CEC CoreCast Corporation Ltd (600764) Exchange: SHG
Data as of July 11, 2025
$32.08 ($-0.68) -2.08%
CEC CoreCast Corporation Ltd - Daily Information
Click for more stock information on CEC CoreCast Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $32.43 |
| Previous Close | $32.08 |
| High | $33.19 |
| Low | $32.06 |
| Adjusted Open | $32.43 |
| Previous Adjusted Close | $32.08 |
| Adjusted High | $33.19 |
| Adjusted Low | $32.06 |
About CEC CoreCast Corporation Ltd (600764)
CEC CoreCast Corporation Limited is a China-based company principally engaged in the computer systems integration and distribution, integrated circuit (IC) manufacturing, as well as communication and system integration businesses. The Company's products include computer servers, storage products, IC cards and module packaging, as well as communications networking products. The Company operates its businesses within domestic market and in overseas markets.
Invest in CEC CoreCast Corporation Ltd (600764)
Historical Stock Data for CEC CoreCast Corporation Ltd (600764)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $32.43 | $33.19 | $32.06 | $32.08 | $32.08 | 14,278,740 |
| 2025-06-26 | $31.55 | $34.71 | $31.23 | $32.76 | $32.76 | 28,250,440 |
| 2025-06-25 | $30.16 | $31.90 | $30.05 | $31.58 | $31.58 | 16,986,600 |
| 2025-06-24 | $29.76 | $30.50 | $29.25 | $30.22 | $30.22 | 10,887,030 |
| 2025-06-23 | $29.38 | $30.77 | $28.84 | $30.47 | $30.47 | 13,666,580 |
| 2025-06-20 | $28.93 | $30.10 | $28.61 | $29.34 | $29.34 | 8,966,920 |
| 2025-06-19 | $29.47 | $29.53 | $28.68 | $29.05 | $29.05 | 6,683,700 |
| 2025-06-18 | $28.95 | $30.32 | $28.82 | $29.64 | $29.64 | 11,738,700 |
| 2025-06-17 | $29.12 | $29.15 | $28.73 | $29.03 | $29.03 | 3,939,800 |
| 2025-06-13 | $28.81 | $29.19 | $28.71 | $29.05 | $29.05 | 5,768,140 |
| 2025-06-12 | $28.82 | $28.87 | $28.51 | $28.71 | $28.71 | 2,946,950 |
| 2025-06-11 | $28.84 | $29.39 | $28.63 | $28.94 | $28.94 | 3,397,000 |
| 2025-06-10 | $29.18 | $29.18 | $28.42 | $28.85 | $28.85 | 4,729,300 |
| 2025-06-09 | $29.08 | $29.46 | $29.01 | $29.18 | $29.18 | 5,310,700 |
| 2025-06-06 | $28.91 | $29.47 | $28.79 | $29.08 | $29.08 | 6,811,040 |
| 2025-06-05 | $28.94 | $28.96 | $28.62 | $28.86 | $28.86 | 3,937,000 |
| 2025-06-04 | $29.20 | $29.29 | $28.82 | $28.94 | $28.94 | 5,390,900 |
| 2025-06-03 | $28.90 | $29.49 | $28.50 | $29.20 | $29.20 | 8,492,800 |
| 2025-05-30 | $28.25 | $29.00 | $28.02 | $28.88 | $28.88 | 8,082,260 |
| 2025-05-29 | $27.84 | $28.55 | $27.74 | $28.33 | $28.33 | 5,552,150 |
| 2025-05-28 | $27.77 | $28.06 | $27.71 | $27.85 | $27.85 | 3,303,100 |
| 2025-05-27 | $27.91 | $28.08 | $27.50 | $27.83 | $27.83 | 4,450,260 |
| 2025-05-26 | $28.70 | $28.83 | $27.87 | $28.08 | $28.08 | 6,472,120 |
| 2025-05-23 | $27.63 | $29.60 | $27.53 | $28.69 | $28.69 | 15,721,300 |
| 2025-05-22 | $27.95 | $28.17 | $27.73 | $27.74 | $27.74 | 3,069,000 |
| 2025-05-21 | $28.22 | $28.36 | $27.91 | $28.09 | $28.09 | 3,600,360 |
| 2025-05-20 | $28.20 | $28.35 | $27.91 | $28.18 | $28.18 | 3,451,960 |
| 2025-05-19 | $27.76 | $28.41 | $27.41 | $28.24 | $28.24 | 5,895,100 |
| 2025-05-16 | $27.75 | $28.09 | $27.65 | $27.77 | $27.77 | 3,471,100 |
| 2025-05-15 | $28.05 | $28.23 | $27.75 | $27.75 | $27.75 | 4,301,710 |
| 2025-05-14 | $28.49 | $28.61 | $28.10 | $28.15 | $28.15 | 7,229,250 |
| 2025-05-13 | $29.50 | $29.50 | $28.48 | $28.56 | $28.56 | 10,662,150 |
| 2025-05-12 | $28.85 | $30.15 | $28.20 | $29.62 | $29.62 | 16,507,460 |
| 2025-05-09 | $29.26 | $29.26 | $28.50 | $28.74 | $28.74 | 7,210,500 |
| 2025-05-08 | $29.00 | $29.32 | $28.59 | $29.27 | $29.27 | 9,797,040 |
| 2025-05-07 | $28.76 | $29.50 | $28.36 | $29.27 | $29.27 | 15,316,670 |
| 2025-05-06 | $27.99 | $28.56 | $27.87 | $28.56 | $28.56 | 7,086,200 |
| 2025-04-30 | $27.95 | $28.22 | $27.64 | $27.75 | $27.75 | 6,736,810 |
| 2025-04-29 | $27.50 | $28.26 | $27.34 | $28.24 | $28.24 | 5,714,540 |
| 2025-04-28 | $28.15 | $28.29 | $27.47 | $27.53 | $27.53 | 4,621,960 |
| 2025-04-25 | $27.69 | $28.30 | $27.50 | $28.13 | $28.13 | 4,851,560 |
| 2025-04-24 | $28.43 | $28.49 | $27.65 | $27.69 | $27.69 | 5,871,640 |
| 2025-04-23 | $28.50 | $28.62 | $28.27 | $28.48 | $28.48 | 4,635,700 |
| 2025-04-22 | $28.69 | $28.72 | $28.42 | $28.43 | $28.43 | 4,758,600 |
| 2025-04-21 | $28.49 | $28.89 | $28.41 | $28.74 | $28.74 | 6,059,450 |
| 2025-04-18 | $28.32 | $29.07 | $28.08 | $28.75 | $28.75 | 8,346,900 |
| 2025-04-17 | $27.94 | $28.80 | $27.85 | $28.60 | $28.60 | 9,658,830 |
| 2025-04-16 | $28.79 | $28.97 | $28.00 | $28.13 | $28.13 | 6,678,770 |
| 2025-04-15 | $29.41 | $29.46 | $28.56 | $28.79 | $28.79 | 7,475,300 |
| 2025-04-14 | $29.89 | $29.89 | $29.23 | $29.60 | $29.60 | 9,586,350 |
| 2025-04-11 | $29.73 | $30.05 | $29.10 | $29.89 | $29.89 | 15,743,930 |
| 2025-04-10 | $29.98 | $30.58 | $29.30 | $29.73 | $29.73 | 25,910,230 |
| 2025-04-09 | $27.20 | $28.69 | $27.00 | $28.69 | $28.69 | 17,241,250 |
| 2025-04-08 | $24.90 | $26.30 | $24.90 | $26.08 | $26.08 | 9,124,910 |
| 2025-04-07 | $26.95 | $27.68 | $25.63 | $25.63 | $25.63 | 10,360,900 |
| 2025-04-03 | $27.65 | $28.95 | $27.41 | $28.48 | $28.48 | 9,794,520 |
| 2025-04-02 | $28.47 | $28.54 | $27.84 | $27.92 | $27.92 | 6,376,250 |
| 2025-04-01 | $28.39 | $28.96 | $28.13 | $28.50 | $28.50 | 10,304,010 |
| 2025-03-31 | $28.33 | $28.36 | $27.46 | $28.01 | $28.01 | 7,813,200 |
| 2025-03-28 | $28.31 | $28.82 | $28.11 | $28.42 | $28.42 | 9,331,200 |
| 2025-03-27 | $29.41 | $29.51 | $28.31 | $28.66 | $28.66 | 13,129,240 |
| 2025-03-26 | $29.63 | $30.63 | $29.31 | $29.56 | $29.56 | 16,745,170 |
| 2025-03-25 | $31.02 | $31.46 | $29.50 | $30.18 | $30.18 | 21,499,300 |
| 2025-03-24 | $31.64 | $32.70 | $30.00 | $31.99 | $31.99 | 28,506,710 |
| 2025-03-21 | $30.98 | $33.94 | $30.85 | $31.64 | $31.64 | 37,192,980 |
| 2025-03-20 | $30.01 | $31.42 | $29.81 | $30.85 | $30.85 | 20,759,380 |
| 2025-03-19 | $31.18 | $31.30 | $30.10 | $30.24 | $30.24 | 17,514,140 |
| 2025-03-18 | $31.36 | $32.54 | $31.15 | $31.46 | $31.46 | 23,368,710 |
| 2025-03-17 | $33.28 | $35.00 | $31.60 | $32.20 | $32.20 | 37,936,360 |
| 2025-03-14 | $30.24 | $32.60 | $29.64 | $32.60 | $32.60 | 34,671,570 |
| 2025-03-13 | $28.10 | $29.68 | $27.85 | $29.64 | $29.64 | 14,234,200 |
| 2025-03-12 | $28.61 | $28.62 | $27.98 | $28.03 | $28.03 | 6,823,880 |
| 2025-03-11 | $27.50 | $28.81 | $27.30 | $28.60 | $28.60 | 9,340,230 |
| 2025-03-10 | $27.82 | $28.08 | $27.35 | $27.81 | $27.81 | 6,662,540 |
| 2025-03-07 | $27.39 | $28.51 | $26.99 | $27.27 | $27.27 | 9,822,180 |
| 2025-03-06 | $27.20 | $27.79 | $27.12 | $27.40 | $27.40 | 4,753,640 |
| 2025-03-05 | $27.07 | $27.46 | $26.90 | $27.28 | $27.28 | 5,977,080 |
| 2025-03-04 | $26.06 | $27.45 | $25.81 | $27.35 | $27.35 | 11,039,500 |
| 2025-03-03 | $25.58 | $26.19 | $25.50 | $26.06 | $26.06 | 4,938,030 |
| 2025-02-28 | $26.18 | $26.80 | $25.46 | $25.53 | $25.53 | 7,026,800 |
| 2025-02-27 | $26.03 | $26.22 | $25.64 | $26.02 | $26.02 | 4,885,140 |
| 2025-02-26 | $25.82 | $26.49 | $25.80 | $26.17 | $26.17 | 5,223,240 |
| 2025-02-25 | $26.00 | $26.31 | $25.70 | $25.88 | $25.88 | 4,076,340 |
| 2025-02-24 | $26.67 | $26.75 | $26.02 | $26.18 | $26.18 | 8,003,360 |
| 2025-02-20 | $25.50 | $25.97 | $25.34 | $25.91 | $25.91 | 6,070,400 |
| 2025-02-19 | $25.40 | $25.85 | $25.27 | $25.48 | $25.48 | 4,654,900 |
| 2025-02-18 | $26.46 | $26.46 | $25.38 | $25.42 | $25.42 | 5,088,650 |
| 2025-02-17 | $26.58 | $26.85 | $26.23 | $26.45 | $26.45 | 4,230,730 |
| 2025-02-14 | $26.61 | $27.17 | $26.30 | $26.57 | $26.57 | 5,246,400 |
| 2025-02-13 | $26.55 | $27.47 | $26.55 | $26.62 | $26.62 | 6,523,900 |
| 2025-02-12 | $26.15 | $26.65 | $26.13 | $26.51 | $26.51 | 4,117,310 |
| 2025-02-11 | $27.00 | $27.16 | $26.03 | $26.26 | $26.26 | 6,110,700 |
| 2025-02-10 | $26.62 | $27.47 | $26.50 | $27.18 | $27.18 | 4,650,530 |
| 2025-02-07 | $26.69 | $26.99 | $26.38 | $26.61 | $26.61 | 4,824,420 |
| 2025-02-06 | $25.81 | $27.00 | $25.74 | $26.75 | $26.75 | 6,149,950 |
| 2025-02-05 | $25.92 | $26.40 | $25.76 | $25.91 | $25.91 | 2,877,200 |
| 2025-01-27 | $26.30 | $26.36 | $25.92 | $25.92 | $25.92 | 2,395,850 |
| 2025-01-24 | $25.83 | $26.22 | $25.81 | $26.13 | $26.13 | 2,867,300 |
| 2025-01-23 | $26.30 | $26.72 | $25.85 | $25.89 | $25.89 | 4,555,480 |
| 2025-01-22 | $26.14 | $26.21 | $25.75 | $26.06 | $26.06 | 2,656,900 |
| 2025-01-21 | $26.40 | $26.48 | $26.03 | $26.20 | $26.20 | 2,502,470 |
| 2025-01-20 | $26.53 | $26.94 | $26.09 | $26.35 | $26.35 | 4,638,750 |
| 2025-01-17 | $25.57 | $26.85 | $25.34 | $26.52 | $26.52 | 7,011,900 |
| 2025-01-16 | $25.92 | $26.39 | $25.27 | $25.57 | $25.57 | 4,568,900 |
| 2025-01-15 | $26.20 | $26.20 | $25.80 | $25.91 | $25.91 | 3,062,300 |
| 2025-01-14 | $25.76 | $26.34 | $25.14 | $26.20 | $26.20 | 5,153,500 |
| 2025-01-13 | $24.81 | $25.95 | $24.65 | $25.43 | $25.43 | 3,752,000 |
| 2025-01-09 | $24.40 | $26.09 | $24.11 | $25.86 | $25.86 | 9,035,200 |
| 2025-01-08 | $25.01 | $25.40 | $23.98 | $24.40 | $24.40 | 5,979,700 |
| 2025-01-07 | $24.52 | $25.12 | $24.52 | $25.09 | $25.09 | 4,433,450 |
| 2025-01-06 | $25.21 | $25.56 | $24.10 | $24.51 | $24.51 | 7,107,700 |
| 2025-01-03 | $25.99 | $26.64 | $25.20 | $25.51 | $25.51 | 6,289,510 |
| 2025-01-02 | $28.34 | $28.40 | $25.67 | $25.99 | $25.99 | 10,270,130 |
| 2024-12-31 | $29.49 | $29.49 | $28.31 | $28.32 | $28.32 | 6,643,960 |
| 2024-12-30 | $28.88 | $29.57 | $28.64 | $29.09 | $29.09 | 7,803,690 |
| 2024-12-27 | $28.05 | $29.46 | $27.65 | $29.16 | $29.16 | 12,570,750 |
| 2024-12-26 | $27.76 | $28.56 | $27.69 | $28.02 | $28.02 | 7,743,550 |
| 2024-12-25 | $28.81 | $29.68 | $27.51 | $27.98 | $27.98 | 11,132,250 |
| 2024-12-24 | $29.46 | $29.61 | $28.60 | $29.14 | $29.14 | 11,838,060 |
| 2024-12-23 | $29.00 | $31.00 | $28.70 | $30.03 | $30.03 | 20,107,450 |
| 2024-12-20 | $27.80 | $29.52 | $27.24 | $29.45 | $29.45 | 16,750,570 |
| 2024-12-19 | $28.70 | $28.82 | $27.40 | $27.87 | $27.87 | 14,698,780 |
| 2024-12-18 | $26.29 | $28.77 | $26.29 | $28.77 | $28.77 | 12,751,430 |
| 2024-12-17 | $26.71 | $27.00 | $26.01 | $26.15 | $26.15 | 4,501,460 |
| 2024-12-16 | $28.05 | $28.14 | $26.57 | $26.75 | $26.75 | 6,937,700 |
| 2024-12-13 | $28.57 | $28.83 | $27.90 | $28.09 | $28.09 | 10,501,410 |
| 2024-12-12 | $27.00 | $29.01 | $26.95 | $28.46 | $28.46 | 14,496,810 |
| 2024-12-11 | $27.23 | $27.78 | $26.93 | $27.00 | $27.00 | 6,635,800 |
| 2024-12-10 | $27.15 | $27.35 | $26.80 | $26.83 | $26.83 | 5,375,900 |
| 2024-12-09 | $26.68 | $26.88 | $26.34 | $26.62 | $26.62 | 3,596,000 |
| 2024-12-06 | $26.62 | $26.88 | $26.20 | $26.74 | $26.74 | 3,697,000 |
| 2024-12-05 | $26.20 | $26.82 | $26.09 | $26.56 | $26.56 | 5,473,050 |
| 2024-12-04 | $26.90 | $26.99 | $25.98 | $26.25 | $26.25 | 6,275,900 |
| 2024-12-03 | $27.50 | $27.50 | $26.83 | $26.90 | $26.90 | 5,024,500 |
| 2024-12-02 | $26.89 | $27.54 | $26.73 | $27.49 | $27.49 | 4,515,800 |
| 2024-11-29 | $26.84 | $27.20 | $26.49 | $26.89 | $26.89 | 3,693,510 |
| 2024-11-28 | $27.30 | $27.69 | $26.81 | $26.84 | $26.84 | 3,549,420 |
| 2024-11-27 | $26.59 | $27.30 | $26.18 | $27.30 | $27.30 | 3,758,820 |
| 2024-11-26 | $26.59 | $27.06 | $26.45 | $26.61 | $26.61 | 3,270,200 |
| 2024-11-25 | $27.53 | $27.89 | $26.14 | $26.70 | $26.70 | 6,924,000 |
| 2024-11-22 | $28.10 | $28.52 | $27.33 | $27.53 | $27.53 | 6,923,280 |
| 2024-11-21 | $27.24 | $28.60 | $27.17 | $28.09 | $28.09 | 9,007,860 |
| 2024-11-20 | $27.14 | $27.55 | $26.88 | $27.35 | $27.35 | 5,831,980 |
| 2024-11-19 | $26.47 | $27.27 | $26.33 | $27.13 | $27.13 | 7,495,720 |
| 2024-11-18 | $27.74 | $28.10 | $26.11 | $26.47 | $26.47 | 11,918,330 |
| 2024-11-15 | $28.70 | $28.90 | $27.83 | $27.89 | $27.89 | 6,271,040 |
| 2024-11-14 | $30.03 | $30.30 | $28.60 | $28.72 | $28.72 | 8,194,060 |
| 2024-11-13 | $30.11 | $30.50 | $29.71 | $30.33 | $30.33 | 6,341,600 |
| 2024-11-12 | $31.37 | $31.45 | $29.87 | $30.15 | $30.15 | 11,795,420 |
| 2024-11-11 | $31.98 | $32.15 | $31.12 | $31.36 | $31.36 | 11,509,220 |
| 2024-11-08 | $30.30 | $31.98 | $30.02 | $31.35 | $31.35 | 15,246,620 |
| 2024-11-07 | $30.70 | $30.88 | $30.10 | $30.30 | $30.30 | 13,253,900 |
| 2024-11-06 | $31.50 | $31.82 | $31.07 | $31.30 | $31.30 | 14,782,280 |
| 2024-11-05 | $32.00 | $32.25 | $29.86 | $31.74 | $31.74 | 25,222,970 |
| 2024-11-04 | $30.76 | $31.90 | $30.51 | $31.67 | $31.67 | 7,713,280 |
| 2024-11-01 | $31.81 | $33.03 | $30.85 | $31.17 | $31.17 | 12,553,080 |
| 2024-10-31 | $31.51 | $33.61 | $31.06 | $32.70 | $32.70 | 19,432,760 |
| 2024-10-30 | $31.24 | $33.29 | $30.80 | $32.56 | $32.56 | 20,685,550 |
| 2024-10-29 | $31.81 | $32.29 | $30.90 | $31.28 | $31.28 | 19,883,150 |
| 2024-10-28 | $32.80 | $34.99 | $31.44 | $32.71 | $32.71 | 29,261,170 |
| 2024-10-25 | $31.08 | $32.78 | $30.52 | $32.73 | $32.73 | 25,970,820 |
| 2024-10-24 | $30.10 | $31.09 | $29.60 | $29.80 | $29.80 | 20,116,010 |
| 2024-10-23 | $28.24 | $31.08 | $28.10 | $31.08 | $31.08 | 31,878,510 |
| 2024-10-22 | $27.70 | $28.78 | $27.19 | $28.25 | $28.25 | 12,938,480 |
| 2024-10-21 | $27.19 | $27.98 | $26.87 | $27.70 | $27.70 | 13,505,700 |
| 2024-10-18 | $25.16 | $26.90 | $24.58 | $26.28 | $26.28 | 11,623,190 |
| 2024-10-17 | $25.12 | $25.68 | $25.03 | $25.15 | $25.15 | 4,947,420 |
