-09-07 | $15.89 | $15.95 | $15.79 | $15.81 | $12.29 | 6,491,040 |
| 2016-09-06 | $15.72 | $15.91 | $15.58 | $15.87 | $12.34 | 6,234,910 |
| 2016-09-05 | $15.77 | $15.83 | $15.69 | $15.75 | $12.25 | 7,433,780 |
| 2016-09-02 | $15.80 | $15.84 | $15.55 | $15.78 | $12.27 | 14,202,960 |
| 2016-09-01 | $15.80 | $15.89 | $15.77 | $15.80 | $12.28 | 6,582,280 |
| 2016-08-31 | $15.76 | $15.93 | $15.71 | $15.79 | $12.28 | 8,643,850 |
| 2016-08-30 | $15.83 | $15.85 | $15.71 | $15.77 | $12.26 | 8,003,270 |
| 2016-08-29 | $15.71 | $15.83 | $15.56 | $15.81 | $12.29 | 8,443,630 |
| 2016-08-26 | $15.70 | $15.83 | $15.52 | $15.67 | $12.18 | 13,336,360 |
| 2016-08-25 | $16.03 | $16.06 | $15.45 | $15.65 | $12.17 | 19,344,910 |
| 2016-08-24 | $16.18 | $16.21 | $15.94 | $15.96 | $12.41 | 8,086,370 |
| 2016-08-23 | $16.18 | $16.25 | $16.01 | $16.10 | $12.52 | 9,689,790 |
| 2016-08-22 | $16.25 | $16.33 | $16.05 | $16.12 | $12.53 | 6,124,300 |
| 2016-08-19 | $16.37 | $16.53 | $16.02 | $16.25 | $12.63 | 8,744,090 |
| 2016-08-18 | $16.50 | $16.64 | $16.34 | $16.39 | $12.74 | 7,356,390 |
| 2016-08-17 | $16.51 | $16.63 | $16.35 | $16.51 | $12.84 | 9,378,370 |
| 2016-08-16 | $16.70 | $17.05 | $16.45 | $16.51 | $12.84 | 16,345,320 |
| 2016-08-15 | $16.35 | $16.75 | $16.32 | $16.67 | $12.96 | 15,235,410 |
| 2016-08-12 | $15.83 | $16.50 | $15.81 | $16.29 | $12.67 | 11,970,830 |
| 2016-08-11 | $16.20 | $16.35 | $15.93 | $15.95 | $12.40 | 9,255,050 |
| 2016-08-10 | $16.58 | $16.69 | $16.11 | $16.15 | $12.56 | 11,351,310 |
| 2016-08-09 | $16.40 | $16.73 | $16.40 | $16.58 | $12.89 | 15,799,490 |
| 2016-08-08 | $15.80 | $16.60 | $15.77 | $16.55 | $12.87 | 17,008,330 |
| 2016-08-05 | $15.96 | $16.05 | $15.82 | $15.84 | $12.32 | 9,658,080 |
| 2016-08-04 | $15.95 | $16.25 | $15.86 | $16.00 | $12.44 | 11,515,630 |
| 2016-08-03 | $16.02 | $16.10 | $15.86 | $15.90 | $12.36 | 11,093,210 |
| 2016-08-02 | $15.99 | $16.16 | $15.74 | $16.14 | $12.55 | 12,145,170 |
| 2016-08-01 | $16.16 | $16.39 | $15.70 | $16.04 | $12.47 | 18,547,770 |
| 2016-07-29 | $16.50 | $16.92 | $16.20 | $16.28 | $12.66 | 20,201,320 |
| 2016-07-28 | $16.17 | $17.16 | $16.00 | $16.61 | $12.91 | 41,419,100 |
| 2016-07-27 | $15.91 | $16.61 | $15.18 | $16.17 | $12.57 | 35,122,310 |
| 2016-07-26 | $15.36 | $16.17 | $15.27 | $15.92 | $12.38 | 27,774,420 |
| 2016-07-25 | $15.15 | $15.59 | $15.14 | $15.38 | $11.96 | 11,911,980 |
| 2016-07-22 | $15.57 | $15.57 | $15.17 | $15.29 | $11.89 | 18,382,500 |
| 2016-07-21 | $15.37 | $16.00 | $15.35 | $15.58 | $12.11 | 22,000,470 |