| 2024-10-16 | $25.93 | $26.06 | $24.80 | $24.99 | $24.99 | 7,034,100 |
| 2024-10-15 | $25.73 | $26.55 | $25.52 | $25.92 | $25.92 | 6,765,160 |
| 2024-10-14 | $25.66 | $26.57 | $25.20 | $26.34 | $26.34 | 10,310,510 |
| 2024-10-11 | $27.49 | $27.49 | $25.06 | $25.66 | $25.66 | 12,336,860 |
| 2024-10-10 | $26.98 | $28.27 | $25.19 | $27.84 | $27.84 | 19,644,600 |
| 2024-10-09 | $25.65 | $27.52 | $25.50 | $27.03 | $27.03 | 15,842,040 |
| 2024-10-08 | $27.63 | $27.63 | $25.20 | $26.67 | $26.67 | 13,372,010 |
| 2024-09-30 | $23.61 | $25.15 | $23.52 | $25.13 | $25.13 | 10,760,700 |
| 2024-09-27 | $22.09 | $22.88 | $22.09 | $22.88 | $22.88 | 3,264,500 |
| 2024-09-26 | $21.83 | $22.10 | $21.56 | $22.08 | $22.08 | 3,590,990 |
| 2024-09-25 | $21.59 | $22.30 | $21.44 | $21.83 | $21.83 | 5,497,130 |
| 2024-09-24 | $21.05 | $21.60 | $20.82 | $21.52 | $21.52 | 3,959,200 |
| 2024-09-23 | $20.95 | $21.30 | $20.88 | $21.01 | $21.01 | 2,326,530 |
| 2024-09-20 | $21.37 | $21.37 | $20.82 | $20.96 | $20.96 | 2,999,190 |
| 2024-09-19 | $21.90 | $21.90 | $20.52 | $21.40 | $21.40 | 5,368,200 |
| 2024-09-18 | $21.25 | $21.68 | $21.00 | $21.68 | $21.68 | 3,832,290 |
| 2024-09-13 | $21.56 | $21.99 | $21.44 | $21.45 | $21.45 | 3,507,700 |
| 2024-09-12 | $21.35 | $22.07 | $21.29 | $21.60 | $21.60 | 4,327,720 |
| 2024-09-11 | $21.12 | $21.69 | $21.00 | $21.35 | $21.35 | 4,155,720 |
| 2024-09-10 | $20.42 | $21.48 | $20.22 | $21.28 | $21.28 | 6,577,350 |
| 2024-09-09 | $19.73 | $20.48 | $19.70 | $20.47 | $20.47 | 4,337,000 |
| 2024-09-06 | $20.21 | $20.31 | $19.82 | $19.85 | $19.85 | 2,801,000 |
| 2024-09-05 | $20.25 | $20.47 | $19.96 | $20.26 | $20.26 | 3,404,800 |
| 2024-09-04 | $20.46 | $20.52 | $19.75 | $20.12 | $20.12 | 7,367,010 |
| 2024-09-03 | $21.85 | $21.98 | $20.54 | $20.64 | $20.64 | 12,132,610 |
| 2024-09-02 | $19.98 | $20.22 | $19.64 | $20.06 | $20.06 | 4,011,490 |
| 2024-08-30 | $19.66 | $20.38 | $19.60 | $19.98 | $19.98 | 4,372,800 |
| 2024-08-29 | $19.50 | $19.97 | $19.30 | $19.66 | $19.66 | 2,487,600 |
| 2024-08-28 | $18.77 | $19.69 | $18.72 | $19.68 | $19.68 | 3,171,290 |
| 2024-08-27 | $19.50 | $19.50 | $18.81 | $18.85 | $18.85 | 2,471,350 |
| 2024-08-26 | $19.18 | $19.80 | $18.84 | $19.50 | $19.50 | 4,301,300 |
| 2024-08-23 | $19.56 | $19.82 | $19.22 | $19.22 | $19.22 | 2,732,840 |
| 2024-08-22 | $19.96 | $19.97 | $19.31 | $19.45 | $19.45 | 3,297,590 |
| 2024-08-21 | $19.80 | $19.96 | $19.58 | $19.91 | $19.91 | 2,713,500 |
| 2024-08-20 | $20.23 | $20.33 | $19.64 | $19.88 | $19.88 | 6,342,060 |
| 2024-08-19 | $19.26 | $20.78 | $19.09 | $20.23 | $20.23 | 12,404,800 |
| 2024-08-16 | $18.86 | $19.28 | $18.75 | $19.26 | $19.26 | 4,463,740 |
| 2024-08-15 | $18.83 | $18.99 | $18.72 | $18.95 | $18.95 | 3,292,900 |
| 2024-08-14 | $19.25 | $19.32 | $18.92 | $18.97 | $18.97 | 1,843,630 |
| 2024-08-13 | $19.00 | $19.55 | $18.99 | $19.33 | $19.33 | 3,432,990 |
| 2024-08-12 | $19.29 | $19.36 | $18.78 | $18.95 | $18.95 | 2,679,730 |
| 2024-08-09 | $19.48 | $19.49 | $19.10 | $19.18 | $19.18 | 2,336,000 |
| 2024-08-08 | $20.01 | $20.09 | $19.37 | $19.40 | $19.40 | 4,568,900 |
| 2024-08-07 | $20.04 | $20.31 | $19.73 | $20.12 | $20.12 | 4,225,000 |
| 2024-08-06 | $19.48 | $19.98 | $19.30 | $19.94 | $19.94 | 5,015,430 |
| 2024-08-05 | $20.05 | $20.64 | $19.20 | $19.27 | $19.27 | 7,549,500 |
| 2024-08-02 | $20.00 | $21.02 | $19.92 | $20.60 | $20.60 | 10,418,700 |
| 2024-08-01 | $19.41 | $21.29 | $19.40 | $20.57 | $20.57 | 17,747,480 |
| 2024-07-31 | $18.68 | $19.89 | $18.68 | $19.63 | $19.63 | 8,705,280 |
| 2024-07-30 | $19.17 | $19.17 | $18.53 | $18.86 | $18.86 | 5,029,820 |
| 2024-07-29 | $18.37 | $19.83 | $18.35 | $19.17 | $19.17 | 9,990,340 |
| 2024-07-26 | $17.59 | $18.28 | $17.47 | $18.25 | $18.25 | 4,592,090 |
| 2024-07-25 | $17.74 | $17.88 | $17.46 | $17.58 | $17.58 | 2,185,500 |
| 2024-07-24 | $17.71 | $18.12 | $17.64 | $17.82 | $17.82 | 2,592,800 |
| 2024-07-23 | $18.39 | $18.39 | $17.70 | $17.74 | $17.74 | 4,104,820 |
| 2024-07-22 | $18.36 | $18.65 | $18.35 | $18.43 | $18.43 | 3,137,000 |
| 2024-07-19 | $18.30 | $18.50 | $18.10 | $18.36 | $18.36 | 2,670,700 |
| 2024-07-18 | $18.07 | $18.33 | $17.73 | $18.33 | $18.33 | 3,648,250 |
| 2024-07-17 | $17.96 | $18.36 | $17.95 | $18.14 | $18.14 | 3,424,200 |
| 2024-07-16 | $17.82 | $17.98 | $17.63 | $17.94 | $17.94 | 2,008,230 |
| 2024-07-15 | $17.94 | $18.09 | $17.81 | $17.86 | $17.86 | 2,341,180 |
| 2024-07-12 | $18.25 | $18.25 | $17.81 | $17.94 | $17.94 | 2,492,000 |
| 2024-07-11 | $18.04 | $18.24 | $17.95 | $18.12 | $18.12 | 3,350,080 |
| 2024-07-10 | $17.95 | $18.10 | $17.76 | $17.87 | $17.87 | 2,223,500 |
| 2024-07-09 | $17.76 | $18.14 | $17.50 | $17.99 | $17.99 | 2,590,850 |
| 2024-07-08 | $18.38 | $18.42 | $17.70 | $17.83 | $17.83 | 3,286,200 |
| 2024-07-05 | $18.18 | $18.44 | $17.90 | $18.43 | $18.43 | 2,257,800 |
| 2024-07-04 | $18.89 | $19.00 | $18.17 | $18.19 | $18.19 | 4,491,000 |
| 2024-07-03 | $19.16 | $19.20 | $18.81 | $18.89 | $18.89 | 2,539,500 |
| 2024-07-02 | $19.49 | $19.50 | $19.18 | $19.24 | $19.24 | 2,611,850 |
| 2024-07-01 | $19.50 | $19.65 | $19.21 | $19.48 | $19.48 | 3,197,100 |
| 2024-06-28 | $19.02 | $19.80 | $19.02 | $19.63 | $19.63 | 4,343,900 |
| 2024-06-27 | $19.13 | $19.23 | $18.93 | $19.02 | $19.02 | 2,489,490 |
| 2024-06-26 | $18.78 | $19.27 | $18.51 | $19.20 | $19.20 | 3,142,090 |
| 2024-06-25 | $19.00 | $19.29 | $18.80 | $18.86 | $18.86 | 3,390,960 |
| 2024-06-24 | $19.53 | $19.70 | $18.99 | $19.09 | $19.09 | 4,741,700 |
| 2024-06-21 | $20.12 | $20.36 | $19.70 | $19.81 | $19.81 | 5,613,580 |
| 2024-06-20 | $20.50 | $21.29 | $20.20 | $20.36 | $20.36 | 7,438,600 |
| 2024-06-19 | $20.40 | $21.36 | $20.36 | $20.76 | $20.76 | 9,469,780 |
| 2024-06-18 | $20.28 | $20.44 | $20.16 | $20.42 | $20.42 | 3,038,100 |
| 2024-06-17 | $19.84 | $20.40 | $19.80 | $20.31 | $20.31 | 3,937,710 |
| 2024-06-14 | $20.66 | $20.70 | $20.01 | $20.09 | $20.09 | 6,981,100 |
| 2024-06-13 | $20.65 | $20.97 | $20.34 | $20.78 | $20.78 | 5,352,200 |
| 2024-06-12 | $20.21 | $20.88 | $20.10 | $20.62 | $20.62 | 5,791,400 |
| 2024-06-11 | $20.30 | $20.48 | $19.86 | $20.25 | $20.25 | 5,448,960 |
| 2024-06-07 | $19.72 | $20.66 | $19.72 | $20.40 | $20.40 | 9,377,590 |
| 2024-06-06 | $19.97 | $20.25 | $19.68 | $19.87 | $19.87 | 8,028,370 |
| 2024-06-05 | $19.86 | $20.48 | $19.66 | $19.98 | $19.98 | 9,564,320 |
| 2024-06-04 | $19.22 | $19.76 | $18.95 | $19.52 | $19.52 | 3,935,890 |
| 2024-06-03 | $19.38 | $19.98 | $19.19 | $19.42 | $19.42 | 7,008,420 |
| 2024-05-31 | $18.88 | $19.30 | $18.80 | $19.21 | $19.21 | 4,718,700 |
| 2024-05-30 | $18.71 | $19.18 | $18.40 | $18.89 | $18.89 | 3,951,940 |
| 2024-05-29 | $18.78 | $18.96 | $18.61 | $18.78 | $18.78 | 3,071,210 |
| 2024-05-28 | $18.91 | $19.03 | $18.65 | $18.72 | $18.72 | 4,310,860 |
| 2024-05-27 | $19.41 | $19.41 | $18.59 | $19.08 | $19.08 | 8,721,350 |
| 2024-05-24 | $20.15 | $20.15 | $19.60 | $19.62 | $19.62 | 8,517,900 |
| 2024-05-23 | $19.74 | $21.12 | $19.50 | $20.57 | $20.57 | 14,226,510 |
| 2024-05-22 | $20.07 | $20.08 | $19.43 | $19.68 | $19.68 | 6,571,580 |
| 2024-05-21 | $20.38 | $20.39 | $19.90 | $20.08 | $20.08 | 5,338,510 |
| 2024-05-20 | $20.33 | $20.61 | $20.20 | $20.42 | $20.42 | 4,388,940 |
| 2024-05-17 | $20.37 | $20.40 | $20.10 | $20.34 | $20.34 | 4,398,430 |
| 2024-05-16 | $20.21 | $20.45 | $20.21 | $20.33 | $20.33 | 3,722,800 |
| 2024-05-15 | $20.30 | $20.37 | $20.06 | $20.13 | $20.13 | 3,880,390 |
| 2024-05-14 | $20.32 | $20.47 | $19.89 | $20.37 | $20.37 | 6,722,210 |
| 2024-05-13 | $21.39 | $21.40 | $20.82 | $20.99 | $20.99 | 6,006,000 |
| 2024-05-10 | $21.90 | $22.00 | $21.41 | $21.57 | $21.57 | 5,472,200 |
| 2024-05-09 | $21.20 | $22.34 | $20.91 | $21.99 | $21.99 | 11,542,300 |
| 2024-05-08 | $21.65 | $21.68 | $21.07 | $21.11 | $21.11 | 5,023,000 |
| 2024-05-07 | $21.24 | $21.72 | $21.01 | $21.72 | $21.72 | 7,770,410 |
| 2024-05-06 | $21.00 | $21.33 | $20.90 | $21.26 | $21.26 | 7,365,630 |
| 2024-04-30 | $21.57 | $21.81 | $20.71 | $20.81 | $20.81 | 8,877,700 |
| 2024-04-29 | $21.49 | $21.75 | $21.15 | $21.72 | $21.72 | 10,248,700 |
| 2024-04-26 | $21.50 | $22.19 | $21.44 | $21.99 | $21.99 | 8,463,190 |
| 2024-04-25 | $21.68 | $21.87 | $21.33 | $21.78 | $21.78 | 7,293,700 |
| 2024-04-24 | $21.80 | $22.20 | $21.69 | $22.10 | $22.10 | 8,699,890 |
| 2024-04-23 | $22.78 | $22.78 | $21.50 | $21.80 | $21.80 | 12,985,510 |
| 2024-04-22 | $21.50 | $22.87 | $21.11 | $22.87 | $22.87 | 16,227,410 |
| 2024-04-19 | $20.50 | $21.23 | $20.42 | $20.79 | $20.79 | 5,134,250 |
| 2024-04-18 | $20.52 | $21.05 | $20.14 | $20.57 | $20.57 | 4,074,340 |
| 2024-04-17 | $20.03 | $20.60 | $20.03 | $20.55 | $20.55 | 3,951,940 |
| 2024-04-16 | $21.24 | $21.24 | $19.95 | $19.99 | $19.99 | 5,376,580 |
| 2024-04-15 | $20.60 | $21.50 | $20.30 | $21.24 | $21.24 | 6,028,610 |
| 2024-04-12 | $20.67 | $20.90 | $20.36 | $20.50 | $20.50 | 3,798,520 |
| 2024-04-11 | $20.64 | $21.16 | $20.55 | $20.67 | $20.67 | 3,510,550 |
| 2024-04-10 | $20.80 | $21.11 | $20.50 | $20.73 | $20.73 | 3,723,200 |
| 2024-04-09 | $20.56 | $20.94 | $20.48 | $20.87 | $20.87 | 2,363,000 |
| 2024-04-08 | $20.94 | $21.12 | $20.53 | $20.53 | $20.53 | 3,079,140 |
| 2024-04-03 | $21.54 | $21.58 | $20.95 | $20.96 | $20.96 | 3,039,600 |
| 2024-04-02 | $21.70 | $21.79 | $21.37 | $21.58 | $21.58 | 2,563,200 |
| 2024-04-01 | $21.70 | $21.98 | $21.37 | $21.70 | $21.70 | 4,816,710 |
| 2024-03-29 | $20.83 | $21.54 | $20.65 | $21.48 | $21.48 | 4,008,380 |
| 2024-03-28 | $20.43 | $21.06 | $20.40 | $20.79 | $20.79 | 3,538,050 |
| 2024-03-27 | $21.50 | $21.50 | $20.51 | $20.53 | $20.53 | 4,728,100 |
| 2024-03-26 | $22.00 | $22.18 | $21.43 | $21.57 | $21.57 | 2,733,800 |
| 2024-03-25 | $22.48 | $22.81 | $21.88 | $22.04 | $22.04 | 3,595,490 |
| 2024-03-22 | $22.99 | $23.00 | $22.28 | $22.48 | $22.48 | 4,096,400 |
| 2024-03-21 | $23.17 | $23.23 | $22.85 | $23.02 | $23.02 | 1,942,900 |
| 2024-03-20 | $23.06 | $23.23 | $22.88 | $23.22 | $23.22 | 2,906,670 |
| 2024-03-19 | $23.18 | $23.63 | $23.08 | $23.13 | $23.13 | 4,176,800 |
| 2024-03-18 | $23.02 | $23.23 | $22.93 | $23.20 | $23.20 | 3,059,100 |
| 2024-03-15 | $22.74 | $23.00 | $22.66 | $23.00 | $23.00 | 2,471,900 |
| 2024-03-14 | $23.12 | $23.21 | $22.55 | $22.74 | $22.74 | 3,801,100 |
| 2024-03-13 | $22.99 | $23.60 | $22.63 | $23.31 | $23.31 | 5,836,310 |
| 2024-03-12 | $22.62 | $22.95 | $22.50 | $22.92 | $22.92 | 4,383,000 |
| 2024-03-11 | $22.15 | $23.37 | $22.14 | $22.78 | $22.78 | 5,203,510 |
| 2024-03-08 | $21.99 | $22.32 | $21.87 | $22.07 | $22.07 | 3,148,790 |
| 2024-03-07 | $22.18 | $22.47 | $21.75 | $21.78 | $21.78 | 3,780,650 |
| 2024-03-06 | $22.98 | $23.04 | $22.00 | $22.49 | $22.49 | 4,975,100 |
| 2024-03-05 | $22.36 | $23.04 | $22.20 | $22.94 | $22.94 | 4,847,700 |
| 2024-03-04 | $22.43 | $22.82 | $22.00 | $22.42 | $22.42 | 4,361,570 |
| 2024-03-01 | $22.03 | $22.50 | $22.03 | $22.46 | $22.46 | 5,036,100 |
| 2024-02-29 | $21.08 | $22.15 | $20.88 | $22.13 | $22.13 | 6,233,110 |
| 2024-02-28 | $21.89 | $22.36 | $21.17 | $21.17 | $21.17 | 6,210,180 |
| 2024-02-27 | $21.30 | $22.00 | $21.22 | $21.90 | $21.90 | 4,973,200 |
| 2024-02-26 | $21.83 | $22.08 | $21.27 | $21.29 | $21.29 | 5,563,610 |
| 2024-02-23 | $20.90 | $21.95 | $20.89 | $21.83 | $21.83 | 6,099,420 |
| 2024-02-22 | $20.53 | $21.33 | $20.40 | $20.97 | $20.97 | 4,620,200 |
| 2024-02-21 | $20.32 | $21.00 | $20.10 | $20.56 | $20.56 | 5,303,600 |
| 2024-02-20 | $20.57 | $20.63 | $20.11 | $20.44 | $20.44 | 4,195,510 |
| 2024-02-19 | $20.80 | $20.85 | $20.03 | $20.67 | $20.67 | 5,911,640 |
| 2024-02-08 | $20.33 | $21.67 | $20.09 | $20.79 | $20.79 | 7,776,560 |
| 2024-02-07 | $18.60 | $20.32 | $18.56 | $20.32 | $20.32 | 10,117,990 |
| 2024-02-06 | $17.16 | $18.77 | $16.58 | $18.72 | $18.72 | 7,476,460 |
| 2024-02-05 | $18.25 | $18.27 | $16.62 | $17.16 | $17.16 | 7,918,630 |
| 2024-02-02 | $19.32 | $19.61 | $18.00 | $18.47 | $18.47 | 5,531,360 |
| 2024-02-01 | $19.36 | $19.81 | $19.00 | $19.32 | $19.32 | 3,837,520 |
| 2024-01-31 | $20.27 | $20.30 | $19.43 | $19.51 | $19.51 | 4,300,790 |
| 2024-01-30 | $21.11 | $21.12 | $20.29 | $20.33 | $20.33 | 4,557,810 |
| 2024-01-29 | $21.20 | $21.66 | $20.90 | $21.01 | $21.01 | 6,072,250 |
| 2024-01-26 | $21.63 | $21.95 | $21.13 | $21.20 | $21.20 | 5,966,280 |
| 2024-01-25 | $20.00 | $21.66 | $19.87 | $21.52 | $21.52 | 9,785,410 |
| 2024-01-24 | $19.43 | $20.08 | $19.33 | $20.00 | $20.00 | 5,329,290 |
| 2024-01-23 | $19.02 | $19.54 | $18.89 | $19.43 | $19.43 | 3,851,050 |
| 2024-01-22 | $20.82 | $20.82 | $19.15 | $19.30 | $19.30 | 6,603,320 |
| 2024-01-19 | $21.11 | $21.15 | $20.71 | $20.76 | $20.76 | 4,419,470 |
| 2024-01-18 | $21.35 | $21.44 | $20.39 | $21.12 | $21.12 | 7,266,920 |
| 2024-01-17 | $22.40 | $22.58 | $21.56 | $21.56 | $21.56 | 5,526,600 |
| 2024-01-16 | $23.13 | $23.44 | $22.22 | $22.63 | $22.63 | 7,581,020 |
| 2024-01-15 | $24.20 | $24.20 | $23.11 | $23.30 | $23.30 | 11,575,550 |
| 2024-01-12 | $24.49 | $25.14 | $24.11 | $24.73 | $24.73 | 11,004,610 |
| 2024-01-11 | $23.58 | $24.63 | $23.46 | $24.36 | $24.36 | 7,865,040 |
| 2024-01-10 | $23.45 | $24.02 | $23.01 | $23.57 | $23.57 | 6,230,490 |
| 2024-01-09 | $24.21 | $24.40 | $23.45 | $23.60 | $23.60 | 6,732,990 |