| 2016-07-20 | $15.53 | $15.58 | $15.28 | $15.38 | $11.96 | 11,863,350 |
| 2016-07-19 | $15.90 | $15.98 | $15.34 | $15.53 | $12.07 | 18,753,860 |
| 2016-07-18 | $15.57 | $16.22 | $15.44 | $15.97 | $12.42 | 36,009,710 |
| 2016-07-15 | $15.19 | $15.72 | $15.15 | $15.60 | $12.13 | 18,841,800 |
| 2016-07-14 | $15.06 | $15.62 | $15.03 | $15.28 | $11.88 | 17,304,880 |
| 2016-07-13 | $15.05 | $15.55 | $15.02 | $15.16 | $11.79 | 41,149,010 |
| 2016-07-12 | $14.44 | $15.06 | $14.38 | $14.97 | $11.64 | 35,648,310 |
| 2016-07-11 | $14.18 | $14.58 | $14.16 | $14.44 | $11.23 | 17,499,040 |
| 2016-07-08 | $14.24 | $14.24 | $14.07 | $14.16 | $11.01 | 6,747,270 |
| 2016-07-07 | $14.32 | $14.38 | $14.13 | $14.19 | $11.03 | 9,844,120 |
| 2016-07-06 | $14.32 | $14.33 | $14.20 | $14.28 | $11.10 | 6,651,910 |
| 2016-07-05 | $14.33 | $14.48 | $14.23 | $14.34 | $11.15 | 8,832,570 |
| 2016-07-04 | $14.05 | $14.47 | $13.99 | $14.35 | $11.16 | 11,903,180 |
| 2016-07-01 | $14.00 | $14.13 | $14.00 | $14.08 | $10.95 | 6,034,560 |
| 2016-06-30 | $14.09 | $14.10 | $13.97 | $14.01 | $10.89 | 4,878,680 |
| 2016-06-29 | $13.94 | $14.03 | $13.92 | $13.99 | $10.88 | 6,450,380 |
| 2016-06-28 | $13.95 | $13.96 | $13.74 | $13.92 | $10.82 | 7,729,780 |
| 2016-06-27 | $13.70 | $13.96 | $13.61 | $13.93 | $10.83 | 9,758,710 |
| 2016-06-24 | $14.10 | $14.26 | $13.40 | $13.80 | $10.73 | 15,643,320 |
| 2016-06-23 | $14.41 | $14.45 | $14.05 | $14.19 | $11.03 | 13,327,900 |
| 2016-06-22 | $15.18 | $15.42 | $15.18 | $15.38 | $11.33 | 17,579,270 |
| 2016-06-21 | $15.22 | $15.38 | $15.15 | $15.21 | $11.20 | 16,238,650 |
| 2016-06-20 | $15.14 | $15.20 | $14.98 | $15.15 | $11.16 | 7,505,190 |
| 2016-06-17 | $15.06 | $15.28 | $14.97 | $15.08 | $11.11 | 13,519,570 |
| 2016-06-16 | $14.92 | $15.03 | $14.80 | $14.85 | $10.94 | 7,185,560 |
| 2016-06-15 | $14.50 | $15.00 | $14.50 | $14.92 | $10.99 | 8,771,310 |
| 2016-06-14 | $14.57 | $14.68 | $14.45 | $14.60 | $10.75 | 4,744,560 |
| 2016-06-13 | $14.82 | $14.87 | $14.56 | $14.57 | $10.73 | 7,376,240 |
| 2016-06-10 | $14.93 | $14.93 | $14.93 | $14.93 | $11.00 | 0 |
| 2016-06-09 | $14.93 | $14.93 | $14.93 | $14.93 | $11.00 | 0 |
| 2016-06-08 | $15.00 | $15.02 | $14.82 | $14.93 | $11.00 | 7,746,020 |
| 2016-06-07 | $15.09 | $15.10 | $14.92 | $15.00 | $11.05 | 6,007,430 |
| 2016-06-06 | $15.04 | $15.15 | $14.85 | $15.08 | $11.11 | 8,388,240 |
| 2016-06-03 | $14.68 | $15.11 | $14.68 | $15.06 | $11.09 | 16,163,040 |
| 2016-06-02 | $14.76 | $14.76 | $14.56 | $14.67 | $10.80 | 5,695,550 |
| 2016-06-01 | $14.71 | $14.71 | $14.71 | $14.71 | $10.83 | 0 |