| 2024-01-08 | $24.95 | $25.10 | $24.16 | $24.25 | $24.25 | 8,685,750 |
| 2024-01-05 | $26.00 | $26.19 | $24.67 | $25.03 | $25.03 | 11,860,640 |
| 2024-01-04 | $26.69 | $27.18 | $26.20 | $26.23 | $26.23 | 10,619,500 |
| 2024-01-03 | $27.10 | $27.25 | $26.11 | $26.40 | $26.40 | 16,040,950 |
| 2024-01-02 | $25.70 | $27.45 | $25.47 | $27.19 | $27.19 | 31,324,330 |
| 2024-01-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-12-29 | $24.61 | $25.20 | $24.41 | $24.95 | $24.95 | 6,311,100 |
| 2023-12-28 | $24.60 | $25.00 | $24.36 | $24.59 | $24.59 | 6,139,200 |
| 2023-12-27 | $25.15 | $25.28 | $24.38 | $24.83 | $24.83 | 7,309,620 |
| 2023-12-26 | $24.82 | $25.50 | $24.39 | $25.20 | $25.20 | 11,955,230 |
| 2023-12-25 | $23.96 | $25.64 | $23.96 | $24.83 | $24.83 | 20,894,440 |
| 2023-12-22 | $22.34 | $24.62 | $22.34 | $23.96 | $23.96 | 15,035,750 |
| 2023-12-21 | $22.03 | $22.41 | $21.81 | $22.38 | $22.38 | 2,597,630 |
| 2023-12-20 | $22.72 | $22.96 | $22.04 | $22.09 | $22.09 | 2,604,800 |
| 2023-12-19 | $22.92 | $23.11 | $22.65 | $22.77 | $22.77 | 1,492,600 |
| 2023-12-18 | $23.05 | $23.45 | $22.82 | $23.00 | $23.00 | 2,419,070 |
| 2023-12-15 | $23.74 | $23.74 | $23.16 | $23.17 | $23.17 | 1,510,550 |
| 2023-12-14 | $23.48 | $23.78 | $23.35 | $23.62 | $23.62 | 2,219,700 |
| 2023-12-13 | $23.99 | $23.99 | $23.30 | $23.31 | $23.31 | 2,579,300 |
| 2023-12-12 | $23.50 | $24.10 | $23.43 | $24.00 | $24.00 | 3,487,600 |
| 2023-12-11 | $23.21 | $23.68 | $23.03 | $23.65 | $23.65 | 2,813,930 |
| 2023-12-08 | $22.97 | $23.50 | $22.94 | $23.45 | $23.45 | 3,450,800 |
| 2023-12-07 | $22.91 | $23.26 | $22.50 | $22.97 | $22.97 | 2,767,300 |
| 2023-12-06 | $22.50 | $23.15 | $22.46 | $22.98 | $22.98 | 2,010,900 |
| 2023-12-05 | $23.39 | $23.49 | $22.65 | $22.69 | $22.69 | 2,565,900 |
| 2023-12-04 | $22.99 | $23.68 | $22.97 | $23.51 | $23.51 | 4,172,900 |
| 2023-12-01 | $22.79 | $22.94 | $22.45 | $22.89 | $22.89 | 1,564,000 |
| 2023-11-30 | $22.91 | $23.25 | $22.50 | $22.85 | $22.85 | 2,010,200 |
| 2023-11-29 | $22.89 | $23.34 | $22.78 | $22.91 | $22.91 | 1,447,000 |
| 2023-11-28 | $22.67 | $23.06 | $22.61 | $23.05 | $23.05 | 1,424,780 |
| 2023-11-27 | $22.73 | $22.85 | $22.58 | $22.74 | $22.74 | 1,359,000 |
| 2023-11-24 | $23.07 | $23.08 | $22.63 | $22.77 | $22.77 | 1,175,800 |
| 2023-11-23 | $22.94 | $23.09 | $22.79 | $23.03 | $23.03 | 1,185,500 |
| 2023-11-22 | $23.05 | $23.26 | $22.94 | $22.94 | $22.94 | 1,553,770 |
| 2023-11-21 | $23.34 | $23.39 | $23.03 | $23.11 | $23.11 | 1,754,450 |
| 2023-11-20 | $22.94 | $23.49 | $22.81 | $23.34 | $23.34 | 2,307,880 |
| 2023-11-17 | $22.74 | $23.04 | $22.55 | $22.95 | $22.95 | 1,919,850 |
| 2023-11-16 | $22.79 | $22.93 | $22.66 | $22.79 | $22.79 | 1,739,900 |
| 2023-11-15 | $22.97 | $23.04 | $22.74 | $22.77 | $22.77 | 1,847,600 |
| 2023-11-14 | $22.67 | $23.04 | $22.51 | $22.97 | $22.97 | 3,072,800 |
| 2023-11-13 | $22.06 | $22.75 | $21.92 | $22.67 | $22.67 | 4,531,330 |
| 2023-11-10 | $22.00 | $22.22 | $21.79 | $22.15 | $22.15 | 1,658,100 |
| 2023-11-09 | $21.89 | $22.22 | $21.80 | $22.15 | $22.15 | 2,871,450 |
| 2023-11-08 | $22.03 | $22.05 | $21.72 | $22.00 | $22.00 | 1,547,500 |
| 2023-11-07 | $22.01 | $22.10 | $21.81 | $22.02 | $22.02 | 1,737,620 |
| 2023-11-06 | $21.50 | $22.12 | $21.50 | $22.00 | $22.00 | 3,796,550 |
| 2023-11-03 | $21.19 | $21.65 | $21.19 | $21.48 | $21.48 | 1,800,170 |
| 2023-11-02 | $21.46 | $21.63 | $21.15 | $21.19 | $21.19 | 1,906,300 |
| 2023-11-01 | $21.41 | $21.56 | $21.30 | $21.40 | $21.40 | 1,452,670 |
| 2023-10-31 | $21.20 | $21.44 | $21.18 | $21.40 | $21.40 | 1,675,300 |
| 2023-10-30 | $21.29 | $21.43 | $21.04 | $21.27 | $21.27 | 2,106,270 |
| 2023-10-27 | $21.22 | $21.38 | $21.02 | $21.28 | $21.28 | 1,842,400 |
| 2023-10-26 | $20.78 | $21.23 | $20.68 | $21.21 | $21.21 | 2,283,370 |
| 2023-10-25 | $20.72 | $21.05 | $20.72 | $20.88 | $20.88 | 2,124,290 |
| 2023-10-24 | $20.59 | $20.87 | $20.40 | $20.68 | $20.68 | 1,626,660 |
| 2023-10-23 | $20.99 | $21.03 | $20.55 | $20.59 | $20.59 | 2,309,980 |
| 2023-10-20 | $20.90 | $21.30 | $20.90 | $21.06 | $21.06 | 1,664,410 |
| 2023-10-19 | $21.05 | $21.45 | $21.00 | $21.11 | $21.11 | 2,324,900 |
| 2023-10-18 | $21.88 | $21.88 | $21.17 | $21.17 | $21.17 | 2,903,500 |
| 2023-10-17 | $22.14 | $22.14 | $21.82 | $21.96 | $21.96 | 1,493,550 |
| 2023-10-16 | $22.04 | $22.30 | $21.80 | $22.18 | $22.18 | 2,748,550 |
| 2023-10-13 | $22.87 | $23.10 | $21.71 | $22.11 | $22.11 | 4,614,340 |
| 2023-10-12 | $22.83 | $23.04 | $22.80 | $22.96 | $22.96 | 1,565,790 |
| 2023-10-11 | $22.97 | $23.25 | $22.65 | $22.80 | $22.80 | 2,180,250 |
| 2023-10-10 | $23.26 | $23.30 | $22.96 | $23.07 | $23.07 | 1,450,000 |
| 2023-10-09 | $22.96 | $23.34 | $22.96 | $23.26 | $23.26 | 2,094,490 |
| 2023-09-28 | $22.85 | $23.08 | $22.85 | $23.02 | $23.02 | 1,292,460 |
| 2023-09-27 | $22.88 | $23.05 | $22.85 | $22.85 | $22.85 | 1,385,800 |
| 2023-09-26 | $22.92 | $23.09 | $22.86 | $22.92 | $22.92 | 1,001,350 |
| 2023-09-25 | $23.15 | $23.34 | $22.93 | $23.02 | $23.02 | 1,311,600 |
| 2023-09-22 | $22.79 | $23.21 | $22.72 | $23.18 | $23.18 | 1,814,800 |
| 2023-09-21 | $23.06 | $23.42 | $22.83 | $22.87 | $22.87 | 1,732,100 |
| 2023-09-20 | $23.12 | $23.31 | $23.03 | $23.14 | $23.14 | 1,566,900 |
| 2023-09-19 | $23.45 | $23.51 | $23.17 | $23.26 | $23.26 | 1,797,580 |
| 2023-09-18 | $23.78 | $23.78 | $23.25 | $23.50 | $23.50 | 3,539,770 |
| 2023-09-15 | $23.85 | $24.07 | $23.72 | $23.97 | $23.97 | 1,966,790 |
| 2023-09-14 | $23.82 | $23.92 | $23.58 | $23.85 | $23.85 | 2,134,690 |
| 2023-09-13 | $24.26 | $24.26 | $23.57 | $23.71 | $23.71 | 2,717,500 |
| 2023-09-12 | $24.17 | $24.56 | $24.06 | $24.23 | $24.23 | 3,967,180 |
| 2023-09-11 | $24.05 | $24.37 | $23.81 | $24.13 | $24.13 | 4,531,120 |
| 2023-09-08 | $23.50 | $24.09 | $23.39 | $24.04 | $24.04 | 5,380,430 |
| 2023-09-07 | $23.38 | $24.02 | $23.30 | $23.52 | $23.52 | 5,317,440 |
| 2023-09-06 | $22.95 | $23.43 | $22.70 | $23.37 | $23.37 | 3,163,800 |
| 2023-09-05 | $23.10 | $23.34 | $23.01 | $23.05 | $23.05 | 1,732,560 |
| 2023-09-04 | $22.86 | $23.23 | $22.80 | $23.15 | $23.15 | 2,552,720 |
| 2023-09-01 | $23.15 | $23.36 | $22.60 | $22.85 | $22.85 | 3,547,310 |
| 2023-08-31 | $23.36 | $23.64 | $23.14 | $23.19 | $23.19 | 1,855,200 |
| 2023-08-30 | $23.24 | $23.68 | $23.13 | $23.50 | $23.50 | 2,775,410 |
| 2023-08-29 | $22.95 | $23.69 | $22.90 | $23.54 | $23.54 | 2,802,230 |
| 2023-08-28 | $23.76 | $23.98 | $22.80 | $22.92 | $22.92 | 3,267,770 |
| 2023-08-25 | $23.62 | $23.69 | $22.87 | $23.03 | $23.03 | 3,411,900 |
| 2023-08-24 | $23.90 | $23.99 | $23.61 | $23.62 | $23.62 | 2,019,200 |
| 2023-08-23 | $23.88 | $24.16 | $23.62 | $23.93 | $23.93 | 2,593,500 |
| 2023-08-22 | $23.67 | $24.07 | $23.60 | $23.95 | $23.95 | 2,458,700 |
| 2023-08-21 | $23.84 | $24.29 | $23.69 | $23.75 | $23.75 | 2,747,850 |
| 2023-08-18 | $24.00 | $24.13 | $23.80 | $23.84 | $23.84 | 2,077,600 |
| 2023-08-17 | $23.33 | $24.11 | $23.10 | $23.99 | $23.99 | 3,963,530 |
| 2023-08-16 | $24.50 | $24.59 | $23.48 | $23.52 | $23.28 | 4,648,730 |
| 2023-08-15 | $24.65 | $24.75 | $24.35 | $24.51 | $24.26 | 1,631,120 |
| 2023-08-14 | $24.11 | $24.65 | $24.00 | $24.62 | $24.37 | 2,839,090 |
| 2023-08-11 | $24.50 | $24.69 | $24.22 | $24.23 | $23.98 | 1,911,600 |
| 2023-08-10 | $24.28 | $24.57 | $24.20 | $24.48 | $24.23 | 2,223,710 |
| 2023-08-09 | $25.01 | $25.15 | $24.08 | $24.28 | $24.03 | 5,655,610 |
| 2023-08-08 | $25.39 | $25.47 | $24.88 | $25.00 | $24.74 | 3,361,150 |
| 2023-08-07 | $25.39 | $25.44 | $25.19 | $25.39 | $25.13 | 1,724,890 |
| 2023-08-04 | $25.28 | $25.48 | $25.25 | $25.40 | $25.14 | 2,447,200 |
| 2023-08-03 | $25.17 | $25.27 | $24.98 | $25.23 | $24.97 | 2,097,860 |
| 2023-08-02 | $25.53 | $25.53 | $24.88 | $25.25 | $24.99 | 4,975,050 |
| 2023-08-01 | $26.30 | $26.40 | $25.45 | $25.63 | $25.37 | 7,776,140 |
| 2023-07-31 | $26.33 | $26.48 | $26.14 | $26.44 | $26.17 | 5,355,340 |
| 2023-07-28 | $26.86 | $26.97 | $26.04 | $26.40 | $26.13 | 4,884,440 |
| 2023-07-27 | $26.39 | $27.09 | $26.39 | $26.97 | $26.69 | 3,406,090 |
| 2023-07-26 | $26.61 | $26.84 | $26.30 | $26.39 | $26.39 | 1,504,520 |
| 2023-07-25 | $26.66 | $26.80 | $26.52 | $26.69 | $26.69 | 1,954,140 |
| 2023-07-24 | $26.35 | $26.86 | $26.06 | $26.55 | $26.55 | 2,238,400 |
| 2023-07-21 | $26.26 | $26.78 | $26.03 | $26.38 | $26.38 | 3,761,600 |
| 2023-07-20 | $27.34 | $27.38 | $26.75 | $26.83 | $26.83 | 2,273,970 |
| 2023-07-19 | $27.24 | $27.49 | $26.93 | $27.34 | $27.34 | 2,425,480 |
| 2023-07-18 | $27.19 | $27.62 | $27.13 | $27.28 | $27.28 | 2,802,420 |
| 2023-07-17 | $26.79 | $27.23 | $26.79 | $27.23 | $27.23 | 3,031,380 |
| 2023-07-14 | $26.79 | $27.25 | $26.66 | $26.96 | $26.96 | 3,072,930 |
| 2023-07-13 | $26.33 | $26.70 | $26.33 | $26.65 | $26.65 | 2,465,900 |
| 2023-07-12 | $27.21 | $27.24 | $26.39 | $26.42 | $26.42 | 4,539,600 |
| 2023-07-11 | $27.29 | $27.56 | $27.20 | $27.21 | $27.21 | 2,557,300 |
| 2023-07-10 | $26.96 | $27.46 | $26.81 | $27.34 | $27.34 | 4,086,700 |
| 2023-07-07 | $27.15 | $27.23 | $26.83 | $26.90 | $26.90 | 2,904,900 |
| 2023-07-06 | $26.91 | $27.36 | $26.88 | $27.28 | $27.28 | 3,694,400 |
| 2023-07-05 | $27.43 | $27.43 | $27.01 | $27.04 | $27.04 | 3,241,310 |
| 2023-07-04 | $27.80 | $27.82 | $27.03 | $27.43 | $27.43 | 5,472,290 |
| 2023-07-03 | $27.32 | $27.90 | $27.13 | $27.70 | $27.70 | 7,532,890 |
| 2023-06-30 | $27.37 | $27.63 | $27.09 | $27.22 | $27.22 | 5,158,210 |
| 2023-06-29 | $26.81 | $27.60 | $26.62 | $27.36 | $27.36 | 6,919,430 |
| 2023-06-28 | $26.93 | $27.09 | $26.33 | $26.81 | $26.81 | 4,935,250 |
| 2023-06-27 | $26.23 | $27.08 | $25.91 | $26.93 | $26.93 | 5,686,940 |
| 2023-06-26 | $26.55 | $26.84 | $26.01 | $26.05 | $26.05 | 4,013,300 |
| 2023-06-21 | $27.35 | $27.47 | $26.61 | $26.63 | $26.63 | 5,266,260 |
| 2023-06-20 | $27.38 | $28.00 | $26.80 | $27.36 | $27.36 | 8,925,160 |
| 2023-06-19 | $27.14 | $27.69 | $27.00 | $27.24 | $27.24 | 5,936,110 |
| 2023-06-16 | $26.30 | $27.37 | $26.22 | $27.17 | $27.17 | 7,285,180 |
| 2023-06-15 | $26.15 | $26.38 | $26.11 | $26.21 | $26.21 | 2,463,700 |
| 2023-06-14 | $26.45 | $26.65 | $26.20 | $26.28 | $26.28 | 2,944,820 |
| 2023-06-13 | $26.16 | $26.60 | $26.01 | $26.42 | $26.42 | 2,777,770 |
| 2023-06-12 | $26.65 | $26.69 | $26.29 | $26.30 | $26.30 | 3,141,140 |
| 2023-06-09 | $26.60 | $26.84 | $26.10 | $26.69 | $26.69 | 6,379,890 |
| 2023-06-08 | $26.89 | $27.33 | $26.50 | $26.77 | $26.77 | 4,323,470 |
| 2023-06-07 | $26.77 | $27.24 | $25.96 | $27.20 | $27.20 | 7,009,130 |
| 2023-06-06 | $26.72 | $27.60 | $26.67 | $26.99 | $26.99 | 8,240,590 |
| 2023-06-05 | $26.60 | $27.69 | $26.55 | $26.99 | $26.99 | 6,251,920 |
| 2023-06-02 | $26.91 | $27.33 | $26.68 | $26.69 | $26.69 | 4,835,710 |
| 2023-06-01 | $26.54 | $27.25 | $26.15 | $27.07 | $27.07 | 5,947,730 |
| 2023-05-31 | $26.52 | $27.18 | $26.37 | $26.76 | $26.76 | 4,961,400 |
| 2023-05-30 | $26.55 | $26.65 | $26.10 | $26.52 | $26.52 | 4,279,210 |
| 2023-05-29 | $26.35 | $26.89 | $26.10 | $26.86 | $26.86 | 5,317,010 |
| 2023-05-26 | $26.32 | $26.40 | $25.83 | $26.21 | $26.21 | 3,123,390 |
| 2023-05-25 | $26.49 | $26.75 | $25.89 | $26.36 | $26.36 | 4,449,510 |
| 2023-05-24 | $26.70 | $27.05 | $26.33 | $26.51 | $26.51 | 4,175,410 |
| 2023-05-23 | $27.38 | $27.55 | $26.80 | $26.80 | $26.80 | 4,414,950 |
| 2023-05-22 | $27.51 | $27.89 | $27.13 | $27.31 | $27.31 | 4,539,060 |
| 2023-05-19 | $28.00 | $28.13 | $27.58 | $27.74 | $27.74 | 6,077,060 |
| 2023-05-18 | $28.03 | $28.29 | $27.59 | $28.09 | $28.09 | 9,784,700 |
| 2023-05-17 | $26.42 | $28.68 | $25.90 | $28.09 | $28.09 | 14,779,710 |
| 2023-05-16 | $26.39 | $26.98 | $26.21 | $26.66 | $26.66 | 6,598,720 |
| 2023-05-15 | $25.36 | $26.95 | $25.18 | $26.60 | $26.60 | 8,564,220 |
| 2023-05-12 | $25.63 | $25.74 | $25.22 | $25.50 | $25.50 | 3,860,620 |
| 2023-05-11 | $27.03 | $27.07 | $25.58 | $25.65 | $25.65 | 8,987,760 |
| 2023-05-10 | $27.07 | $27.35 | $26.66 | $27.02 | $27.02 | 7,054,890 |
| 2023-05-09 | $28.32 | $28.73 | $27.12 | $27.38 | $27.38 | 15,227,620 |
| 2023-05-08 | $26.57 | $29.10 | $26.40 | $29.06 | $29.06 | 16,505,550 |
| 2023-05-05 | $26.99 | $27.45 | $26.27 | $26.56 | $26.56 | 6,854,800 |
| 2023-05-04 | $27.03 | $28.20 | $27.02 | $27.20 | $27.20 | 8,800,080 |
| 2023-05-03 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2023-05-02 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2023-04-28 | $26.99 | $27.85 | $26.61 | $27.54 | $27.54 | 10,944,690 |
| 2023-04-27 | $25.96 | $27.44 | $25.64 | $27.29 | $27.29 | 10,501,230 |
| 2023-04-26 | $25.70 | $26.44 | $25.58 | $26.29 | $26.29 | 7,101,700 |
| 2023-04-25 | $25.51 | $26.30 | $25.21 | $25.95 | $25.95 | 6,083,030 |
| 2023-04-24 | $26.03 | $26.22 | $25.19 | $25.81 | $25.81 | 7,561,780 |
| 2023-04-21 | $24.83 | $27.00 | $24.78 | $26.01 | $26.01 | 14,581,180 |
| 2023-04-20 | $24.65 | $24.98 | $24.60 | $24.83 | $24.83 | 2,803,600 |
| 2023-04-19 | $24.89 | $25.01 | $24.63 | $24.77 | $24.77 | 2,984,860 |
| 2023-04-18 | $25.28 | $25.35 | $24.80 | $25.00 | $25.00 | 2,806,350 |
| 2023-04-17 | $25.16 | $25.30 | $24.71 | $25.27 | $25.27 | 3,218,090 |
| 2023-04-14 | $25.22 | $25.36 | $25.02 | $25.12 | $25.12 | 2,646,170 |
| 2023-04-13 | $25.25 | $25.52 | $25.19 | $25.35 | $25.35 | 2,639,700 |
| 2023-04-12 | $25.32 | $25.61 | $25.23 | $25.23 | $25.23 | 2,976,160 |
| 2023-04-11 | $25.12 | $25.55 | $25.12 | $25.54 | $25.54 | 3,091,440 |
| 2023-04-10 | $26.29 | $26.48 | $25.18 | $25.31 | $25.31 | 6,985,300 |
| 2023-04-07 | $26.38 | $26.38 | $25.69 | $25.78 | $25.78 | 4,752,040 |
| 2023-04-06 | $26.60 | $26.71 | $26.11 | $26.31 | $26.31 | 4,077,000 |
| 2023-04-05 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2023-04-04 | $25.86 | $26.57 | $25.53 | $26.57 | $26.57 | 5,938,570 |
| 2023-04-03 | $25.47 | $25.99 | $25.41 | $25.81 | $25.81 | 4,279,800 |
| 2023-03-31 | $25.72 | $26.01 | $25.30 | $25.64 | $25.64 | 3,824,580 |
| 2023-03-30 | $25.85 | $25.94 | $25.43 | $25.56 | $25.56 | 3,235,740 |
| 2023-03-29 | $26.62 | $26.65 | $25.76 | $25.81 | $25.81 | 5,632,900 |
| 2023-03-28 | $26.64 | $26.95 | $26.48 | $26.62 | $26.62 | 2,995,930 |
| 2023-03-27 | $27.00 | $27.05 | $26.55 | $26.76 | $26.76 | 4,155,820 |
| 2023-03-24 | $26.65 | $27.46 | $26.40 | $27.16 | $27.16 | 6,793,960 |
| 2023-03-23 | $26.36 | $26.74 | $26.03 | $26.58 | $26.58 | 4,852,340 |
| 2023-03-22 | $27.25 | $27.26 | $26.27 | $26.34 | $26.34 | 8,861,080 |
| 2023-03-21 | $27.15 | $27.79 | $27.02 | $27.19 | $27.19 | 7,533,910 |
| 2023-03-20 | $27.73 | $27.98 | $26.50 | $26.61 | $26.61 | 8,301,900 |
| 2023-03-17 | $27.65 | $28.14 | $27.38 | $27.56 | $27.56 | 7,647,350 |
| 2023-03-16 | $28.70 | $28.94 | $27.50 | $27.65 | $27.65 | 10,648,200 |
| 2023-03-15 | $28.67 | $30.43 | $28.30 | $29.18 | $29.18 | 8,938,370 |
| 2023-03-14 | $28.33 | $29.33 | $27.81 | $28.96 | $28.96 | 11,067,190 |
| 2023-03-13 | $27.40 | $28.39 | $27.34 | $28.39 | $28.39 | 7,543,900 |
| 2023-03-10 | $28.02 | $28.09 | $27.20 | $27.45 | $27.45 | 6,619,150 |
| 2023-03-09 | $28.75 | $28.77 | $27.84 | $28.02 | $28.02 | 8,900,310 |
| 2023-03-08 | $28.80 | $29.36 | $28.30 | $28.90 | $28.90 | 10,796,940 |
| 2023-03-07 | $28.50 | $30.50 | $28.22 | $29.11 | $29.11 | 19,278,630 |
| 2023-03-06 | $28.05 | $30.66 | $28.05 | $28.82 | $28.82 | 21,980,070 |
| 2023-03-03 | $27.00 | $28.60 | $26.63 | $27.97 | $27.97 | 11,680,380 |
| 2023-03-02 | $26.57 | $27.27 | $26.42 | $26.89 | $26.89 | 8,356,870 |
| 2023-03-01 | $26.50 | $26.70 | $26.32 | $26.57 | $26.57 | 5,492,110 |
| 2023-02-28 | $26.50 | $26.92 | $26.28 | $26.80 | $26.80 | 4,227,570 |
| 2023-02-27 | $26.40 | $26.93 | $26.14 | $26.63 | $26.63 | 5,878,180 |
| 2023-02-24 | $26.35 | $27.00 | $26.10 | $26.50 | $26.50 | 7,762,260 |
| 2023-02-23 | $26.98 | $27.19 | $26.11 | $26.35 | $26.35 | 9,514,860 |
| 2023-02-22 | $26.32 | $27.59 | $26.28 | $27.33 | $27.33 | 11,834,000 |
| 2023-02-21 | $26.00 | $26.33 | $25.88 | $26.18 | $26.18 | 3,689,290 |
| 2023-02-20 | $26.02 | $26.08 | $25.50 | $26.08 | $26.08 | 3,898,000 |
| 2023-02-17 | $25.61 | $26.11 | $25.31 | $26.00 | $26.00 | 5,491,170 |
| 2023-02-16 | $26.30 | $26.50 | $25.10 | $25.65 | $25.65 | 6,425,300 |
| 2023-02-15 | $26.55 | $26.72 | $26.16 | $26.54 | $26.54 | 5,877,550 |
| 2023-02-14 | $26.93 | $26.98 | $26.18 | $26.36 | $26.36 | 9,261,400 |
| 2023-02-13 | $26.50 | $28.02 | $26.15 | $27.12 | $27.12 | 19,561,150 |
| 2023-02-10 | $25.69 | $25.94 | $25.28 | $25.47 | $25.47 | 3,231,370 |
| 2023-02-09 | $24.95 | $25.88 | $24.90 | $25.69 | $25.69 | 4,356,260 |
| 2023-02-08 | $25.65 | $25.98 | $24.95 | $24.99 | $24.99 | 4,219,440 |
| 2023-02-07 | $25.80 | $25.89 | $25.41 | $25.71 | $25.71 | 2,581,490 |
| 2023-02-06 | $26.18 | $26.53 | $25.66 | $25.68 | $25.68 | 4,207,820 |
| 2023-02-03 | $25.34 | $26.52 | $24.90 | $26.18 | $26.18 | 8,750,990 |
| 2023-02-02 | $25.70 | $26.15 | $25.19 | $25.30 | $25.30 | 6,064,560 |
| 2023-02-01 | $25.20 | $25.62 | $25.15 | $25.47 | $25.47 | 3,551,570 |
| 2023-01-31 | $25.12 | $25.49 | $24.97 | $25.31 | $25.31 | 3,987,880 |
| 2023-01-30 | $24.66 | $25.64 | $24.66 | $25.30 | $25.30 | 6,425,610 |
| 2023-01-20 | $24.68 | $24.69 | $24.26 | $24.50 | $24.50 | 3,724,560 |
| 2023-01-19 | $24.87 | $24.89 | $24.30 | $24.59 | $24.59 | 4,684,370 |
| 2023-01-18 | $23.60 | $25.08 | $23.41 | $25.04 | $25.04 | 7,996,620 |
| 2023-01-17 | $23.28 | $23.64 | $23.17 | $23.58 | $23.58 | 2,850,000 |
| 2023-01-16 | $22.80 | $23.30 | $22.75 | $23.28 | $23.28 | 3,217,120 |
| 2023-01-13 | $22.90 | $23.06 | $22.68 | $22.88 | $22.88 | 1,874,800 |
| 2023-01-12 | $23.11 | $23.38 | $22.71 | $22.83 | $22.83 | 2,269,820 |
| 2023-01-11 | $23.02 | $23.27 | $22.71 | $22.84 | $22.84 | 2,841,730 |
| 2023-01-10 | $23.27 | $23.46 | $23.02 | $23.05 | $23.05 | 3,238,800 |
| 2023-01-09 | $23.90 | $23.90 | $23.29 | $23.47 | $23.47 | 5,764,500 |
| 2023-01-06 | $23.84 | $24.45 | $23.62 | $23.93 | $23.93 | 4,257,040 |
| 2023-01-05 | $23.40 | $23.75 | $23.33 | $23.66 | $23.66 | 2,032,430 |
| 2023-01-04 | $23.45 | $23.51 | $23.24 | $23.37 | $23.37 | 1,712,600 |
| 2023-01-03 | $22.95 | $23.68 | $22.77 | $23.58 | $23.58 | 2,843,750 |
| 2023-01-02 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2022-12-30 | $23.22 | $23.32 | $22.69 | $22.96 | $22.96 | 2,038,450 |
| 2022-12-29 | $23.06 | $23.43 | $22.94 | $23.22 | $23.22 | 1,592,060 |
| 2022-12-28 | $23.71 | $23.84 | $23.15 | $23.31 | $23.31 | 2,075,840 |
| 2022-12-27 | $23.74 | $24.00 | $23.45 | $23.62 | $23.62 | 1,997,720 |
| 2022-12-26 | $22.88 | $24.18 | $22.87 | $23.75 | $23.75 | 2,726,420 |
| 2022-12-23 | $23.01 | $23.30 | $22.65 | $22.87 | $22.87 | 1,882,960 |
| 2022-12-22 | $23.23 | $23.30 | $22.57 | $23.20 | $23.20 | 2,650,700 |
| 2022-12-21 | $23.74 | $24.00 | $22.99 | $23.09 | $23.09 | 2,703,860 |
| 2022-12-20 | $23.88 | $24.31 | $23.73 | $23.90 | $23.90 | 3,121,870 |
| 2022-12-19 | $23.69 | $24.43 | $23.66 | $23.70 | $23.70 | 4,551,490 |
| 2022-12-16 | $22.91 | $24.15 | $22.83 | $24.02 | $24.02 | 8,409,970 |
| 2022-12-15 | $22.90 | $23.16 | $22.79 | $23.02 | $23.02 | 2,319,240 |
| 2022-12-14 | $22.09 | $23.26 | $22.06 | $22.88 | $22.88 | 6,250,250 |
| 2022-12-13 | $22.13 | $22.15 | $21.86 | $22.05 | $22.05 | 2,521,200 |
| 2022-12-12 | $22.02 | $22.33 | $21.71 | $22.11 | $22.11 | 3,711,520 |
| 2022-12-09 | $23.16 | $23.48 | $22.21 | $22.21 | $22.21 | 6,876,960 |
| 2022-12-08 | $23.61 | $23.62 | $23.08 | $23.19 | $23.19 | 2,781,150 |
| 2022-12-07 | $23.76 | $23.98 | $23.61 | $23.69 | $23.69 | 2,507,360 |
| 2022-12-06 | $24.14 | $24.14 | $23.60 | $23.90 | $23.90 | 3,458,290 |
| 2022-12-05 | $23.22 | $24.28 | $23.22 | $24.19 | $24.19 | 8,105,320 |
| 2022-12-01 | $23.00 | $23.38 | $22.97 | $23.33 | $23.33 | 3,197,650 |
| 2022-11-30 | $23.30 | $23.41 | $22.84 | $22.92 | $22.92 | 3,796,620 |
| 2022-11-29 | $23.15 | $23.44 | $22.75 | $23.30 | $23.30 | 3,048,340 |
| 2022-11-28 | $23.01 | $23.29 | $22.73 | $23.05 | $23.05 | 3,796,900 |
| 2022-11-25 | $23.60 | $23.91 | $23.28 | $23.50 | $23.50 | 3,042,140 |
| 2022-11-24 | $24.40 | $24.45 | $23.42 | $23.75 | $23.75 | 6,927,380 |
| 2022-11-23 | $23.58 | $25.62 | $23.42 | $24.63 | $24.63 | 11,466,020 |
| 2022-11-22 | $23.06 | $24.44 | $23.06 | $23.66 | $23.66 | 6,804,140 |
| 2022-11-21 | $22.79 | $23.47 | $22.52 | $23.30 | $23.30 | 3,486,540 |
| 2022-11-18 | $23.18 | $23.25 | $22.78 | $22.85 | $22.85 | 2,468,920 |
| 2022-11-17 | $23.12 | $23.12 | $22.64 | $23.09 | $23.09 | 2,199,760 |
| 2022-11-16 | $22.66 | $23.26 | $22.58 | $23.12 | $23.12 | 2,968,710 |
| 2022-11-15 | $22.38 | $22.68 | $22.24 | $22.63 | $22.63 | 2,206,160 |
| 2022-11-14 | $22.80 | $22.80 | $22.30 | $22.40 | $22.40 | 2,655,870 |
| 2022-11-11 | $22.75 | $22.99 | $22.58 | $22.77 | $22.77 | 2,112,490 |
| 2022-11-10 | $22.70 | $22.83 | $22.29 | $22.48 | $22.48 | 2,252,630 |
| 2022-11-09 | $22.95 | $23.22 | $22.83 | $22.83 | $22.83 | 2,137,180 |
| 2022-11-08 | $22.88 | $23.05 | $22.70 | $22.90 | $22.90 | 1,798,380 |
| 2022-11-07 | $23.06 | $23.18 | $22.71 | $22.88 | $22.88 | 2,011,900 |
| 2022-11-04 | $22.76 | $23.07 | $22.70 | $23.00 | $23.00 | 2,453,670 |
| 2022-11-03 | $22.53 | $23.15 | $22.51 | $22.76 | $22.76 | 2,755,900 |
| 2022-11-02 | $22.80 | $23.02 | $22.67 | $22.75 | $22.75 | 2,554,270 |
| 2022-11-01 | $22.30 | $22.95 | $22.18 | $22.82 | $22.82 | 4,118,060 |
| 2022-10-31 | $21.62 | $22.46 | $21.20 | $22.17 | $22.17 | 3,143,740 |
| 2022-10-28 | $22.03 | $22.49 | $21.51 | $21.58 | $21.58 | 4,121,700 |
| 2022-10-27 | $22.68 | $22.86 | $22.40 | $22.55 | $22.55 | 2,264,400 |
| 2022-10-26 | $22.02 | $22.99 | $21.80 | $22.70 | $22.70 | 4,403,050 |
| 2022-10-25 | $22.35 | $22.66 | $21.89 | $22.02 | $22.02 | 3,584,600 |
| 2022-10-24 | $22.05 | $22.80 | $22.02 | $22.35 | $22.35 | 5,170,780 |
| 2022-10-21 | $21.55 | $22.28 | $21.53 | $22.01 | $22.01 | 3,447,560 |
| 2022-10-20 | $21.51 | $21.88 | $21.18 | $21.63 | $21.63 | 2,427,980 |
| 2022-10-19 | $21.75 | $21.92 | $21.45 | $21.58 | $21.58 | 2,177,300 |
| 2022-10-18 | $21.76 | $21.85 | $21.45 | $21.73 | $21.73 | 2,596,750 |
| 2022-10-17 | $21.48 | $21.99 | $21.37 | $21.74 | $21.74 | 3,262,250 |
| 2022-10-14 | $21.13 | $21.46 | $21.04 | $21.36 | $21.36 | 2,799,890 |
| 2022-10-13 | $20.90 | $21.29 | $20.80 | $20.97 | $20.97 | 2,779,980 |
| 2022-10-12 | $20.55 | $21.04 | $20.04 | $21.02 | $21.02 | 2,668,560 |
| 2022-10-11 | $20.84 | $20.88 | $20.35 | $20.55 | $20.55 | 2,756,660 |
| 2022-10-10 | $21.09 | $21.32 | $20.55 | $20.84 | $20.84 | 2,333,660 |
| 2022-09-30 | $21.50 | $21.54 | $21.09 | $21.18 | $21.18 | 1,808,140 |
| 2022-09-29 | $21.55 | $21.81 | $21.33 | $21.60 | $21.60 | 1,913,480 |
| 2022-09-28 | $22.28 | $22.55 | $21.45 | $21.51 | $21.51 | 2,847,020 |
| 2022-09-27 | $22.10 | $22.39 | $21.95 | $22.31 | $22.31 | 2,050,210 |
| 2022-09-26 | $23.11 | $23.11 | $22.11 | $22.17 | $22.17 | 3,155,510 |
| 2022-09-23 | $23.25 | $23.80 | $22.90 | $23.11 | $23.11 | 3,441,840 |
| 2022-09-22 | $22.11 | $23.38 | $22.00 | $23.24 | $23.24 | 4,608,510 |
| 2022-09-21 | $22.37 | $22.52 | $21.80 | $22.30 | $22.30 | 3,179,440 |
| 2022-09-20 | $22.33 | $22.87 | $22.20 | $22.47 | $22.47 | 2,648,970 |
| 2022-09-19 | $23.30 | $23.45 | $22.04 | $22.11 | $22.11 | 5,203,290 |
| 2022-09-16 | $23.88 | $24.39 | $23.02 | $23.28 | $23.28 | 4,231,720 |
| 2022-09-15 | $24.78 | $24.80 | $23.52 | $23.93 | $23.93 | 5,219,180 |
| 2022-09-14 | $23.80 | $25.18 | $23.63 | $24.78 | $24.78 | 8,255,800 |
| 2022-09-13 | $23.51 | $24.23 | $23.38 | $24.07 | $24.07 | 4,925,670 |
| 2022-09-12 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-09-09 | $23.70 | $23.88 | $23.42 | $23.43 | $23.43 | 2,795,300 |
| 2022-09-08 | $23.70 | $23.97 | $23.55 | $23.70 | $23.70 | 1,973,050 |
| 2022-09-07 | $23.92 | $24.00 | $23.62 | $23.70 | $23.70 | 3,021,020 |
| 2022-09-06 | $23.78 | $24.10 | $23.63 | $24.00 | $24.00 | 3,359,270 |
| 2022-09-05 | $23.95 | $24.13 | $23.58 | $23.79 | $23.79 | 2,618,390 |
| 2022-09-02 | $23.52 | $24.05 | $23.41 | $23.86 | $23.86 | 2,693,380 |
| 2022-09-01 | $23.46 | $23.85 | $23.39 | $23.51 | $23.51 | 2,111,670 |
| 2022-08-31 | $23.98 | $24.16 | $23.39 | $23.44 | $23.44 | 3,532,920 |
| 2022-08-30 | $23.13 | $24.17 | $23.02 | $24.06 | $24.06 | 5,682,240 |
| 2022-08-29 | $22.51 | $23.31 | $22.40 | $23.24 | $23.24 | 3,368,990 |
| 2022-08-26 | $23.29 | $23.39 | $22.74 | $22.86 | $22.86 | 4,321,850 |
| 2022-08-25 | $23.21 | $23.50 | $22.93 | $23.28 | $23.28 | 3,860,360 |
| 2022-08-24 | $24.20 | $24.21 | $23.16 | $23.24 | $23.24 | 4,887,730 |
| 2022-08-23 | $24.43 | $24.48 | $23.90 | $24.00 | $24.00 | 4,879,550 |
| 2022-08-22 | $24.31 | $24.64 | $24.08 | $24.43 | $24.43 | 3,843,690 |
| 2022-08-19 | $25.60 | $25.73 | $24.41 | $24.45 | $24.45 | 7,018,320 |
| 2022-08-18 | $25.79 | $25.79 | $25.42 | $25.59 | $25.59 | 4,384,730 |
| 2022-08-17 | $26.09 | $26.26 | $25.72 | $26.12 | $25.76 | 5,660,440 |
| 2022-08-16 | $25.72 | $26.33 | $25.72 | $25.99 | $25.63 | 4,528,180 |
| 2022-08-15 | $25.63 | $25.91 | $25.52 | $25.87 | $25.51 | 4,137,040 |
| 2022-08-12 | $26.02 | $26.14 | $25.61 | $25.68 | $25.32 | 6,832,750 |
| 2022-08-11 | $25.83 | $26.59 | $25.75 | $26.27 | $25.91 | 8,278,390 |
| 2022-08-10 | $26.00 | $26.64 | $25.89 | $25.93 | $25.57 | 7,858,460 |
| 2022-08-09 | $26.34 | $26.34 | $25.58 | $26.17 | $25.81 | 10,214,330 |
| 2022-08-08 | $26.08 | $26.52 | $25.84 | $26.41 | $26.04 | 8,893,640 |
| 2022-08-05 | $26.96 | $26.96 | $25.96 | $26.21 | $25.85 | 13,922,940 |
| 2022-08-04 | $26.99 | $28.88 | $26.50 | $26.95 | $26.58 | 21,946,490 |
| 2022-08-03 | $26.82 | $30.00 | $25.20 | $28.16 | $27.77 | 35,427,250 |
| 2022-08-02 | $25.50 | $27.35 | $25.28 | $27.35 | $26.97 | 27,973,940 |
| 2022-08-01 | $25.28 | $25.43 | $24.62 | $24.88 | $24.53 | 5,257,250 |
| 2022-07-29 | $25.40 | $25.40 | $24.58 | $24.90 | $24.55 | 5,192,690 |
| 2022-07-28 | $24.88 | $25.35 | $24.66 | $25.29 | $24.94 | 6,034,980 |
| 2022-07-27 | $24.09 | $25.46 | $23.88 | $24.88 | $24.53 | 7,449,590 |
| 2022-07-26 | $23.84 | $24.10 | $23.66 | $24.09 | $23.76 | 2,164,800 |
| 2022-07-25 | $24.05 | $24.43 | $23.70 | $23.80 | $23.47 | 2,786,600 |
| 2022-07-22 | $24.32 | $24.56 | $23.88 | $24.19 | $23.85 | 4,164,600 |
| 2022-07-21 | $24.90 | $24.90 | $24.25 | $24.33 | $23.99 | 5,475,770 |
| 2022-07-20 | $23.70 | $25.50 | $23.49 | $25.02 | $24.67 | 10,516,460 |
| 2022-07-19 | $23.11 | $23.53 | $23.02 | $23.49 | $23.16 | 3,252,500 |
| 2022-07-18 | $22.90 | $23.26 | $22.75 | $23.09 | $22.77 | 2,719,790 |