| 2016-05-31 | $14.32 | $14.77 | $14.27 | $14.71 | $10.83 | 14,327,940 |
| 2016-05-30 | $14.47 | $14.47 | $14.26 | $14.28 | $10.52 | 10,446,270 |
| 2016-05-27 | $14.40 | $14.53 | $14.30 | $14.45 | $10.64 | 4,937,810 |
| 2016-05-26 | $14.45 | $14.56 | $14.27 | $14.41 | $10.61 | 4,662,000 |
| 2016-05-25 | $14.41 | $14.64 | $14.38 | $14.38 | $10.59 | 5,710,600 |
| 2016-05-24 | $14.41 | $14.48 | $14.25 | $14.38 | $10.59 | 6,662,990 |
| 2016-05-23 | $14.21 | $14.46 | $14.21 | $14.43 | $10.63 | 7,635,510 |
| 2016-05-20 | $14.19 | $14.23 | $14.07 | $14.20 | $10.46 | 3,337,050 |
| 2016-05-19 | $14.16 | $14.29 | $14.15 | $14.21 | $10.47 | 4,559,960 |
| 2016-05-18 | $14.10 | $14.34 | $14.00 | $14.23 | $10.48 | 11,667,590 |
| 2016-05-17 | $14.22 | $14.28 | $14.13 | $14.17 | $10.44 | 6,618,880 |
| 2016-05-16 | $14.13 | $14.29 | $14.05 | $14.23 | $10.48 | 6,163,200 |
| 2016-05-13 | $14.30 | $14.31 | $14.05 | $14.18 | $10.44 | 5,786,000 |
| 2016-05-12 | $14.10 | $14.34 | $13.99 | $14.29 | $10.52 | 10,647,880 |
| 2016-05-11 | $14.11 | $14.30 | $13.97 | $14.18 | $10.44 | 14,518,820 |
| 2016-05-10 | $14.05 | $14.09 | $13.89 | $13.96 | $10.28 | 16,593,670 |
| 2016-05-09 | $14.35 | $14.36 | $13.96 | $14.05 | $10.35 | 16,063,520 |
| 2016-05-06 | $15.00 | $15.06 | $14.36 | $14.38 | $10.59 | 21,000,670 |
| 2016-05-05 | $15.18 | $15.18 | $14.96 | $14.97 | $11.03 | 14,328,350 |
| 2016-05-04 | $15.00 | $15.24 | $14.97 | $15.18 | $11.18 | 13,976,080 |
| 2016-05-03 | $14.94 | $15.20 | $14.81 | $15.05 | $11.08 | 23,272,540 |
| 2016-05-02 | $14.94 | $14.94 | $14.94 | $14.94 | $11.00 | 0 |
| 2016-04-29 | $14.85 | $15.06 | $14.70 | $14.94 | $11.00 | 6,617,010 |
| 2016-04-28 | $15.06 | $15.10 | $14.76 | $14.94 | $11.00 | 6,033,140 |
| 2016-04-27 | $15.21 | $15.25 | $14.99 | $15.04 | $11.08 | 6,263,140 |
| 2016-04-26 | $15.01 | $15.24 | $14.96 | $15.21 | $11.20 | 6,307,230 |
| 2016-04-25 | $14.81 | $15.14 | $14.72 | $15.14 | $11.15 | 8,680,860 |
| 2016-04-22 | $14.70 | $14.95 | $14.63 | $14.87 | $10.95 | 5,694,520 |
| 2016-04-21 | $14.76 | $14.93 | $14.61 | $14.72 | $10.84 | 8,484,260 |
| 2016-04-20 | $15.11 | $15.22 | $14.28 | $14.78 | $10.89 | 23,659,530 |
| 2016-04-19 | $15.11 | $15.18 | $15.03 | $15.10 | $11.12 | 13,262,770 |
| 2016-04-18 | $15.50 | $15.50 | $14.99 | $15.10 | $11.12 | 13,808,180 |
| 2016-04-15 | $15.57 | $15.64 | $15.40 | $15.60 | $11.49 | 10,809,370 |
| 2016-04-14 | $15.56 | $15.65 | $15.45 | $15.56 | $11.46 | 8,125,710 |
| 2016-04-13 | $15.48 | $15.84 | $15.42 | $15.51 | $11.42 | 20,875,840 |
| 2016-04-12 | $15.43 | $15.45 | $15.23 | $15.40 | $11.34 | 8,659,540 |
| 2016-04-11 | $15.21 | $15.54 | $15.18 | $15.44 | $11.37 | 18,681,020 |
| 2016-04-08 | $15.02 | $15.32 | $14.91 | $15.18 | $11.18 | 14,783,060 |
| 2016-04-07 | $15.49 | $15.49 | $14.91 | $15.02 | $11.06 | 16,073,630 |
| 2016-04-06 | $15.23 | $15.47 | $15.16 | $15.39 | $11.33 | 17,048,490 |
| 2016-04-05 | $15.00 | $15.36 | $14.96 | $15.25 | $11.23 | 19,924,040 |
| 2016-04-04 | $15.11 | $15.11 | $15.11 | $15.11 | $11.13 | 0 |
| 2016-04-01 | $15.22 | $15.26 | $14.78 | $15.11 | $11.13 | 17,926,990 |
| 2016-03-31 | $15.26 | $15.50 | $15.15 | $15.22 | $11.21 | 17,604,450 |
| 2016-03-30 | $14.97 | $15.28 | $14.97 | $15.22 | $11.21 | 14,384,620 |
| 2016-03-29 | $14.80 | $15.19 | $14.61 | $14.90 | $10.97 | 16,383,690 |
| 2016-03-28 | $15.10 | $15.40 | $14.63 | $14.78 | $10.89 | 24,776,470 |
| 2016-03-25 | $14.80 | $15.49 | $14.71 | $15.04 | $11.08 | 35,357,330 |
| 2016-03-24 | $14.29 | $14.99 | $14.23 | $14.57 | $10.73 | 16,519,870 |
| 2016-03-23 | $14.23 | $14.47 | $14.19 | $14.39 | $10.60 | 9,560,120 |
| 2016-03-22 | $14.47 | $14.47 | $14.25 | $14.28 | $10.52 | 9,678,330 |
| 2016-03-21 | $14.32 | $14.48 | $14.22 | $14.44 | $10.63 | 20,001,610 |
| 2016-03-18 | $14.14 | $14.45 | $14.11 | $14.22 | $10.47 | 19,212,300 |
| 2016-03-17 | $14.13 | $14.25 | $13.96 | $14.11 | $10.39 | 15,797,070 |
| 2016-03-16 | $13.89 | $14.19 | $13.88 | $14.07 | $10.36 | 15,889,830 |
| 2016-03-15 | $13.72 | $14.05 | $13.57 | $14.00 | $10.31 | 11,154,850 |
| 2016-03-14 | $13.52 | $13.90 | $13.46 | $13.76 | $10.13 | 9,074,100 |
| 2016-03-11 | $13.46 | $13.53 | $13.34 | $13.47 | $9.92 | 3,888,700 |
| 2016-03-10 | $13.73 | $13.80 | $13.46 | $13.47 | $9.92 | 4,462,270 |
| 2016-03-09 | $13.60 | $13.86 | $13.52 | $13.81 | $10.17 | 6,879,120 |
| 2016-03-08 | $13.82 | $13.93 | $13.40 | $13.90 | $10.24 | 6,822,140 |
| 2016-03-07 | $13.72 | $13.96 | $13.69 | $13.86 | $10.21 | 10,533,290 |
| 2016-03-04 | $13.39 | $13.87 | $13.37 | $13.79 | $10.16 | 19,899,860 |
| 2016-03-03 | $13.38 | $13.57 | $13.31 | $13.48 | $9.93 | 8,979,870 |
| 2016-03-02 | $12.91 | $13.42 | $12.86 | $13.39 | $9.86 | 12,529,110 |
| 2016-03-01 | $12.77 | $12.97 | $12.60 | $12.88 | $9.49 | 6,024,480 |
| 2016-02-29 | $12.98 | $13.04 | $12.34 | $12.73 | $9.38 | 11,418,820 |
| 2016-02-26 | $13.09 | $13.14 | $12.81 | $13.09 | $9.64 | 7,799,500 |
| 2016-02-25 | $13.86 | $13.92 | $12.82 | $12.97 | $9.55 | 12,784,860 |
| 2016-02-24 | $13.81 | $14.01 | $13.60 | $13.86 | $10.21 | 9,346,080 |
| 2016-02-23 | $14.10 | $14.14 | $13.77 | $13.90 | $10.24 | 7,213,290 |