| 2022-07-15 | $23.40 | $23.86 | $22.86 | $22.90 | $22.58 | 3,599,030 |
| 2022-07-14 | $22.96 | $23.86 | $22.79 | $23.42 | $23.10 | 4,627,320 |
| 2022-07-13 | $23.25 | $23.50 | $22.69 | $23.08 | $22.76 | 5,790,370 |
| 2022-07-12 | $24.01 | $24.21 | $23.25 | $23.25 | $22.93 | 5,040,340 |
| 2022-07-11 | $25.00 | $25.00 | $23.91 | $24.00 | $23.67 | 6,756,250 |
| 2022-07-08 | $25.34 | $26.08 | $24.86 | $25.55 | $25.20 | 5,574,130 |
| 2022-07-07 | $24.80 | $25.43 | $24.70 | $25.17 | $24.82 | 4,723,520 |
| 2022-07-06 | $25.33 | $25.45 | $24.51 | $24.70 | $24.36 | 4,122,860 |
| 2022-07-05 | $26.22 | $26.23 | $24.90 | $25.20 | $24.85 | 6,184,020 |
| 2022-07-04 | $25.27 | $26.49 | $24.75 | $25.97 | $25.61 | 8,075,600 |
| 2022-07-01 | $25.25 | $25.58 | $25.01 | $25.26 | $24.91 | 3,108,900 |
| 2022-06-30 | $24.97 | $25.58 | $24.90 | $25.24 | $24.89 | 3,787,200 |
| 2022-06-29 | $25.95 | $26.04 | $25.00 | $25.02 | $24.67 | 5,526,070 |
| 2022-06-28 | $25.64 | $26.34 | $25.59 | $25.97 | $25.61 | 4,953,190 |
| 2022-06-27 | $26.34 | $26.34 | $25.55 | $25.65 | $25.29 | 5,513,410 |
| 2022-06-24 | $25.73 | $26.24 | $25.65 | $26.11 | $25.75 | 6,638,590 |
| 2022-06-23 | $24.67 | $25.57 | $24.28 | $25.52 | $25.17 | 6,488,120 |
| 2022-06-22 | $25.53 | $25.74 | $24.66 | $24.66 | $24.32 | 5,968,720 |
| 2022-06-21 | $26.00 | $26.02 | $25.19 | $25.50 | $25.15 | 5,596,130 |
| 2022-06-20 | $26.35 | $26.36 | $25.72 | $26.00 | $25.64 | 8,255,830 |
| 2022-06-17 | $26.60 | $28.38 | $26.58 | $26.79 | $26.42 | 13,168,380 |
| 2022-06-16 | $26.18 | $27.25 | $25.88 | $26.88 | $26.51 | 6,667,640 |
| 2022-06-15 | $25.81 | $27.47 | $25.75 | $26.18 | $25.82 | 8,657,140 |
| 2022-06-14 | $26.49 | $26.49 | $25.00 | $26.02 | $25.66 | 9,946,730 |
| 2022-06-13 | $26.44 | $27.66 | $26.09 | $27.30 | $26.92 | 10,765,040 |
| 2022-06-10 | $25.98 | $26.63 | $25.89 | $26.48 | $26.11 | 7,910,970 |
| 2022-06-09 | $25.82 | $26.30 | $25.45 | $26.21 | $25.85 | 7,365,890 |
| 2022-06-08 | $26.02 | $26.33 | $25.28 | $25.90 | $25.54 | 8,100,770 |
| 2022-06-07 | $26.58 | $27.12 | $26.00 | $26.15 | $25.79 | 11,021,340 |
| 2022-06-06 | $26.18 | $26.78 | $25.88 | $26.76 | $26.39 | 13,661,640 |
| 2022-06-02 | $26.70 | $27.77 | $25.74 | $26.99 | $26.62 | 20,283,170 |
| 2022-06-01 | $24.00 | $26.20 | $23.80 | $26.20 | $25.84 | 16,345,490 |
| 2022-05-31 | $23.68 | $23.88 | $23.33 | $23.82 | $23.49 | 7,891,620 |
| 2022-05-30 | $23.14 | $24.07 | $22.67 | $23.99 | $23.66 | 10,985,130 |
| 2022-05-27 | $23.41 | $23.43 | $22.72 | $22.89 | $22.57 | 9,032,180 |
| 2022-05-26 | $22.42 | $23.78 | $22.11 | $23.06 | $22.74 | 11,582,170 |
| 2022-05-25 | $22.00 | $22.56 | $21.84 | $22.42 | $22.11 | 6,374,110 |
| 2022-05-24 | $23.01 | $23.56 | $21.93 | $21.98 | $21.68 | 9,258,310 |
| 2022-05-23 | $23.20 | $23.30 | $22.65 | $22.94 | $22.62 | 5,312,340 |
| 2022-05-20 | $22.97 | $23.44 | $22.82 | $23.23 | $22.91 | 5,192,640 |
| 2022-05-19 | $22.62 | $23.10 | $22.20 | $22.92 | $22.60 | 6,883,430 |
| 2022-05-18 | $22.20 | $23.35 | $22.09 | $22.97 | $22.65 | 9,214,200 |
| 2022-05-17 | $22.23 | $22.35 | $21.83 | $22.24 | $21.93 | 5,326,080 |
| 2022-05-16 | $21.94 | $23.49 | $21.94 | $22.37 | $22.06 | 10,631,780 |
| 2022-05-13 | $21.90 | $22.05 | $21.63 | $21.81 | $21.51 | 3,889,100 |
| 2022-05-12 | $21.70 | $22.25 | $21.45 | $21.80 | $21.50 | 5,501,940 |
| 2022-05-11 | $22.24 | $22.47 | $21.73 | $21.79 | $21.49 | 7,113,230 |
| 2022-05-10 | $21.79 | $22.54 | $21.72 | $22.19 | $21.88 | 5,573,060 |
| 2022-05-09 | $21.33 | $22.63 | $21.23 | $22.08 | $21.77 | 7,605,150 |
| 2022-05-06 | $20.67 | $21.79 | $20.40 | $21.33 | $21.03 | 6,219,260 |
| 2022-05-05 | $20.79 | $21.82 | $20.62 | $21.23 | $20.94 | 7,653,670 |
| 2022-05-04 | $21.03 | $21.03 | $21.03 | $21.03 | $20.74 | 0 |
| 2022-05-03 | $21.03 | $21.03 | $21.03 | $21.03 | $20.74 | 0 |
| 2022-04-29 | $19.47 | $21.06 | $19.47 | $21.03 | $20.74 | 11,518,750 |
| 2022-04-28 | $21.13 | $21.51 | $20.56 | $21.19 | $20.90 | 5,504,640 |
| 2022-04-27 | $20.31 | $21.39 | $20.12 | $21.33 | $21.03 | 5,377,190 |
| 2022-04-26 | $21.32 | $21.65 | $20.50 | $20.52 | $20.24 | 4,854,280 |
| 2022-04-25 | $22.88 | $23.12 | $21.21 | $21.25 | $20.96 | 6,701,700 |
| 2022-04-22 | $23.92 | $23.93 | $22.80 | $23.42 | $23.10 | 6,572,920 |
| 2022-04-21 | $24.66 | $25.18 | $24.03 | $24.09 | $23.76 | 4,828,180 |
| 2022-04-20 | $25.35 | $25.55 | $24.80 | $24.90 | $24.55 | 5,010,770 |
| 2022-04-19 | $26.37 | $26.37 | $25.12 | $25.48 | $25.13 | 7,194,830 |
| 2022-04-18 | $26.30 | $26.48 | $25.80 | $26.37 | $26.00 | 7,791,530 |
| 2022-04-15 | $24.76 | $27.00 | $24.65 | $26.80 | $26.43 | 9,502,580 |
| 2022-04-14 | $24.83 | $25.18 | $24.61 | $24.91 | $24.56 | 3,469,500 |
| 2022-04-13 | $25.29 | $25.29 | $24.51 | $24.75 | $24.41 | 3,616,910 |
| 2022-04-12 | $24.47 | $25.53 | $23.90 | $25.51 | $25.16 | 5,678,800 |
| 2022-04-11 | $25.57 | $25.63 | $24.30 | $24.48 | $24.14 | 3,929,060 |
| 2022-04-08 | $25.77 | $25.96 | $25.29 | $25.68 | $25.32 | 3,061,680 |
| 2022-04-07 | $26.47 | $26.90 | $25.74 | $25.77 | $25.41 | 3,767,600 |
| 2022-04-06 | $26.79 | $26.80 | $26.10 | $26.55 | $26.18 | 3,473,020 |
| 2022-04-05 | $26.87 | $26.87 | $26.87 | $26.87 | $26.50 | 0 |
| 2022-04-04 | $26.87 | $26.87 | $26.87 | $26.87 | $26.50 | 0 |
| 2022-04-01 | $26.51 | $26.89 | $26.30 | $26.87 | $26.50 | 2,199,580 |
| 2022-03-31 | $27.25 | $27.25 | $26.53 | $26.71 | $26.34 | 2,479,870 |
| 2022-03-30 | $26.78 | $27.20 | $26.55 | $27.10 | $26.72 | 2,550,320 |
| 2022-03-29 | $26.60 | $27.86 | $26.55 | $26.76 | $26.39 | 3,470,950 |
| 2022-03-28 | $27.28 | $27.28 | $26.39 | $26.78 | $26.41 | 3,269,270 |
| 2022-03-25 | $27.38 | $28.08 | $27.38 | $27.40 | $27.02 | 2,641,900 |
| 2022-03-24 | $27.86 | $27.86 | $27.36 | $27.45 | $27.07 | 2,119,760 |
| 2022-03-23 | $27.65 | $28.31 | $27.28 | $28.12 | $27.73 | 3,305,770 |
| 2022-03-22 | $27.89 | $28.09 | $27.53 | $27.61 | $27.23 | 3,472,810 |
| 2022-03-21 | $28.45 | $28.45 | $27.38 | $27.88 | $27.49 | 3,872,030 |
| 2022-03-18 | $28.15 | $28.42 | $27.80 | $28.28 | $27.89 | 2,754,450 |
| 2022-03-17 | $28.46 | $28.66 | $27.78 | $28.17 | $27.78 | 3,582,600 |
| 2022-03-16 | $27.27 | $28.18 | $26.29 | $28.10 | $27.71 | 4,775,600 |
| 2022-03-15 | $28.35 | $28.48 | $27.00 | $27.00 | $26.63 | 4,554,230 |
| 2022-03-14 | $28.70 | $29.60 | $28.32 | $28.73 | $28.33 | 3,946,540 |
| 2022-03-11 | $28.44 | $29.02 | $27.91 | $28.93 | $28.53 | 2,891,360 |
| 2022-03-10 | $29.01 | $29.56 | $28.62 | $28.79 | $28.39 | 3,866,500 |
| 2022-03-09 | $29.06 | $29.68 | $27.70 | $28.69 | $28.29 | 5,983,370 |
| 2022-03-08 | $30.93 | $31.57 | $29.01 | $29.08 | $28.68 | 6,151,300 |
| 2022-03-07 | $31.82 | $32.24 | $31.10 | $31.21 | $30.78 | 4,021,300 |
| 2022-03-04 | $32.51 | $32.65 | $31.67 | $31.86 | $31.42 | 2,967,180 |
| 2022-03-03 | $33.30 | $33.30 | $32.35 | $32.70 | $32.25 | 4,255,950 |
| 2022-03-02 | $33.00 | $33.77 | $32.84 | $33.37 | $32.91 | 5,062,690 |
| 2022-03-01 | $32.39 | $33.89 | $32.21 | $33.34 | $32.88 | 5,995,850 |
| 2022-02-28 | $32.53 | $33.58 | $32.50 | $32.53 | $32.08 | 5,408,200 |
| 2022-02-25 | $32.80 | $32.95 | $32.03 | $32.51 | $32.06 | 6,297,260 |
| 2022-02-24 | $31.80 | $34.16 | $31.53 | $33.42 | $32.96 | 12,806,550 |
| 2022-02-23 | $30.96 | $32.10 | $30.80 | $31.85 | $31.41 | 5,291,670 |
| 2022-02-22 | $31.82 | $31.87 | $30.90 | $31.02 | $30.59 | 3,366,290 |
| 2022-02-21 | $31.50 | $31.86 | $31.15 | $31.45 | $31.01 | 2,988,940 |
| 2022-02-18 | $31.57 | $31.69 | $31.13 | $31.41 | $30.97 | 2,301,090 |
| 2022-02-17 | $31.00 | $31.70 | $30.85 | $31.56 | $31.12 | 3,386,160 |
| 2022-02-16 | $31.89 | $31.89 | $31.15 | $31.28 | $30.85 | 3,461,460 |
| 2022-02-15 | $31.50 | $31.94 | $31.35 | $31.94 | $31.50 | 2,568,750 |
| 2022-02-14 | $31.85 | $32.25 | $31.33 | $31.66 | $31.22 | 3,396,980 |
| 2022-02-11 | $32.79 | $32.81 | $31.65 | $31.74 | $31.30 | 3,291,900 |
| 2022-02-10 | $33.00 | $33.40 | $32.62 | $32.79 | $32.34 | 3,866,950 |
| 2022-02-09 | $32.00 | $33.15 | $31.95 | $32.99 | $32.53 | 5,279,500 |
| 2022-02-08 | $32.18 | $32.27 | $30.81 | $32.25 | $31.80 | 4,355,440 |
| 2022-02-07 | $32.19 | $32.40 | $31.46 | $31.88 | $31.44 | 3,137,140 |
| 2022-02-04 | $31.87 | $31.87 | $31.87 | $31.87 | $31.43 | 0 |
| 2022-02-03 | $31.87 | $31.87 | $31.87 | $31.87 | $31.43 | 0 |
| 2022-02-02 | $31.87 | $31.87 | $31.87 | $31.87 | $31.43 | 0 |
| 2022-02-01 | $31.87 | $31.87 | $31.87 | $31.87 | $31.43 | 0 |
| 2022-01-28 | $32.41 | $32.41 | $31.20 | $31.87 | $31.43 | 3,574,830 |
| 2022-01-27 | $32.15 | $32.99 | $31.40 | $31.77 | $31.33 | 4,468,350 |
| 2022-01-26 | $32.11 | $33.15 | $32.10 | $32.42 | $31.97 | 3,681,870 |
| 2022-01-25 | $33.20 | $34.52 | $32.60 | $32.63 | $32.18 | 6,825,820 |
| 2022-01-24 | $32.60 | $33.44 | $32.32 | $32.98 | $32.52 | 2,667,700 |
| 2022-01-21 | $32.80 | $33.80 | $32.07 | $32.83 | $32.37 | 5,218,850 |
| 2022-01-20 | $33.66 | $33.66 | $32.50 | $32.71 | $32.26 | 4,804,600 |
| 2022-01-19 | $34.80 | $34.80 | $32.68 | $33.51 | $33.05 | 10,517,400 |
| 2022-01-18 | $34.98 | $35.49 | $34.34 | $34.85 | $34.37 | 3,969,320 |
| 2022-01-17 | $34.91 | $35.13 | $34.19 | $34.81 | $34.33 | 4,328,880 |
| 2022-01-14 | $34.16 | $34.99 | $34.04 | $34.83 | $34.35 | 5,922,370 |
| 2022-01-13 | $36.49 | $36.55 | $34.12 | $34.46 | $33.98 | 5,773,650 |
| 2022-01-12 | $35.30 | $36.38 | $34.84 | $36.20 | $35.70 | 5,457,820 |
| 2022-01-11 | $36.60 | $36.85 | $34.95 | $35.30 | $34.81 | 4,087,350 |
| 2022-01-10 | $35.51 | $37.47 | $34.00 | $36.71 | $36.20 | 8,036,780 |
| 2022-01-07 | $35.50 | $36.14 | $35.18 | $35.61 | $35.12 | 6,144,940 |
| 2022-01-06 | $35.98 | $36.12 | $35.31 | $35.55 | $35.06 | 7,313,710 |
| 2022-01-05 | $38.00 | $38.50 | $35.76 | $36.29 | $35.79 | 11,665,910 |
| 2022-01-04 | $40.44 | $40.78 | $38.00 | $38.15 | $37.62 | 11,125,390 |
| 2022-01-03 | $40.66 | $40.66 | $40.66 | $40.66 | $40.10 | 0 |
| 2021-12-31 | $40.88 | $41.35 | $40.20 | $40.66 | $40.10 | 7,676,070 |
| 2021-12-30 | $40.10 | $41.88 | $39.00 | $41.45 | $40.87 | 13,868,270 |
| 2021-12-29 | $38.50 | $40.99 | $38.00 | $40.99 | $40.42 | 15,916,490 |
| 2021-12-28 | $38.02 | $38.30 | $37.18 | $37.26 | $36.74 | 5,381,300 |
| 2021-12-27 | $37.99 | $38.40 | $37.40 | $38.40 | $37.87 | 4,789,140 |
| 2021-12-24 | $37.55 | $39.80 | $37.54 | $37.99 | $37.46 | 7,428,480 |
| 2021-12-23 | $38.16 | $39.95 | $37.30 | $38.00 | $37.47 | 10,689,660 |
| 2021-12-22 | $37.85 | $38.70 | $36.89 | $38.48 | $37.95 | 8,544,850 |
| 2021-12-21 | $37.28 | $37.77 | $36.75 | $37.58 | $37.06 | 5,106,110 |
| 2021-12-20 | $38.00 | $38.38 | $36.91 | $37.42 | $36.90 | 7,384,130 |
| 2021-12-17 | $38.78 | $38.81 | $37.65 | $38.00 | $37.47 | 5,204,340 |
| 2021-12-16 | $38.41 | $39.28 | $37.79 | $38.63 | $38.09 | 5,926,550 |
| 2021-12-15 | $39.18 | $39.60 | $38.10 | $38.41 | $37.88 | 10,247,110 |
| 2021-12-14 | $40.00 | $41.48 | $39.48 | $39.68 | $39.13 | 7,968,200 |
| 2021-12-13 | $40.64 | $40.87 | $39.30 | $39.60 | $39.05 | 8,234,710 |
| 2021-12-10 | $40.10 | $41.19 | $38.35 | $41.00 | $40.43 | 12,022,310 |
| 2021-12-09 | $40.81 | $41.96 | $39.58 | $40.31 | $39.75 | 10,720,480 |
| 2021-12-08 | $39.40 | $42.06 | $39.01 | $41.20 | $40.63 | 14,086,120 |
| 2021-12-07 | $39.02 | $40.43 | $38.21 | $39.01 | $38.47 | 16,372,370 |
| 2021-12-06 | $37.14 | $40.88 | $36.78 | $39.50 | $38.95 | 28,632,490 |
| 2021-12-03 | $37.16 | $37.16 | $37.16 | $37.16 | $36.64 | 26,112,410 |
| 2021-12-02 | $36.26 | $36.26 | $36.26 | $36.26 | $35.76 | 17,239,310 |
| 2021-12-01 | $32.16 | $33.05 | $32.09 | $32.96 | $32.50 | 12,051,790 |
| 2021-11-30 | $32.06 | $32.75 | $31.66 | $32.20 | $31.75 | 10,194,000 |
| 2021-11-29 | $30.33 | $32.15 | $30.28 | $31.93 | $31.49 | 10,607,910 |
| 2021-11-26 | $30.50 | $31.50 | $30.30 | $30.80 | $30.37 | 5,318,820 |
| 2021-11-25 | $30.10 | $31.06 | $29.93 | $30.70 | $30.27 | 6,260,840 |
| 2021-11-24 | $31.42 | $31.90 | $30.30 | $30.35 | $29.93 | 8,367,050 |
| 2021-11-23 | $30.69 | $31.36 | $30.30 | $31.31 | $30.88 | 8,879,980 |
| 2021-11-22 | $30.75 | $30.80 | $30.11 | $30.70 | $30.27 | 5,679,340 |
| 2021-11-19 | $30.49 | $30.92 | $30.13 | $30.62 | $30.20 | 6,106,480 |
| 2021-11-18 | $30.01 | $30.96 | $29.90 | $30.51 | $30.09 | 6,982,950 |
| 2021-11-17 | $30.36 | $30.73 | $29.71 | $30.61 | $30.19 | 7,443,280 |
| 2021-11-16 | $31.75 | $31.77 | $30.32 | $30.38 | $29.96 | 11,230,240 |
| 2021-11-15 | $32.77 | $32.89 | $31.33 | $31.99 | $31.55 | 12,063,060 |
| 2021-11-12 | $31.20 | $32.61 | $31.02 | $32.61 | $32.16 | 15,878,360 |
| 2021-11-11 | $30.86 | $31.30 | $30.52 | $31.16 | $30.73 | 8,213,920 |
| 2021-11-10 | $31.60 | $31.90 | $30.82 | $31.17 | $30.74 | 10,059,540 |
| 2021-11-09 | $30.25 | $31.50 | $30.07 | $31.32 | $30.89 | 13,366,010 |
| 2021-11-08 | $30.83 | $31.01 | $29.91 | $30.23 | $29.81 | 9,438,800 |
| 2021-11-05 | $31.25 | $31.25 | $31.25 | $31.25 | $30.82 | 11,539,840 |
| 2021-11-04 | $31.13 | $32.28 | $30.48 | $31.25 | $30.82 | 17,003,920 |
| 2021-11-03 | $30.00 | $31.64 | $29.58 | $31.01 | $30.58 | 25,110,470 |
| 2021-11-02 | $30.00 | $31.58 | $29.98 | $31.58 | $31.14 | 27,375,500 |
| 2021-11-01 | $26.39 | $28.71 | $26.30 | $28.71 | $28.31 | 8,578,090 |
| 2021-10-29 | $26.00 | $26.10 | $25.55 | $26.10 | $25.74 | 3,324,580 |
| 2021-10-28 | $25.92 | $26.14 | $25.50 | $25.59 | $25.23 | 2,184,130 |