| 2016-02-22 | $14.02 | $14.18 | $13.89 | $14.14 | $10.41 | 10,946,950 |
| 2016-02-19 | $13.85 | $14.00 | $13.79 | $13.88 | $10.22 | 6,185,770 |
| 2016-02-18 | $14.04 | $14.13 | $13.84 | $13.89 | $10.23 | 5,742,950 |
| 2016-02-17 | $13.95 | $13.99 | $13.78 | $13.96 | $10.28 | 6,940,800 |
| 2016-02-16 | $13.55 | $13.93 | $13.53 | $13.87 | $10.22 | 7,049,520 |
| 2016-02-15 | $13.27 | $13.62 | $13.20 | $13.50 | $9.94 | 5,903,590 |
| 2016-02-12 | $13.63 | $13.63 | $13.63 | $13.63 | $10.04 | 0 |
| 2016-02-11 | $13.63 | $13.63 | $13.63 | $13.63 | $10.04 | 0 |
| 2016-02-10 | $13.63 | $13.63 | $13.63 | $13.63 | $10.04 | 0 |
| 2016-02-09 | $13.63 | $13.63 | $13.63 | $13.63 | $10.04 | 0 |
| 2016-02-08 | $13.63 | $13.63 | $13.63 | $13.63 | $10.04 | 0 |
| 2016-02-05 | $13.79 | $13.87 | $13.59 | $13.63 | $10.04 | 6,575,060 |
| 2016-02-04 | $13.78 | $13.90 | $13.70 | $13.80 | $10.16 | 7,151,940 |
| 2016-02-03 | $13.83 | $13.83 | $13.53 | $13.70 | $10.09 | 9,477,930 |
| 2016-02-02 | $13.75 | $14.12 | $13.72 | $13.97 | $10.29 | 7,192,070 |
| 2016-02-01 | $13.85 | $13.87 | $13.53 | $13.76 | $10.13 | 4,545,090 |
| 2016-01-29 | $13.26 | $13.97 | $13.26 | $13.83 | $10.19 | 8,013,360 |
| 2016-01-28 | $13.22 | $13.65 | $13.11 | $13.31 | $9.80 | 8,158,510 |
| 2016-01-27 | $13.38 | $13.58 | $12.97 | $13.38 | $9.85 | 13,686,650 |
| 2016-01-26 | $14.26 | $14.33 | $13.30 | $13.38 | $9.85 | 7,571,470 |
| 2016-01-25 | $14.44 | $14.54 | $14.22 | $14.37 | $10.58 | 4,851,690 |
| 2016-01-22 | $14.35 | $14.40 | $13.90 | $14.32 | $10.55 | 6,679,250 |
| 2016-01-21 | $14.38 | $14.65 | $14.12 | $14.13 | $10.41 | 9,459,900 |
| 2016-01-20 | $15.10 | $15.15 | $14.41 | $14.52 | $10.69 | 17,337,920 |
| 2016-01-19 | $14.54 | $15.16 | $14.34 | $15.12 | $11.14 | 13,883,500 |
| 2016-01-18 | $14.00 | $14.64 | $14.00 | $14.34 | $10.56 | 7,528,890 |
| 2016-01-15 | $14.69 | $14.88 | $14.21 | $14.34 | $10.56 | 10,597,830 |
| 2016-01-14 | $13.89 | $14.82 | $13.58 | $14.79 | $10.89 | 24,285,990 |
| 2016-01-13 | $14.66 | $14.81 | $14.03 | $14.11 | $10.39 | 14,496,440 |
| 2016-01-12 | $14.80 | $14.89 | $14.37 | $14.40 | $10.61 | 14,468,950 |
| 2016-01-11 | $15.19 | $15.31 | $14.50 | $14.52 | $10.69 | 18,446,850 |
| 2016-01-08 | $15.50 | $15.68 | $15.00 | $15.34 | $11.30 | 29,759,550 |
| 2016-01-07 | $15.95 | $15.95 | $14.88 | $15.04 | $11.08 | 3,885,390 |
| 2016-01-06 | $16.08 | $16.16 | $15.84 | $16.14 | $11.89 | 12,343,580 |
| 2016-01-05 | $15.39 | $16.20 | $15.30 | $16.07 | $11.84 | 22,249,440 |
| 2016-01-04 | $16.86 | $16.88 | $15.61 | $15.64 | $11.52 | 16,709,760 |
| 2016-01-01 | $16.86 | $16.86 | $16.86 | $16.86 | $12.42 | 0 |
| 2015-12-31 | $17.02 | $17.15 | $16.83 | $16.86 | $12.42 | 11,156,560 |
| 2015-12-30 | $17.10 | $17.22 | $16.88 | $17.05 | $12.56 | 14,516,340 |
| 2015-12-29 | $17.01 | $17.29 | $16.85 | $17.04 | $12.55 | 14,133,390 |
| 2015-12-28 | $17.58 | $17.68 | $16.93 | $16.96 | $12.49 | 18,727,500 |
| 2015-12-25 | $17.54 | $17.66 | $17.32 | $17.52 | $12.90 | 11,335,830 |
| 2015-12-24 | $17.45 | $17.60 | $16.99 | $17.50 | $12.89 | 19,445,600 |
| 2015-12-23 | $17.40 | $17.87 | $17.33 | $17.38 | $12.80 | 29,961,210 |
| 2015-12-22 | $17.33 | $17.46 | $17.11 | $17.38 | $12.80 | 20,651,550 |
| 2015-12-21 | $16.70 | $17.39 | $16.68 | $17.32 | $12.76 | 32,593,870 |
| 2015-12-18 | $16.90 | $16.98 | $16.71 | $16.82 | $12.39 | 14,849,200 |
| 2015-12-17 | $16.85 | $17.00 | $16.69 | $16.97 | $12.50 | 22,181,650 |
| 2015-12-16 | $16.54 | $17.09 | $16.46 | $16.75 | $12.34 | 36,467,520 |
| 2015-12-15 | $16.67 | $16.75 | $16.41 | $16.50 | $12.15 | 22,831,190 |
| 2015-12-14 | $16.24 | $16.73 | $16.24 | $16.68 | $12.28 | 17,338,590 |
| 2015-12-11 | $16.41 | $16.58 | $16.33 | $16.46 | $12.12 | 12,163,560 |
| 2015-12-10 | $16.45 | $16.65 | $16.32 | $16.44 | $12.11 | 12,664,090 |
| 2015-12-09 | $16.10 | $16.57 | $16.07 | $16.42 | $12.09 | 16,755,230 |
| 2015-12-08 | $16.62 | $16.67 | $16.20 | $16.22 | $11.95 | 16,720,260 |
| 2015-12-07 | $16.76 | $16.86 | $16.58 | $16.68 | $12.28 | 14,183,060 |
| 2015-12-04 | $16.91 | $17.08 | $16.55 | $16.76 | $12.34 | 17,522,460 |
| 2015-12-03 | $17.00 | $17.28 | $16.81 | $17.00 | $12.52 | 30,388,660 |
| 2015-12-02 | $16.16 | $17.17 | $16.16 | $16.80 | $12.37 | 46,052,120 |
| 2015-12-01 | $15.90 | $16.28 | $15.90 | $16.07 | $11.84 | 12,825,410 |
| 2015-11-30 | $16.05 | $16.22 | $15.46 | $15.95 | $11.75 | 16,442,600 |
| 2015-11-27 | $16.53 | $16.97 | $15.60 | $15.84 | $11.67 | 34,751,970 |
| 2015-11-26 | $16.54 | $16.77 | $16.36 | $16.60 | $12.23 | 24,223,580 |
| 2015-11-25 | $16.26 | $16.50 | $16.18 | $16.44 | $12.11 | 20,949,510 |
| 2015-11-24 | $16.30 | $16.34 | $16.06 | $16.17 | $11.91 | 12,194,380 |
| 2015-11-23 | $16.25 | $16.41 | $16.06 | $16.36 | $12.05 | 20,961,510 |
| 2015-11-20 | $16.45 | $16.45 | $16.23 | $16.38 | $12.06 | 18,736,150 |
| 2015-11-19 | $16.15 | $16.35 | $16.02 | $16.35 | $12.04 | 17,559,830 |
| 2015-11-18 | $16.46 | $16.59 | $16.01 | $16.09 | $11.85 | 28,711,800 |
| 2015-11-17 | $16.82 | $16.97 | $16.34 | $16.47 | $12.13 | 44,957,720 |
| 2015-11-16 | $16.28 | $16.72 | $16.16 | $16.44 | $12.11 | 35,716,860 |