| 2021-10-27 | $26.60 | $26.88 | $25.94 | $25.99 | $25.63 | 3,226,480 |
| 2021-10-26 | $26.67 | $26.76 | $26.22 | $26.40 | $26.03 | 2,207,400 |
| 2021-10-25 | $26.50 | $26.95 | $26.41 | $26.67 | $26.30 | 2,489,580 |
| 2021-10-22 | $26.34 | $26.63 | $26.15 | $26.45 | $26.08 | 1,914,680 |
| 2021-10-21 | $27.19 | $27.19 | $26.25 | $26.32 | $25.95 | 3,170,910 |
| 2021-10-20 | $26.99 | $27.25 | $26.73 | $27.07 | $26.69 | 2,537,470 |
| 2021-10-19 | $27.01 | $27.25 | $26.70 | $26.83 | $26.46 | 2,137,410 |
| 2021-10-18 | $26.71 | $27.37 | $26.71 | $27.11 | $26.73 | 2,641,800 |
| 2021-10-15 | $26.55 | $27.13 | $26.45 | $26.71 | $26.34 | 2,304,070 |
| 2021-10-14 | $26.40 | $26.94 | $26.24 | $26.57 | $26.20 | 2,313,980 |
| 2021-10-13 | $26.99 | $26.99 | $25.88 | $26.43 | $26.06 | 3,448,280 |
| 2021-10-12 | $27.35 | $27.50 | $26.90 | $26.99 | $26.62 | 2,628,290 |
| 2021-10-11 | $27.12 | $27.75 | $26.83 | $27.60 | $27.22 | 2,927,090 |
| 2021-10-08 | $27.32 | $27.38 | $26.90 | $27.11 | $26.73 | 1,733,220 |
| 2021-10-07 | $27.11 | $27.11 | $27.11 | $27.11 | $26.73 | 0 |
| 2021-10-06 | $27.11 | $27.11 | $27.11 | $27.11 | $26.73 | 0 |
| 2021-09-30 | $27.17 | $27.46 | $27.01 | $27.11 | $26.73 | 2,319,200 |
| 2021-09-29 | $27.28 | $27.36 | $26.83 | $27.17 | $26.79 | 3,075,460 |
| 2021-09-28 | $26.70 | $27.46 | $26.64 | $27.28 | $26.90 | 2,697,540 |
| 2021-09-27 | $27.81 | $27.87 | $26.60 | $26.80 | $26.43 | 4,412,140 |
| 2021-09-24 | $28.11 | $28.28 | $27.89 | $28.01 | $27.62 | 2,506,480 |
| 2021-09-23 | $27.99 | $28.46 | $27.50 | $28.16 | $27.77 | 4,432,500 |
| 2021-09-22 | $27.36 | $28.40 | $27.11 | $27.99 | $27.60 | 5,273,140 |
| 2021-09-21 | $27.53 | $27.53 | $27.53 | $27.53 | $27.15 | 0 |
| 2021-09-20 | $27.53 | $27.53 | $27.53 | $27.53 | $27.15 | 0 |
| 2021-09-17 | $27.50 | $27.94 | $26.94 | $27.53 | $27.15 | 4,194,590 |
| 2021-09-16 | $28.76 | $29.20 | $27.41 | $27.49 | $27.11 | 6,681,320 |
| 2021-09-15 | $29.08 | $29.25 | $28.64 | $28.85 | $28.45 | 4,179,330 |
| 2021-09-14 | $28.88 | $29.30 | $28.41 | $28.46 | $28.07 | 4,490,890 |
| 2021-09-13 | $29.30 | $29.69 | $28.90 | $29.11 | $28.71 | 4,363,370 |
| 2021-09-10 | $30.64 | $30.65 | $29.50 | $29.56 | $29.15 | 6,874,100 |
| 2021-09-09 | $29.89 | $30.67 | $29.36 | $30.64 | $30.21 | 7,226,200 |
| 2021-09-08 | $30.00 | $30.54 | $29.53 | $29.89 | $29.48 | 4,441,280 |
| 2021-09-07 | $29.92 | $30.50 | $29.82 | $29.99 | $29.57 | 4,903,970 |
| 2021-09-06 | $29.19 | $30.16 | $28.75 | $30.02 | $29.60 | 6,332,130 |
| 2021-09-03 | $31.00 | $31.27 | $29.16 | $29.22 | $28.81 | 9,244,750 |
| 2021-09-02 | $32.00 | $32.00 | $30.70 | $31.36 | $30.92 | 10,129,330 |
| 2021-09-01 | $31.34 | $33.18 | $30.60 | $32.29 | $31.84 | 11,983,200 |
| 2021-08-31 | $30.50 | $32.15 | $30.22 | $31.24 | $30.81 | 6,580,870 |
| 2021-08-30 | $31.65 | $32.29 | $30.70 | $31.29 | $30.86 | 7,487,960 |
| 2021-08-27 | $31.61 | $31.66 | $30.51 | $31.28 | $30.85 | 7,570,350 |
| 2021-08-26 | $31.90 | $32.62 | $31.63 | $31.94 | $31.50 | 8,562,530 |
| 2021-08-25 | $30.59 | $33.40 | $30.00 | $32.26 | $31.81 | 13,220,160 |
| 2021-08-24 | $31.13 | $31.38 | $29.63 | $30.75 | $30.32 | 12,766,600 |
| 2021-08-23 | $31.20 | $32.28 | $31.10 | $31.70 | $31.26 | 15,176,060 |
| 2021-08-20 | $28.90 | $31.79 | $28.75 | $31.60 | $31.16 | 22,055,100 |
| 2021-08-19 | $28.90 | $29.30 | $28.08 | $28.90 | $28.50 | 5,768,610 |
| 2021-08-18 | $28.44 | $29.25 | $28.02 | $29.09 | $28.37 | 5,916,100 |
| 2021-08-17 | $29.02 | $29.64 | $28.28 | $28.49 | $27.79 | 6,728,480 |
| 2021-08-16 | $29.10 | $29.88 | $28.50 | $29.15 | $28.43 | 4,690,640 |
| 2021-08-13 | $28.96 | $30.33 | $28.89 | $29.33 | $28.61 | 7,583,430 |
| 2021-08-12 | $29.70 | $29.85 | $28.79 | $28.95 | $28.24 | 7,745,560 |
| 2021-08-11 | $29.42 | $30.39 | $29.06 | $29.67 | $28.94 | 10,893,560 |
| 2021-08-10 | $29.02 | $29.68 | $28.96 | $29.30 | $28.58 | 10,720,930 |
| 2021-08-09 | $29.19 | $30.10 | $28.51 | $28.91 | $28.20 | 11,700,380 |
| 2021-08-06 | $28.30 | $29.96 | $27.83 | $29.23 | $28.51 | 19,417,070 |
| 2021-08-05 | $24.86 | $27.34 | $24.76 | $27.34 | $26.67 | 6,963,840 |
| 2021-08-04 | $24.54 | $25.04 | $24.49 | $24.85 | $24.24 | 2,850,940 |
| 2021-08-03 | $24.63 | $25.08 | $24.44 | $24.57 | $23.96 | 2,797,440 |
| 2021-08-02 | $24.11 | $24.86 | $23.89 | $24.77 | $24.16 | 3,730,030 |
| 2021-07-30 | $25.04 | $25.04 | $23.81 | $24.10 | $23.51 | 5,391,370 |
| 2021-07-29 | $25.24 | $25.44 | $24.98 | $25.07 | $24.45 | 3,579,010 |
| 2021-07-28 | $27.10 | $27.20 | $24.90 | $24.92 | $24.31 | 6,507,970 |
| 2021-07-27 | $27.91 | $28.25 | $27.24 | $27.66 | $26.98 | 4,947,720 |
| 2021-07-26 | $27.80 | $28.39 | $27.53 | $27.88 | $27.19 | 6,001,270 |
| 2021-07-23 | $27.42 | $28.02 | $27.10 | $27.73 | $27.05 | 3,322,370 |
| 2021-07-22 | $27.96 | $27.96 | $27.41 | $27.53 | $26.85 | 2,665,460 |
| 2021-07-21 | $28.11 | $28.44 | $27.91 | $27.97 | $27.28 | 2,876,820 |
| 2021-07-20 | $27.43 | $28.39 | $27.37 | $28.10 | $27.41 | 3,593,990 |
| 2021-07-19 | $27.42 | $27.65 | $27.22 | $27.63 | $26.95 | 3,298,560 |
| 2021-07-16 | $27.01 | $27.54 | $26.58 | $27.41 | $26.73 | 4,969,530 |
| 2021-07-15 | $27.16 | $27.33 | $26.90 | $27.01 | $26.34 | 2,356,000 |
| 2021-07-14 | $27.68 | $27.68 | $27.11 | $27.15 | $26.48 | 2,061,490 |
| 2021-07-13 | $27.61 | $27.82 | $27.50 | $27.69 | $27.01 | 1,892,730 |
| 2021-07-12 | $27.08 | $27.75 | $26.97 | $27.61 | $26.93 | 2,701,490 |
| 2021-07-09 | $27.43 | $27.60 | $26.96 | $27.08 | $26.41 | 2,688,730 |
| 2021-07-08 | $27.38 | $27.68 | $27.11 | $27.45 | $26.77 | 3,730,940 |
| 2021-07-07 | $27.16 | $27.44 | $26.90 | $27.40 | $26.72 | 2,178,740 |
| 2021-07-06 | $27.68 | $27.68 | $26.91 | $27.20 | $26.53 | 2,173,980 |
| 2021-07-05 | $27.41 | $27.81 | $27.34 | $27.41 | $26.73 | 1,746,390 |
| 2021-07-02 | $27.79 | $28.10 | $27.44 | $27.59 | $26.91 | 2,119,040 |
| 2021-07-01 | $28.55 | $28.55 | $27.30 | $27.59 | $26.91 | 2,692,030 |
| 2021-06-30 | $28.69 | $28.69 | $28.06 | $28.30 | $27.60 | 2,054,700 |
| 2021-06-29 | $28.74 | $28.95 | $28.03 | $28.10 | $27.41 | 2,919,860 |
| 2021-06-28 | $29.35 | $29.46 | $28.70 | $28.79 | $28.08 | 2,752,560 |
| 2021-06-25 | $29.04 | $29.20 | $28.63 | $29.13 | $28.41 | 2,215,380 |
| 2021-06-24 | $29.05 | $29.59 | $28.88 | $28.98 | $28.26 | 2,466,590 |
| 2021-06-23 | $29.39 | $29.50 | $28.92 | $29.07 | $28.35 | 2,675,590 |
| 2021-06-22 | $29.80 | $29.83 | $29.11 | $29.44 | $28.71 | 3,091,990 |
| 2021-06-21 | $29.38 | $29.90 | $29.06 | $29.83 | $29.09 | 3,724,990 |
| 2021-06-18 | $28.91 | $29.72 | $28.75 | $29.47 | $28.74 | 3,204,170 |
| 2021-06-17 | $29.00 | $29.44 | $28.46 | $28.96 | $28.25 | 2,884,350 |
| 2021-06-16 | $29.81 | $30.22 | $28.66 | $28.88 | $28.17 | 4,272,800 |
| 2021-06-15 | $29.00 | $29.99 | $28.83 | $29.73 | $29.00 | 5,499,290 |
| 2021-06-14 | $29.08 | $29.08 | $29.08 | $29.08 | $28.36 | 0 |
| 2021-06-11 | $28.90 | $29.55 | $28.62 | $29.08 | $28.36 | 6,396,850 |
| 2021-06-10 | $28.88 | $29.34 | $28.58 | $29.13 | $28.41 | 4,631,640 |
| 2021-06-09 | $28.46 | $29.00 | $28.46 | $28.83 | $28.12 | 3,845,180 |
| 2021-06-08 | $28.19 | $28.58 | $27.92 | $28.52 | $27.82 | 2,960,990 |
| 2021-06-07 | $28.04 | $28.34 | $27.95 | $28.14 | $27.45 | 2,349,290 |
| 2021-06-04 | $27.66 | $28.26 | $27.66 | $27.95 | $27.26 | 2,224,190 |
| 2021-06-03 | $28.02 | $28.30 | $27.77 | $27.82 | $27.13 | 1,880,160 |
| 2021-06-02 | $28.73 | $28.81 | $27.85 | $27.86 | $27.17 | 3,215,170 |
| 2021-06-01 | $28.73 | $29.03 | $28.41 | $28.73 | $28.02 | 2,939,630 |
| 2021-05-31 | $28.27 | $28.98 | $28.25 | $28.86 | $28.15 | 4,145,660 |
| 2021-05-28 | $27.83 | $28.40 | $27.81 | $28.17 | $27.47 | 2,901,840 |
| 2021-05-27 | $27.76 | $28.06 | $27.68 | $27.87 | $27.18 | 2,005,190 |
| 2021-05-26 | $28.25 | $28.25 | $27.82 | $27.88 | $27.19 | 2,584,110 |
| 2021-05-25 | $27.58 | $28.16 | $27.38 | $27.90 | $27.21 | 3,290,930 |
| 2021-05-24 | $27.37 | $27.72 | $27.25 | $27.58 | $26.90 | 1,593,830 |
| 2021-05-21 | $27.61 | $27.67 | $27.20 | $27.38 | $26.70 | 1,669,080 |
| 2021-05-20 | $27.49 | $27.94 | $27.31 | $27.43 | $26.75 | 2,254,280 |
| 2021-05-19 | $27.73 | $27.86 | $27.40 | $27.46 | $26.78 | 2,207,950 |
| 2021-05-18 | $27.40 | $28.10 | $26.88 | $27.93 | $27.24 | 3,333,080 |
| 2021-05-17 | $27.87 | $27.87 | $27.38 | $27.42 | $26.74 | 2,482,180 |
| 2021-05-14 | $27.30 | $27.63 | $26.94 | $27.62 | $26.94 | 2,910,930 |
| 2021-05-13 | $26.90 | $27.43 | $26.82 | $27.05 | $26.38 | 1,785,580 |
| 2021-05-12 | $27.01 | $27.14 | $26.71 | $26.99 | $26.32 | 1,398,810 |
| 2021-05-11 | $26.74 | $27.39 | $26.68 | $27.16 | $26.49 | 1,909,500 |
| 2021-05-10 | $26.56 | $26.99 | $26.55 | $26.69 | $26.03 | 1,747,330 |
| 2021-05-07 | $27.15 | $27.34 | $26.57 | $26.62 | $25.96 | 2,420,270 |
| 2021-05-06 | $27.15 | $27.53 | $27.06 | $27.12 | $26.45 | 2,152,120 |
| 2021-05-05 | $27.13 | $27.13 | $27.13 | $27.13 | $26.46 | 0 |
| 2021-05-04 | $27.13 | $27.13 | $27.13 | $27.13 | $26.46 | 0 |
| 2021-04-30 | $28.03 | $28.05 | $27.03 | $27.13 | $26.46 | 3,153,070 |
| 2021-04-29 | $27.93 | $28.31 | $27.70 | $28.03 | $27.34 | 2,601,200 |
| 2021-04-28 | $27.88 | $27.88 | $27.33 | $27.79 | $27.10 | 1,734,290 |
| 2021-04-27 | $27.77 | $28.25 | $27.25 | $27.50 | $26.82 | 2,055,430 |
| 2021-04-26 | $28.80 | $28.81 | $27.60 | $27.80 | $27.11 | 4,064,690 |
| 2021-04-23 | $28.84 | $29.50 | $27.93 | $28.14 | $27.45 | 3,020,980 |
| 2021-04-22 | $29.00 | $29.41 | $28.47 | $28.74 | $28.03 | 4,589,420 |
| 2021-04-21 | $29.00 | $29.95 | $28.73 | $29.08 | $28.36 | 6,198,210 |
| 2021-04-20 | $27.60 | $30.39 | $27.44 | $29.29 | $28.57 | 7,852,510 |
| 2021-04-19 | $27.30 | $27.75 | $27.20 | $27.64 | $26.96 | 2,297,120 |
| 2021-04-16 | $27.00 | $27.32 | $26.84 | $27.28 | $26.61 | 1,535,390 |
| 2021-04-15 | $26.92 | $27.17 | $26.63 | $27.06 | $26.39 | 1,289,020 |
| 2021-04-14 | $26.72 | $26.95 | $26.51 | $26.91 | $26.25 | 890,370 |
| 2021-04-13 | $26.89 | $27.15 | $26.68 | $26.73 | $26.07 | 1,285,570 |
| 2021-04-12 | $27.48 | $27.53 | $26.65 | $26.87 | $26.21 | 2,056,980 |
| 2021-04-09 | $27.44 | $27.74 | $27.38 | $27.41 | $26.73 | 1,656,290 |
| 2021-04-08 | $28.18 | $28.18 | $27.40 | $27.42 | $26.74 | 2,683,340 |
| 2021-04-07 | $27.50 | $28.40 | $27.50 | $27.90 | $27.21 | 2,849,370 |
| 2021-04-06 | $27.28 | $28.50 | $27.27 | $27.98 | $27.29 | 4,107,610 |
| 2021-04-05 | $27.12 | $27.12 | $27.12 | $27.12 | $26.45 | 0 |
| 2021-04-02 | $27.14 | $27.35 | $27.05 | $27.12 | $26.45 | 1,517,680 |
| 2021-04-01 | $27.30 | $27.45 | $27.05 | $27.35 | $26.68 | 1,297,470 |
| 2021-03-31 | $27.61 | $27.83 | $27.01 | $27.23 | $26.56 | 2,099,500 |
| 2021-03-30 | $27.22 | $28.37 | $27.22 | $27.88 | $27.19 | 3,137,940 |
| 2021-03-29 | $27.27 | $27.73 | $27.11 | $27.41 | $26.73 | 1,718,880 |
| 2021-03-26 | $27.18 | $27.99 | $27.16 | $27.28 | $26.61 | 1,567,070 |
| 2021-03-25 | $27.08 | $27.16 | $26.93 | $27.00 | $26.33 | 1,268,940 |
| 2021-03-24 | $27.43 | $27.69 | $26.88 | $27.08 | $26.41 | 1,533,030 |
| 2021-03-23 | $27.79 | $27.98 | $27.26 | $27.44 | $26.76 | 1,811,550 |
| 2021-03-22 | $27.50 | $27.95 | $27.28 | $27.89 | $27.20 | 2,565,800 |
| 2021-03-19 | $27.00 | $27.77 | $26.80 | $27.50 | $26.82 | 2,525,420 |
| 2021-03-18 | $27.06 | $27.48 | $27.00 | $27.17 | $26.50 | 1,758,530 |
| 2021-03-17 | $26.85 | $27.30 | $26.73 | $27.14 | $26.47 | 1,444,960 |
| 2021-03-16 | $27.32 | $27.56 | $26.90 | $26.98 | $26.31 | 1,340,000 |
| 2021-03-15 | $27.20 | $27.48 | $26.83 | $27.17 | $26.50 | 1,674,220 |
| 2021-03-12 | $27.00 | $27.50 | $26.55 | $27.31 | $26.64 | 2,172,570 |
| 2021-03-11 | $26.51 | $27.00 | $26.06 | $27.00 | $26.33 | 2,066,550 |
| 2021-03-10 | $26.61 | $26.98 | $26.33 | $26.48 | $25.83 | 1,680,680 |
| 2021-03-09 | $27.95 | $27.95 | $25.90 | $26.53 | $25.88 | 3,313,610 |
| 2021-03-08 | $29.20 | $29.20 | $27.66 | $27.81 | $27.12 | 3,931,400 |
| 2021-03-05 | $29.08 | $29.25 | $28.35 | $29.00 | $28.28 | 4,118,930 |
| 2021-03-04 | $28.00 | $30.12 | $27.82 | $29.55 | $28.82 | 7,499,040 |
| 2021-03-03 | $27.73 | $27.86 | $27.54 | $27.86 | $27.17 | 1,702,460 |
| 2021-03-02 | $27.97 | $28.08 | $27.41 | $27.73 | $27.05 | 1,891,360 |
| 2021-03-01 | $27.37 | $27.95 | $27.30 | $27.86 | $27.17 | 3,210,370 |
| 2021-02-26 | $27.73 | $27.98 | $27.16 | $27.37 | $26.69 | 2,711,430 |
| 2021-02-25 | $28.36 | $28.59 | $27.73 | $27.90 | $27.21 | 2,286,990 |
| 2021-02-24 | $28.25 | $28.80 | $27.71 | $28.11 | $27.42 | 3,478,290 |
| 2021-02-23 | $27.79 | $28.20 | $27.24 | $28.05 | $27.36 | 3,422,560 |
| 2021-02-22 | $28.30 | $29.08 | $27.65 | $27.79 | $27.10 | 4,484,370 |
| 2021-02-19 | $27.15 | $28.28 | $27.10 | $28.26 | $27.56 | 3,839,000 |
| 2021-02-18 | $27.01 | $27.57 | $27.00 | $27.13 | $26.46 | 3,126,180 |
| 2021-02-17 | $26.76 | $26.76 | $26.76 | $26.76 | $26.10 | 0 |
| 2021-02-16 | $26.76 | $26.76 | $26.76 | $26.76 | $26.10 | 0 |
| 2021-02-15 | $26.76 | $26.76 | $26.76 | $26.76 | $26.10 | 0 |
| 2021-02-12 | $26.76 | $26.76 | $26.76 | $26.76 | $26.10 | 0 |
| 2021-02-11 | $26.76 | $26.76 | $26.76 | $26.76 | $26.10 | 0 |
| 2021-02-10 | $27.05 | $27.05 | $26.42 | $26.76 | $26.10 | 3,768,630 |
| 2021-02-09 | $25.67 | $27.19 | $25.50 | $27.15 | $26.48 | 3,484,830 |
| 2021-02-08 | $25.87 | $26.18 | $25.17 | $25.66 | $25.03 | 2,637,460 |