| 2015-11-13 | $16.13 | $16.72 | $15.95 | $16.41 | $12.09 | 36,706,330 |
| 2015-11-12 | $16.30 | $16.35 | $15.99 | $16.12 | $11.87 | 13,748,440 |
| 2015-11-11 | $16.25 | $16.37 | $16.08 | $16.30 | $12.00 | 18,145,050 |
| 2015-11-10 | $16.20 | $16.41 | $16.10 | $16.24 | $11.96 | 24,200,870 |
| 2015-11-09 | $16.90 | $17.38 | $16.37 | $16.43 | $12.10 | 46,444,960 |
| 2015-11-06 | $16.38 | $16.54 | $16.05 | $16.22 | $11.95 | 35,480,080 |
| 2015-11-05 | $15.79 | $16.26 | $15.66 | $15.94 | $11.74 | 30,835,390 |
| 2015-11-04 | $15.15 | $15.79 | $15.15 | $15.75 | $11.60 | 18,509,350 |
| 2015-11-03 | $15.41 | $15.52 | $15.09 | $15.14 | $11.15 | 8,846,840 |
| 2015-11-02 | $15.30 | $15.76 | $15.20 | $15.43 | $11.36 | 9,054,590 |
| 2015-10-30 | $15.62 | $15.67 | $15.30 | $15.47 | $11.39 | 9,321,210 |
| 2015-10-29 | $15.61 | $15.83 | $15.59 | $15.75 | $11.60 | 12,173,890 |
| 2015-10-28 | $15.60 | $15.97 | $15.48 | $15.71 | $11.57 | 21,547,010 |
| 2015-10-27 | $15.53 | $15.63 | $15.08 | $15.60 | $11.49 | 12,513,980 |
| 2015-10-26 | $15.39 | $15.76 | $15.30 | $15.64 | $11.52 | 17,399,230 |
| 2015-10-23 | $15.18 | $15.27 | $14.93 | $15.23 | $11.22 | 11,920,970 |
| 2015-10-22 | $14.85 | $15.08 | $14.60 | $15.06 | $11.09 | 10,849,310 |
| 2015-10-21 | $15.76 | $15.88 | $14.55 | $14.76 | $10.87 | 19,544,530 |
| 2015-10-20 | $15.69 | $15.93 | $15.62 | $15.75 | $11.60 | 14,038,430 |
| 2015-10-19 | $15.48 | $15.92 | $15.40 | $15.79 | $11.63 | 29,370,700 |
| 2015-10-16 | $14.95 | $15.40 | $14.94 | $15.27 | $11.25 | 15,071,490 |
| 2015-10-15 | $14.59 | $14.99 | $14.46 | $14.95 | $11.01 | 10,078,830 |
| 2015-10-14 | $14.95 | $15.05 | $14.60 | $14.62 | $10.77 | 10,916,350 |
| 2015-10-13 | $14.94 | $15.09 | $14.78 | $15.07 | $11.10 | 12,618,230 |
| 2015-10-12 | $14.52 | $15.18 | $14.42 | $14.99 | $11.04 | 17,113,300 |
| 2015-10-09 | $14.43 | $14.49 | $14.22 | $14.44 | $10.63 | 10,407,390 |
| 2015-10-08 | $14.42 | $14.50 | $14.22 | $14.26 | $10.50 | 18,255,930 |
| 2015-10-07 | $13.74 | $13.74 | $13.74 | $13.74 | $10.12 | 0 |
| 2015-10-06 | $13.74 | $13.74 | $13.74 | $13.74 | $10.12 | 0 |
| 2015-10-05 | $13.74 | $13.74 | $13.74 | $13.74 | $10.12 | 0 |
| 2015-10-02 | $13.74 | $13.74 | $13.74 | $13.74 | $10.12 | 0 |
| 2015-10-01 | $13.74 | $13.74 | $13.74 | $13.74 | $10.12 | 0 |
| 2015-09-30 | $13.75 | $14.03 | $13.60 | $13.74 | $10.12 | 12,525,810 |
| 2015-09-29 | $13.70 | $13.81 | $13.34 | $13.35 | $9.83 | 6,874,940 |
| 2015-09-28 | $13.64 | $13.94 | $13.60 | $13.86 | $10.21 | 5,349,400 |
| 2015-09-25 | $13.80 | $13.99 | $13.50 | $13.62 | $10.03 | 9,029,760 |