| 2021-02-05 | $26.70 | $27.19 | $25.60 | $25.87 | $25.23 | 3,219,600 |
| 2021-02-04 | $26.98 | $27.54 | $26.15 | $26.50 | $25.85 | 3,820,800 |
| 2021-02-03 | $27.96 | $28.11 | $26.94 | $26.98 | $26.31 | 2,941,800 |
| 2021-02-02 | $27.91 | $28.40 | $27.58 | $28.11 | $27.42 | 2,735,270 |
| 2021-02-01 | $28.48 | $28.48 | $27.83 | $27.90 | $27.21 | 3,091,220 |
| 2021-01-29 | $29.69 | $30.00 | $28.30 | $28.50 | $27.80 | 4,417,200 |
| 2021-01-28 | $30.02 | $30.53 | $29.60 | $29.65 | $28.92 | 3,216,840 |
| 2021-01-27 | $31.16 | $31.39 | $30.10 | $30.32 | $29.57 | 4,472,080 |
| 2021-01-26 | $32.20 | $32.36 | $31.08 | $31.17 | $30.40 | 4,007,780 |
| 2021-01-25 | $32.21 | $32.78 | $31.71 | $32.22 | $31.43 | 5,194,360 |
| 2021-01-22 | $32.81 | $32.81 | $31.91 | $32.10 | $31.31 | 3,911,950 |
| 2021-01-21 | $32.47 | $33.29 | $32.10 | $32.95 | $32.14 | 4,076,460 |
| 2021-01-20 | $32.65 | $32.97 | $31.98 | $32.35 | $31.55 | 4,469,310 |
| 2021-01-19 | $33.60 | $34.05 | $32.68 | $32.70 | $31.89 | 3,920,750 |
| 2021-01-18 | $33.50 | $34.61 | $33.45 | $33.82 | $32.99 | 4,283,000 |
| 2021-01-15 | $34.13 | $34.59 | $33.20 | $33.50 | $32.67 | 4,638,930 |
| 2021-01-14 | $35.37 | $35.75 | $34.01 | $34.10 | $33.26 | 5,361,790 |
| 2021-01-13 | $36.49 | $36.60 | $35.36 | $35.61 | $34.73 | 6,811,810 |
| 2021-01-12 | $34.36 | $36.89 | $34.01 | $36.72 | $35.81 | 8,690,070 |
| 2021-01-11 | $35.22 | $35.94 | $34.13 | $34.52 | $33.67 | 7,937,990 |
| 2021-01-08 | $36.39 | $37.19 | $35.11 | $35.50 | $34.62 | 8,349,660 |
| 2021-01-07 | $36.80 | $37.40 | $36.16 | $36.70 | $35.79 | 6,760,390 |
| 2021-01-06 | $36.44 | $37.79 | $36.05 | $36.87 | $35.96 | 9,218,670 |
| 2021-01-05 | $37.20 | $37.83 | $36.31 | $36.81 | $35.90 | 9,905,750 |
| 2021-01-04 | $36.56 | $39.00 | $36.56 | $38.20 | $37.26 | 12,469,060 |
| 2021-01-01 | $36.21 | $36.21 | $36.21 | $36.21 | $35.32 | 0 |
| 2020-12-31 | $35.35 | $36.56 | $34.66 | $36.21 | $35.32 | 8,082,840 |
| 2020-12-30 | $34.60 | $35.55 | $33.93 | $35.34 | $34.47 | 5,286,420 |
| 2020-12-29 | $35.00 | $35.81 | $34.44 | $34.68 | $33.82 | 4,042,690 |
| 2020-12-28 | $35.35 | $36.16 | $34.22 | $35.30 | $34.43 | 6,875,740 |
| 2020-12-25 | $34.36 | $35.95 | $33.90 | $35.54 | $34.66 | 8,491,290 |
| 2020-12-24 | $33.80 | $36.20 | $33.80 | $34.67 | $33.81 | 11,751,960 |
| 2020-12-23 | $31.81 | $33.82 | $31.53 | $33.82 | $32.99 | 7,244,460 |
| 2020-12-22 | $32.38 | $32.75 | $31.40 | $31.51 | $30.73 | 3,990,390 |
| 2020-12-21 | $31.53 | $32.47 | $31.27 | $32.47 | $31.67 | 3,439,170 |
| 2020-12-18 | $31.47 | $31.74 | $30.88 | $31.60 | $30.82 | 3,566,570 |
| 2020-12-17 | $31.36 | $31.50 | $30.87 | $31.14 | $30.37 | 2,618,160 |
| 2020-12-16 | $31.62 | $31.91 | $31.18 | $31.56 | $30.78 | 3,115,480 |
| 2020-12-15 | $30.50 | $32.77 | $30.28 | $32.00 | $31.21 | 6,141,560 |
| 2020-12-14 | $29.70 | $30.59 | $29.14 | $30.54 | $29.79 | 4,562,790 |
| 2020-12-11 | $31.90 | $31.90 | $29.26 | $29.89 | $29.15 | 9,137,300 |
| 2020-12-10 | $32.90 | $32.90 | $31.91 | $31.98 | $31.19 | 4,990,860 |
| 2020-12-09 | $33.79 | $34.65 | $33.20 | $33.30 | $32.48 | 6,137,490 |
| 2020-12-08 | $33.41 | $34.49 | $33.41 | $33.98 | $33.14 | 4,423,480 |
| 2020-12-07 | $34.21 | $34.35 | $33.68 | $33.70 | $32.87 | 5,902,760 |
| 2020-12-04 | $32.73 | $34.55 | $32.41 | $34.50 | $33.65 | 8,204,380 |
| 2020-12-03 | $32.30 | $32.85 | $31.81 | $32.51 | $31.71 | 3,258,450 |
| 2020-12-02 | $32.66 | $33.22 | $32.21 | $32.28 | $31.48 | 4,416,810 |
| 2020-12-01 | $33.00 | $33.20 | $32.10 | $32.66 | $31.85 | 4,564,040 |
| 2020-11-30 | $32.99 | $33.77 | $32.56 | $32.90 | $32.09 | 5,071,080 |
| 2020-11-27 | $32.40 | $33.75 | $31.92 | $32.67 | $31.86 | 3,930,240 |
| 2020-11-26 | $31.92 | $32.65 | $31.53 | $32.52 | $31.72 | 3,256,260 |
| 2020-11-25 | $33.13 | $33.26 | $31.91 | $31.91 | $31.12 | 2,750,210 |
| 2020-11-24 | $33.40 | $33.62 | $32.95 | $33.07 | $32.25 | 2,399,000 |
| 2020-11-23 | $33.45 | $33.83 | $32.63 | $33.28 | $32.46 | 2,921,340 |
| 2020-11-20 | $33.83 | $34.66 | $33.27 | $33.55 | $32.72 | 4,362,300 |
| 2020-11-19 | $32.19 | $33.97 | $31.88 | $33.86 | $33.02 | 5,524,530 |
| 2020-11-18 | $31.81 | $32.46 | $31.67 | $32.18 | $31.39 | 2,496,130 |
| 2020-11-17 | $32.68 | $32.75 | $31.51 | $31.81 | $31.03 | 3,238,770 |
| 2020-11-16 | $33.42 | $33.48 | $32.45 | $32.68 | $31.87 | 2,517,160 |
| 2020-11-13 | $32.86 | $33.70 | $32.26 | $33.45 | $32.62 | 3,314,100 |
| 2020-11-12 | $33.07 | $33.40 | $32.75 | $32.98 | $32.17 | 2,268,960 |
| 2020-11-11 | $33.41 | $33.78 | $32.49 | $32.60 | $31.80 | 4,890,810 |
| 2020-11-10 | $34.58 | $34.59 | $33.38 | $33.41 | $32.59 | 4,294,180 |
| 2020-11-09 | $33.99 | $34.65 | $33.34 | $34.30 | $33.45 | 3,418,940 |
| 2020-11-06 | $34.47 | $34.74 | $33.60 | $34.00 | $33.16 | 3,219,860 |
| 2020-11-05 | $35.00 | $35.28 | $33.80 | $34.57 | $33.72 | 4,188,450 |
| 2020-11-04 | $35.05 | $35.47 | $34.33 | $35.05 | $34.19 | 2,596,340 |
| 2020-11-03 | $34.58 | $35.07 | $34.35 | $35.03 | $34.17 | 2,708,200 |
| 2020-11-02 | $34.08 | $34.58 | $33.53 | $34.48 | $33.63 | 2,801,230 |
| 2020-10-30 | $36.04 | $36.96 | $34.00 | $34.20 | $33.36 | 5,858,420 |
| 2020-10-29 | $35.53 | $35.94 | $35.26 | $35.50 | $34.62 | 2,060,860 |
| 2020-10-28 | $36.32 | $36.40 | $35.66 | $36.10 | $35.21 | 1,905,160 |
| 2020-10-27 | $35.26 | $36.40 | $35.02 | $36.20 | $35.31 | 3,483,940 |
| 2020-10-26 | $35.92 | $35.92 | $35.06 | $35.09 | $34.22 | 2,429,700 |
| 2020-10-23 | $35.76 | $36.44 | $35.76 | $35.82 | $34.94 | 1,882,070 |
| 2020-10-22 | $36.80 | $37.05 | $35.44 | $36.02 | $35.13 | 4,014,980 |
| 2020-10-21 | $37.91 | $38.10 | $36.50 | $37.05 | $36.14 | 3,855,690 |
| 2020-10-20 | $37.27 | $38.38 | $36.31 | $38.28 | $37.34 | 3,629,540 |
| 2020-10-19 | $37.80 | $38.39 | $37.30 | $37.39 | $36.47 | 4,382,060 |
| 2020-10-16 | $37.39 | $37.39 | $35.94 | $36.46 | $35.56 | 3,839,380 |
| 2020-10-15 | $39.00 | $39.00 | $36.80 | $37.17 | $36.25 | 7,882,570 |
| 2020-10-14 | $40.11 | $40.77 | $39.09 | $39.32 | $38.35 | 4,518,430 |
| 2020-10-13 | $39.50 | $40.85 | $38.80 | $40.70 | $39.70 | 5,105,020 |
| 2020-10-12 | $38.35 | $39.87 | $38.35 | $39.70 | $38.72 | 5,531,080 |
| 2020-10-09 | $38.70 | $38.88 | $38.00 | $38.25 | $37.31 | 3,385,170 |
| 2020-10-08 | $38.15 | $38.15 | $38.15 | $38.15 | $37.21 | 0 |
| 2020-10-07 | $38.15 | $38.15 | $38.15 | $38.15 | $37.21 | 0 |
| 2020-10-06 | $38.15 | $38.15 | $38.15 | $38.15 | $37.21 | 0 |
| 2020-10-05 | $38.15 | $38.15 | $38.15 | $38.15 | $37.21 | 0 |
| 2020-10-02 | $38.15 | $38.15 | $38.15 | $38.15 | $37.21 | 0 |
| 2020-10-01 | $38.15 | $38.15 | $38.15 | $38.15 | $37.21 | 0 |
| 2020-09-30 | $38.70 | $38.98 | $37.75 | $38.15 | $37.21 | 3,734,900 |
| 2020-09-29 | $37.40 | $39.45 | $37.19 | $38.49 | $37.54 | 6,229,330 |
| 2020-09-28 | $37.74 | $38.15 | $36.40 | $36.99 | $36.08 | 3,472,050 |
| 2020-09-25 | $37.71 | $38.18 | $37.04 | $37.74 | $36.81 | 3,274,840 |
| 2020-09-24 | $39.30 | $39.30 | $37.28 | $37.38 | $36.46 | 6,688,980 |
| 2020-09-23 | $41.15 | $41.50 | $40.02 | $40.19 | $39.20 | 4,893,390 |
| 2020-09-22 | $42.01 | $42.03 | $40.68 | $41.71 | $40.68 | 6,944,010 |
| 2020-09-21 | $40.16 | $43.20 | $40.16 | $43.00 | $41.94 | 11,292,950 |
| 2020-09-18 | $40.00 | $41.40 | $39.66 | $40.00 | $39.01 | 6,480,420 |
| 2020-09-17 | $39.64 | $39.95 | $38.58 | $39.65 | $38.67 | 4,070,000 |
| 2020-09-16 | $40.15 | $40.20 | $39.35 | $39.63 | $38.65 | 3,360,430 |
| 2020-09-15 | $38.88 | $40.59 | $38.88 | $40.22 | $39.23 | 5,870,570 |
| 2020-09-14 | $40.20 | $40.58 | $38.30 | $38.67 | $37.72 | 6,707,740 |
| 2020-09-11 | $39.75 | $40.88 | $39.70 | $40.20 | $39.21 | 4,786,140 |
| 2020-09-10 | $40.71 | $41.32 | $39.00 | $40.01 | $39.02 | 10,686,230 |
| 2020-09-09 | $41.10 | $41.15 | $38.79 | $39.75 | $38.77 | 9,389,360 |
| 2020-09-08 | $42.00 | $42.89 | $40.18 | $40.48 | $39.48 | 9,020,930 |
| 2020-09-07 | $43.80 | $44.56 | $41.85 | $42.45 | $41.40 | 10,689,940 |
| 2020-09-04 | $42.00 | $44.69 | $42.00 | $44.23 | $43.14 | 11,951,350 |
| 2020-09-03 | $45.50 | $47.00 | $42.65 | $43.00 | $41.94 | 15,717,980 |
| 2020-09-02 | $46.90 | $47.97 | $43.53 | $46.11 | $44.97 | 23,689,920 |
| 2020-09-01 | $41.00 | $44.09 | $41.00 | $44.09 | $43.00 | 8,519,990 |
| 2020-08-31 | $36.98 | $40.08 | $36.98 | $40.08 | $39.09 | 12,862,220 |
| 2020-08-28 | $35.50 | $36.87 | $35.10 | $36.44 | $35.54 | 8,759,850 |
| 2020-08-27 | $35.27 | $35.66 | $34.20 | $35.13 | $34.26 | 5,927,710 |
| 2020-08-26 | $36.67 | $37.34 | $34.60 | $34.93 | $34.07 | 8,461,610 |
| 2020-08-25 | $37.60 | $37.80 | $36.01 | $36.20 | $35.31 | 7,195,290 |
| 2020-08-24 | $38.10 | $38.93 | $37.00 | $37.61 | $36.68 | 3,968,390 |
| 2020-08-21 | $38.08 | $39.44 | $38.08 | $38.50 | $37.55 | 5,066,490 |
| 2020-08-20 | $39.12 | $39.63 | $37.92 | $38.38 | $37.43 | 5,452,820 |
| 2020-08-19 | $40.60 | $40.98 | $38.97 | $39.12 | $38.15 | 6,278,190 |
| 2020-08-18 | $40.10 | $41.78 | $39.74 | $41.18 | $39.90 | 8,002,920 |
| 2020-08-17 | $39.46 | $41.80 | $39.14 | $40.00 | $38.76 | 8,802,760 |
| 2020-08-14 | $38.40 | $40.56 | $38.18 | $39.26 | $38.04 | 8,382,040 |
| 2020-08-13 | $38.51 | $39.58 | $37.63 | $38.80 | $37.59 | 9,018,960 |
| 2020-08-12 | $40.58 | $40.60 | $36.90 | $37.91 | $36.73 | 13,380,940 |
| 2020-08-11 | $41.00 | $44.00 | $40.14 | $40.71 | $39.44 | 13,579,320 |
| 2020-08-10 | $41.01 | $44.63 | $40.88 | $41.97 | $40.66 | 20,925,110 |
| 2020-08-07 | $37.85 | $40.98 | $36.81 | $40.68 | $39.41 | 17,014,920 |
| 2020-08-06 | $37.50 | $39.61 | $37.48 | $38.37 | $37.18 | 14,657,630 |
| 2020-08-05 | $36.18 | $38.70 | $36.00 | $37.88 | $36.70 | 11,851,720 |
| 2020-08-04 | $38.59 | $38.59 | $36.20 | $36.58 | $35.44 | 14,794,110 |
| 2020-08-03 | $35.66 | $38.71 | $34.80 | $38.71 | $37.51 | 22,388,300 |
| 2020-07-31 | $35.00 | $36.58 | $33.66 | $35.19 | $34.10 | 14,232,270 |
| 2020-07-30 | $35.91 | $37.64 | $34.55 | $34.86 | $33.78 | 13,152,320 |
| 2020-07-29 | $34.00 | $36.95 | $33.01 | $36.35 | $35.22 | 14,434,230 |
| 2020-07-28 | $35.66 | $37.20 | $33.81 | $34.59 | $33.51 | 20,932,770 |
| 2020-07-27 | $35.58 | $37.40 | $32.01 | $37.40 | $36.24 | 27,303,140 |
| 2020-07-24 | $31.45 | $34.56 | $30.97 | $34.00 | $32.94 | 24,480,520 |
| 2020-07-23 | $30.30 | $32.50 | $30.03 | $31.42 | $30.44 | 13,632,750 |
| 2020-07-22 | $30.01 | $31.10 | $29.70 | $30.20 | $29.26 | 7,475,270 |
| 2020-07-21 | $30.49 | $30.49 | $29.20 | $30.16 | $29.22 | 7,576,460 |
| 2020-07-20 | $29.51 | $30.98 | $29.51 | $30.48 | $29.53 | 9,466,470 |
| 2020-07-17 | $27.22 | $29.04 | $26.88 | $29.00 | $28.10 | 5,895,920 |
| 2020-07-16 | $28.41 | $28.68 | $27.03 | $27.22 | $26.37 | 4,023,580 |
| 2020-07-15 | $29.30 | $29.80 | $28.13 | $28.44 | $27.56 | 5,435,630 |
| 2020-07-14 | $28.90 | $30.10 | $28.56 | $29.12 | $28.21 | 7,311,700 |
| 2020-07-13 | $28.50 | $28.92 | $28.30 | $28.80 | $27.90 | 4,133,740 |
| 2020-07-10 | $29.20 | $29.49 | $28.40 | $28.54 | $27.65 | 5,611,730 |
| 2020-07-09 | $28.95 | $30.20 | $28.80 | $29.20 | $28.29 | 9,062,150 |
| 2020-07-08 | $27.00 | $28.67 | $26.88 | $28.67 | $27.78 | 6,532,580 |
| 2020-07-07 | $27.04 | $27.46 | $26.90 | $27.14 | $26.30 | 4,002,640 |
| 2020-07-06 | $26.12 | $27.05 | $26.12 | $26.92 | $26.08 | 4,601,990 |
| 2020-07-03 | $25.84 | $26.10 | $25.73 | $25.97 | $25.16 | 2,402,510 |
| 2020-07-02 | $25.38 | $25.72 | $25.26 | $25.67 | $24.87 | 1,835,820 |
| 2020-07-01 | $25.26 | $25.41 | $25.20 | $25.40 | $24.61 | 1,449,260 |
| 2020-06-30 | $25.24 | $25.41 | $25.14 | $25.30 | $24.51 | 1,255,760 |
| 2020-06-29 | $25.48 | $25.48 | $25.15 | $25.24 | $24.45 | 1,336,810 |
| 2020-06-26 | $25.50 | $25.50 | $25.50 | $25.50 | $24.71 | 0 |
| 2020-06-25 | $25.50 | $25.50 | $25.50 | $25.50 | $24.71 | 0 |
| 2020-06-24 | $25.25 | $25.57 | $25.10 | $25.50 | $24.71 | 1,807,730 |
| 2020-06-23 | $25.57 | $25.63 | $25.23 | $25.30 | $24.51 | 2,264,480 |
| 2020-06-22 | $25.55 | $25.72 | $25.46 | $25.61 | $24.81 | 2,099,720 |
| 2020-06-19 | $25.66 | $25.71 | $25.50 | $25.55 | $24.76 | 1,556,640 |
| 2020-06-18 | $25.95 | $26.09 | $25.57 | $25.66 | $24.86 | 1,388,990 |
| 2020-06-17 | $26.00 | $26.24 | $25.83 | $25.95 | $25.14 | 2,061,920 |
| 2020-06-16 | $25.94 | $26.09 | $25.72 | $25.83 | $25.03 | 1,702,330 |
| 2020-06-15 | $25.65 | $26.15 | $25.38 | $25.93 | $25.12 | 3,316,400 |
| 2020-06-12 | $25.15 | $26.19 | $25.14 | $25.34 | $24.55 | 4,497,610 |
| 2020-06-11 | $25.76 | $25.88 | $25.41 | $25.41 | $24.62 | 2,523,370 |
| 2020-06-10 | $25.53 | $25.79 | $25.25 | $25.69 | $24.89 | 2,348,370 |
| 2020-06-09 | $25.39 | $25.54 | $25.16 | $25.54 | $24.75 | 1,627,000 |
| 2020-06-08 | $25.51 | $25.82 | $25.12 | $25.35 | $24.56 | 2,674,670 |
| 2020-06-05 | $25.79 | $25.95 | $25.11 | $25.51 | $24.72 | 2,689,280 |
| 2020-06-04 | $26.26 | $26.44 | $25.70 | $25.79 | $24.99 | 3,063,250 |
| 2020-06-03 | $26.68 | $26.78 | $26.19 | $26.22 | $25.40 | 2,717,950 |
| 2020-06-02 | $26.60 | $27.08 | $26.55 | $26.76 | $25.93 | 1,963,200 |
| 2020-06-01 | $26.43 | $26.70 | $26.17 | $26.61 | $25.78 | 1,553,170 |
| 2020-05-29 | $26.24 | $26.29 | $26.03 | $26.13 | $25.32 | 1,049,720 |
| 2020-05-28 | $26.41 | $26.49 | $26.04 | $26.20 | $25.38 | 1,082,590 |
| 2020-05-27 | $26.32 | $26.58 | $26.14 | $26.32 | $25.50 | 1,341,880 |
| 2020-05-26 | $26.20 | $26.44 | $26.08 | $26.31 | $25.49 | 1,504,490 |