| 2015-09-24 | $13.95 | $14.08 | $13.80 | $13.93 | $10.26 | 8,832,350 |
| 2015-09-23 | $13.80 | $14.10 | $13.66 | $13.82 | $10.18 | 11,894,430 |
| 2015-09-22 | $14.05 | $14.47 | $14.02 | $14.19 | $10.45 | 17,189,770 |
| 2015-09-21 | $13.60 | $13.88 | $13.50 | $13.84 | $10.19 | 10,459,880 |
| 2015-09-18 | $13.72 | $13.83 | $13.50 | $13.62 | $10.03 | 8,218,770 |
| 2015-09-17 | $13.88 | $14.09 | $13.60 | $13.65 | $10.05 | 13,246,680 |
| 2015-09-16 | $13.20 | $14.30 | $13.14 | $14.00 | $10.31 | 14,889,670 |
| 2015-09-15 | $13.58 | $13.80 | $12.98 | $13.16 | $9.69 | 14,936,170 |
| 2015-09-14 | $14.19 | $14.24 | $13.38 | $14.04 | $10.34 | 23,431,850 |
| 2015-09-11 | $14.17 | $14.17 | $13.87 | $14.08 | $10.37 | 10,023,240 |
| 2015-09-10 | $14.05 | $14.23 | $13.91 | $14.06 | $10.35 | 15,323,490 |
| 2015-09-09 | $14.25 | $14.67 | $14.02 | $14.29 | $10.52 | 28,411,110 |
| 2015-09-08 | $13.69 | $14.30 | $13.54 | $14.23 | $10.48 | 15,979,910 |
| 2015-09-07 | $14.60 | $14.97 | $13.61 | $13.67 | $10.07 | 27,718,160 |
| 2015-09-04 | $14.71 | $14.71 | $14.71 | $14.71 | $10.83 | 0 |
| 2015-09-03 | $14.71 | $14.71 | $14.71 | $14.71 | $10.83 | 0 |
| 2015-09-02 | $13.79 | $14.98 | $13.61 | $14.71 | $10.83 | 46,946,490 |
| 2015-09-01 | $13.71 | $14.53 | $13.43 | $14.39 | $10.60 | 45,609,780 |
| 2015-08-31 | $13.95 | $14.08 | $13.26 | $14.06 | $10.35 | 29,933,650 |
| 2015-08-28 | $13.90 | $14.41 | $13.66 | $14.04 | $10.34 | 39,427,120 |
| 2015-08-27 | $12.85 | $13.62 | $12.71 | $13.62 | $10.03 | 35,550,430 |
| 2015-08-26 | $12.31 | $13.08 | $11.95 | $12.38 | $9.12 | 36,308,160 |
| 2015-08-25 | $12.40 | $13.10 | $11.82 | $11.90 | $8.76 | 39,752,980 |
| 2015-08-24 | $13.99 | $13.99 | $13.13 | $13.13 | $9.67 | 40,707,760 |
| 2015-08-21 | $15.65 | $15.78 | $14.52 | $14.59 | $10.75 | 28,353,170 |
| 2015-08-20 | $16.46 | $16.46 | $15.79 | $15.81 | $11.64 | 20,879,190 |
| 2015-08-19 | $16.14 | $16.77 | $15.81 | $16.64 | $12.26 | 20,143,700 |
| 2015-08-18 | $18.15 | $18.20 | $16.32 | $16.48 | $12.14 | 28,260,190 |
| 2015-08-17 | $17.92 | $18.06 | $17.53 | $17.97 | $13.23 | 19,477,770 |
| 2015-08-14 | $18.28 | $18.39 | $17.92 | $18.00 | $13.26 | 23,339,080 |
| 2015-08-13 | $17.69 | $18.26 | $17.66 | $18.14 | $13.36 | 24,970,300 |
| 2015-08-12 | $17.58 | $18.01 | $17.52 | $17.64 | $12.99 | 23,297,590 |
HUAYU Automotive Systems Company Ltd (600741) News Headlines
Recent HUAYU Automotive Systems Company Ltd (600741) News
Similar Companies to HUAYU Automotive Systems Company Ltd (600741) 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 | -- | -- | -- |