| 2020-05-25 | $26.99 | $27.15 | $25.97 | $26.10 | $25.29 | 3,107,190 |
| 2020-05-22 | $26.83 | $27.17 | $26.61 | $26.95 | $26.11 | 1,488,000 |
| 2020-05-21 | $27.36 | $27.60 | $26.80 | $26.83 | $26.00 | 2,445,850 |
| 2020-05-20 | $28.17 | $28.17 | $27.38 | $27.40 | $26.55 | 2,961,770 |
| 2020-05-19 | $28.52 | $28.60 | $28.01 | $28.02 | $27.15 | 2,717,940 |
| 2020-05-18 | $27.78 | $28.82 | $27.72 | $28.60 | $27.71 | 4,149,000 |
| 2020-05-15 | $28.09 | $28.38 | $27.84 | $27.98 | $27.11 | 1,638,900 |
| 2020-05-14 | $28.14 | $28.59 | $27.71 | $28.00 | $27.13 | 2,193,300 |
| 2020-05-13 | $28.75 | $28.98 | $28.11 | $28.28 | $27.40 | 2,457,700 |
| 2020-05-12 | $27.91 | $28.71 | $27.36 | $28.67 | $27.78 | 3,457,080 |
| 2020-05-11 | $28.22 | $28.42 | $27.68 | $27.79 | $26.93 | 2,295,820 |
| 2020-05-08 | $28.64 | $28.85 | $28.00 | $28.21 | $27.33 | 2,028,890 |
| 2020-05-07 | $28.34 | $28.73 | $28.00 | $28.56 | $27.67 | 3,645,940 |
| 2020-05-06 | $26.39 | $28.17 | $26.37 | $28.11 | $27.24 | 4,101,550 |
| 2020-05-05 | $26.68 | $26.68 | $26.68 | $26.68 | $25.85 | 0 |
| 2020-05-04 | $26.68 | $26.68 | $26.68 | $26.68 | $25.85 | 0 |
| 2020-05-01 | $26.68 | $26.68 | $26.68 | $26.68 | $25.85 | 0 |
| 2020-04-30 | $26.40 | $26.98 | $26.40 | $26.68 | $25.85 | 3,040,570 |
| 2020-04-29 | $26.68 | $26.80 | $25.93 | $26.74 | $25.91 | 4,637,170 |
| 2020-04-28 | $28.11 | $28.20 | $26.90 | $27.20 | $26.35 | 2,330,570 |
| 2020-04-27 | $28.68 | $28.70 | $28.10 | $28.10 | $27.23 | 1,930,370 |
| 2020-04-24 | $28.61 | $29.39 | $28.13 | $28.66 | $27.77 | 4,373,170 |
| 2020-04-23 | $27.34 | $28.90 | $27.21 | $28.87 | $27.97 | 5,631,270 |
| 2020-04-22 | $27.34 | $27.56 | $26.86 | $27.30 | $26.45 | 1,982,840 |
| 2020-04-21 | $27.64 | $27.86 | $27.20 | $27.35 | $26.50 | 2,176,560 |
| 2020-04-20 | $27.80 | $28.10 | $27.55 | $27.88 | $27.01 | 1,885,710 |
| 2020-04-17 | $28.10 | $28.47 | $27.85 | $27.93 | $27.06 | 1,707,860 |
| 2020-04-16 | $27.45 | $28.12 | $27.38 | $27.89 | $27.02 | 1,741,670 |
| 2020-04-15 | $28.34 | $28.53 | $27.57 | $27.74 | $26.88 | 2,035,160 |
| 2020-04-14 | $28.10 | $28.56 | $27.81 | $28.32 | $27.44 | 1,881,790 |
| 2020-04-13 | $28.14 | $28.24 | $27.61 | $28.02 | $27.15 | 1,352,120 |
| 2020-04-10 | $28.28 | $28.49 | $27.79 | $28.20 | $27.32 | 2,164,000 |
| 2020-04-09 | $28.50 | $28.63 | $27.90 | $28.04 | $27.17 | 1,941,270 |
| 2020-04-08 | $27.98 | $28.86 | $27.85 | $28.24 | $27.36 | 2,638,000 |
| 2020-04-07 | $27.44 | $28.15 | $27.29 | $27.99 | $27.12 | 2,287,730 |
| 2020-04-06 | $27.07 | $27.07 | $27.07 | $27.07 | $26.23 | 0 |
| 2020-04-03 | $27.44 | $27.44 | $26.80 | $27.07 | $26.23 | 1,166,760 |
| 2020-04-02 | $26.98 | $27.41 | $26.65 | $27.38 | $26.53 | 1,605,370 |
| 2020-04-01 | $27.11 | $27.36 | $26.75 | $26.83 | $26.00 | 1,572,030 |
| 2020-03-31 | $27.70 | $28.09 | $27.09 | $27.48 | $26.63 | 2,712,170 |
| 2020-03-30 | $26.80 | $28.32 | $26.56 | $27.70 | $26.84 | 3,272,990 |
| 2020-03-27 | $27.25 | $27.44 | $26.95 | $26.98 | $26.14 | 1,182,580 |
| 2020-03-26 | $27.85 | $27.93 | $26.89 | $26.95 | $26.11 | 2,201,580 |
| 2020-03-25 | $28.25 | $28.48 | $27.72 | $27.85 | $26.98 | 1,842,770 |
| 2020-03-24 | $27.52 | $27.88 | $27.09 | $27.88 | $27.01 | 2,754,390 |
| 2020-03-23 | $26.86 | $27.80 | $26.62 | $27.09 | $26.25 | 3,229,790 |
| 2020-03-20 | $26.08 | $27.46 | $26.08 | $27.30 | $26.45 | 4,152,520 |
| 2020-03-19 | $25.19 | $26.20 | $25.19 | $25.83 | $25.03 | 2,411,700 |
| 2020-03-18 | $26.98 | $27.25 | $25.90 | $26.00 | $25.19 | 3,448,200 |
| 2020-03-17 | $27.18 | $27.28 | $26.30 | $26.74 | $25.91 | 2,824,780 |
| 2020-03-16 | $28.21 | $28.25 | $26.55 | $26.80 | $25.97 | 3,407,160 |
| 2020-03-13 | $26.90 | $28.21 | $26.88 | $27.81 | $26.94 | 4,284,710 |
| 2020-03-12 | $29.10 | $30.03 | $28.42 | $28.66 | $27.77 | 3,372,460 |
| 2020-03-11 | $29.00 | $30.65 | $28.90 | $29.31 | $28.40 | 6,994,200 |
| 2020-03-10 | $27.60 | $29.09 | $27.08 | $28.98 | $28.08 | 4,574,500 |
| 2020-03-09 | $28.68 | $28.95 | $27.75 | $27.92 | $27.05 | 3,615,000 |
| 2020-03-06 | $29.70 | $29.70 | $28.75 | $29.18 | $28.27 | 5,340,280 |
| 2020-03-05 | $29.72 | $30.24 | $29.40 | $29.91 | $28.98 | 2,754,250 |
| 2020-03-04 | $28.55 | $29.64 | $28.36 | $29.64 | $28.72 | 4,432,700 |
| 2020-03-03 | $28.38 | $29.49 | $28.35 | $28.73 | $27.84 | 4,700,200 |
| 2020-03-02 | $27.80 | $28.75 | $27.50 | $28.20 | $27.32 | 5,395,350 |
| 2020-02-28 | $28.90 | $29.09 | $27.59 | $27.59 | $26.73 | 5,080,260 |
| 2020-02-27 | $30.80 | $30.99 | $29.69 | $29.83 | $28.90 | 6,598,830 |
| 2020-02-26 | $30.63 | $32.51 | $30.51 | $30.80 | $29.84 | 8,220,290 |
| 2020-02-25 | $30.10 | $31.58 | $29.20 | $31.02 | $30.05 | 5,881,290 |
| 2020-02-24 | $30.45 | $31.53 | $30.02 | $31.07 | $30.10 | 8,446,590 |
| 2020-02-21 | $30.36 | $31.30 | $30.00 | $30.30 | $29.36 | 7,720,420 |
| 2020-02-20 | $31.25 | $31.98 | $29.92 | $30.49 | $29.54 | 10,223,410 |
| 2020-02-19 | $28.81 | $31.37 | $28.57 | $31.37 | $30.39 | 17,941,000 |
| 2020-02-18 | $28.97 | $29.24 | $28.06 | $28.52 | $27.63 | 4,215,900 |
| 2020-02-17 | $27.60 | $29.10 | $26.90 | $28.74 | $27.85 | 7,120,590 |
| 2020-02-14 | $25.90 | $27.39 | $25.81 | $26.80 | $25.97 | 4,249,870 |
| 2020-02-13 | $26.36 | $26.39 | $25.62 | $25.90 | $25.09 | 2,934,600 |
| 2020-02-12 | $26.21 | $26.42 | $25.90 | $26.31 | $25.49 | 2,715,310 |
| 2020-02-11 | $26.40 | $26.64 | $25.81 | $26.25 | $25.43 | 3,436,000 |
| 2020-02-10 | $26.68 | $26.68 | $26.01 | $26.20 | $25.38 | 3,365,510 |
| 2020-02-07 | $26.32 | $26.81 | $26.20 | $26.68 | $25.85 | 2,030,820 |
| 2020-02-06 | $25.98 | $26.65 | $25.90 | $26.47 | $25.65 | 2,326,270 |
| 2020-02-05 | $25.62 | $26.63 | $25.62 | $25.98 | $25.17 | 2,824,530 |
| 2020-02-04 | $24.58 | $25.89 | $24.58 | $25.54 | $24.75 | 3,330,870 |
| 2020-02-03 | $25.43 | $26.00 | $25.43 | $25.43 | $24.64 | 789,000 |
| 2020-01-31 | $28.25 | $28.25 | $28.25 | $28.25 | $27.37 | 0 |
| 2020-01-30 | $28.25 | $28.25 | $28.25 | $28.25 | $27.37 | 0 |
| 2020-01-29 | $28.25 | $28.25 | $28.25 | $28.25 | $27.37 | 0 |
| 2020-01-28 | $28.25 | $28.25 | $28.25 | $28.25 | $27.37 | 0 |
| 2020-01-27 | $28.25 | $28.25 | $28.25 | $28.25 | $27.37 | 0 |
| 2020-01-24 | $28.25 | $28.25 | $28.25 | $28.25 | $27.37 | 0 |
| 2020-01-23 | $28.95 | $29.43 | $28.06 | $28.25 | $27.37 | 2,955,800 |
| 2020-01-22 | $29.05 | $29.32 | $28.73 | $28.95 | $28.05 | 2,208,810 |
| 2020-01-21 | $28.80 | $29.28 | $28.80 | $29.04 | $28.14 | 2,109,570 |
| 2020-01-20 | $29.45 | $29.66 | $28.75 | $29.01 | $28.11 | 4,210,020 |
| 2020-01-17 | $30.50 | $30.90 | $29.50 | $29.79 | $28.86 | 5,750,110 |
| 2020-01-16 | $28.96 | $29.70 | $28.90 | $29.05 | $28.15 | 2,049,540 |
| 2020-01-15 | $29.03 | $29.45 | $28.50 | $28.89 | $27.99 | 1,790,340 |
| 2020-01-14 | $29.75 | $29.75 | $29.01 | $29.06 | $28.16 | 1,776,770 |
| 2020-01-13 | $29.40 | $29.90 | $29.12 | $29.63 | $28.71 | 1,815,150 |
| 2020-01-10 | $29.50 | $29.62 | $29.10 | $29.41 | $28.50 | 1,586,820 |
| 2020-01-09 | $30.00 | $30.00 | $28.00 | $29.41 | $28.50 | 3,353,870 |
| 2020-01-08 | $30.20 | $30.75 | $29.56 | $30.58 | $29.63 | 4,681,270 |
| 2020-01-07 | $30.29 | $30.29 | $29.68 | $29.95 | $29.02 | 2,312,600 |
| 2020-01-06 | $30.39 | $30.78 | $30.10 | $30.38 | $29.43 | 2,668,850 |
| 2020-01-03 | $29.33 | $30.22 | $29.33 | $30.22 | $29.28 | 2,670,070 |
| 2020-01-02 | $28.46 | $29.61 | $28.30 | $29.50 | $28.58 | 1,855,800 |
| 2020-01-01 | $28.46 | $28.46 | $28.46 | $28.46 | $27.57 | 0 |
| 2019-12-31 | $29.11 | $29.47 | $28.10 | $28.46 | $27.57 | 2,059,450 |
| 2019-12-30 | $29.25 | $29.29 | $28.58 | $29.11 | $28.20 | 993,590 |
| 2019-12-27 | $29.84 | $30.51 | $28.98 | $29.13 | $28.22 | 1,644,890 |
| 2019-12-26 | $29.87 | $29.90 | $29.51 | $29.82 | $28.89 | 1,676,220 |
| 2019-12-25 | $29.80 | $30.00 | $29.48 | $29.66 | $28.74 | 1,294,930 |
| 2019-12-24 | $29.75 | $30.05 | $29.47 | $29.65 | $28.73 | 1,439,350 |
| 2019-12-23 | $29.90 | $30.28 | $29.71 | $29.83 | $28.90 | 1,608,820 |
| 2019-12-20 | $30.35 | $30.59 | $29.78 | $29.90 | $28.97 | 1,755,570 |
| 2019-12-19 | $30.40 | $30.68 | $30.05 | $30.35 | $29.41 | 1,514,280 |
| 2019-12-18 | $30.25 | $31.17 | $30.10 | $30.45 | $29.50 | 2,151,680 |
| 2019-12-17 | $30.29 | $30.80 | $30.00 | $30.27 | $29.33 | 2,512,400 |
| 2019-12-16 | $28.85 | $30.72 | $28.85 | $30.29 | $29.35 | 3,886,900 |
| 2019-12-13 | $28.65 | $28.99 | $28.26 | $28.83 | $27.93 | 1,764,520 |
| 2019-12-12 | $28.10 | $28.62 | $27.90 | $28.58 | $27.69 | 2,094,050 |
| 2019-12-11 | $27.80 | $28.18 | $27.73 | $27.97 | $27.10 | 1,339,100 |
| 2019-12-10 | $27.52 | $27.90 | $27.31 | $27.76 | $26.90 | 1,445,000 |
| 2019-12-09 | $27.40 | $27.79 | $27.20 | $27.52 | $26.66 | 1,394,520 |
| 2019-12-06 | $26.80 | $27.60 | $26.62 | $27.30 | $26.45 | 1,655,330 |
| 2019-12-05 | $26.32 | $26.97 | $26.25 | $26.81 | $25.98 | 1,337,080 |
| 2019-12-04 | $26.00 | $26.50 | $25.70 | $26.33 | $25.51 | 1,416,900 |
| 2019-12-03 | $25.60 | $26.08 | $25.41 | $26.06 | $25.25 | 1,115,000 |
| 2019-12-02 | $25.78 | $25.96 | $25.58 | $25.80 | $25.00 | 837,820 |
| 2019-11-29 | $25.94 | $25.94 | $25.60 | $25.78 | $24.98 | 658,900 |
| 2019-11-28 | $26.08 | $26.13 | $25.80 | $25.94 | $25.13 | 607,100 |
| 2019-11-27 | $26.41 | $26.50 | $26.00 | $26.06 | $25.25 | 974,200 |
| 2019-11-26 | $26.54 | $26.96 | $26.36 | $26.53 | $25.70 | 803,810 |
| 2019-11-25 | $26.80 | $26.98 | $26.20 | $26.36 | $25.54 | 695,500 |
| 2019-11-22 | $26.93 | $27.57 | $26.70 | $26.95 | $26.11 | 1,153,850 |
| 2019-11-21 | $26.94 | $27.80 | $26.86 | $27.20 | $26.35 | 969,650 |
| 2019-11-20 | $27.35 | $27.44 | $26.89 | $26.94 | $26.10 | 734,000 |
| 2019-11-19 | $27.37 | $27.60 | $27.16 | $27.37 | $26.52 | 1,228,100 |
| 2019-11-18 | $27.42 | $27.48 | $26.80 | $27.47 | $26.62 | 1,119,660 |
| 2019-11-15 | $25.92 | $27.65 | $25.61 | $27.30 | $26.45 | 3,142,250 |
| 2019-11-14 | $26.38 | $26.46 | $25.90 | $25.92 | $25.11 | 1,370,150 |
| 2019-11-13 | $27.42 | $27.42 | $25.80 | $26.38 | $25.56 | 2,771,130 |
| 2019-11-12 | $26.99 | $27.48 | $26.35 | $27.44 | $26.59 | 953,930 |
| 2019-11-11 | $27.41 | $27.71 | $26.90 | $26.91 | $26.07 | 644,100 |
| 2019-11-08 | $27.50 | $27.72 | $27.21 | $27.50 | $26.64 | 1,189,630 |
| 2019-11-07 | $27.10 | $27.53 | $26.57 | $27.35 | $26.50 | 1,790,030 |
| 2019-11-06 | $26.70 | $27.35 | $26.58 | $27.21 | $26.36 | 2,770,500 |
| 2019-11-05 | $27.16 | $27.16 | $26.47 | $26.52 | $25.69 | 2,552,200 |
| 2019-11-04 | $27.01 | $27.23 | $26.79 | $26.87 | $26.03 | 993,700 |
| 2019-11-01 | $27.28 | $27.40 | $26.80 | $26.99 | $26.15 | 1,151,010 |
| 2019-10-31 | $27.50 | $27.73 | $27.26 | $27.30 | $26.45 | 859,500 |
| 2019-10-30 | $27.82 | $28.02 | $27.50 | $27.56 | $26.70 | 1,231,050 |
| 2019-10-29 | $28.69 | $28.69 | $27.78 | $27.82 | $26.95 | 1,258,560 |
| 2019-10-28 | $28.28 | $28.59 | $28.00 | $28.46 | $27.57 | 1,582,890 |
| 2019-10-25 | $27.82 | $28.00 | $27.35 | $27.86 | $26.99 | 1,349,160 |
| 2019-10-24 | $27.85 | $28.18 | $27.63 | $28.10 | $27.23 | 1,504,200 |
| 2019-10-23 | $28.38 | $28.63 | $27.70 | $27.85 | $26.98 | 1,907,260 |
| 2019-10-22 | $28.30 | $29.00 | $28.03 | $28.35 | $27.47 | 1,608,790 |
| 2019-10-21 | $28.98 | $28.98 | $28.00 | $28.21 | $27.33 | 1,749,730 |
| 2019-10-18 | $30.00 | $30.08 | $28.75 | $28.91 | $28.01 | 1,656,340 |
| 2019-10-17 | $30.15 | $30.40 | $29.55 | $29.65 | $28.73 | 1,053,240 |
| 2019-10-16 | $30.55 | $30.69 | $30.02 | $30.04 | $29.11 | 1,061,800 |
| 2019-10-15 | $31.00 | $31.10 | $30.39 | $30.55 | $29.60 | 1,893,810 |
| 2019-10-14 | $29.07 | $31.95 | $29.07 | $31.20 | $30.23 | 4,403,040 |
| 2019-10-11 | $28.64 | $29.29 | $28.00 | $29.26 | $28.35 | 2,132,970 |
| 2019-10-10 | $28.45 | $28.70 | $28.25 | $28.64 | $27.75 | 1,052,960 |
| 2019-10-09 | $28.09 | $28.52 | $27.69 | $28.35 | $27.47 | 1,081,290 |
| 2019-10-08 | $28.63 | $28.96 | $27.93 | $28.08 | $27.21 | 1,289,700 |
| 2019-10-07 | $28.63 | $28.63 | $28.63 | $28.63 | $27.74 | 0 |
| 2019-10-04 | $28.63 | $28.63 | $28.63 | $28.63 | $27.74 | 0 |
| 2019-10-03 | $28.63 | $28.63 | $28.63 | $28.63 | $27.74 | 0 |
| 2019-10-02 | $28.63 | $28.63 | $28.63 | $28.63 | $27.74 | 0 |
| 2019-10-01 | $28.63 | $28.63 | $28.63 | $28.63 | $27.74 | 0 |
| 2019-09-30 | $29.98 | $29.98 | $28.62 | $28.63 | $27.74 | 1,394,250 |
| 2019-09-27 | $29.94 | $29.98 | $29.26 | $29.35 | $28.44 | 1,809,600 |
| 2019-09-26 | $31.76 | $32.17 | $29.66 | $29.67 | $28.75 | 3,247,200 |
| 2019-09-25 | $32.39 | $32.40 | $31.18 | $31.66 | $30.68 | 2,124,130 |
| 2019-09-24 | $33.00 | $33.15 | $32.00 | $32.23 | $31.23 | 2,091,180 |
| 2019-09-23 | $32.82 | $33.15 | $32.28 | $32.80 | $31.78 | 2,843,750 |
| 2019-09-20 | $33.88 | $33.88 | $32.01 | $32.93 | $31.91 | 4,601,380 |
| 2019-09-19 | $33.55 | $33.55 | $33.55 | $33.55 | $32.51 | 0 |
| 2019-09-18 | $32.92 | $34.02 | $32.92 | $33.55 | $32.51 | 4,549,070 |
| 2019-09-17 | $33.95 | $34.28 | $32.40 | $33.30 | $32.26 | 4,140,290 |
| 2019-09-16 | $34.10 | $34.30 | $33.70 | $33.83 | $32.78 | 2,311,500 |
| 2019-09-13 | $33.80 | $33.80 | $33.80 | $33.80 | $32.75 | 0 |
| 2019-09-12 | $33.79 | $34.16 | $33.60 | $33.80 | $32.75 | 2,341,470 |
| 2019-09-11 | $34.00 | $34.00 | $33.40 | $33.41 | $32.37 | 1,864,900 |
| 2019-09-10 | $33.25 | $34.87 | $33.23 | $33.72 | $32.67 | 3,869,770 |
| 2019-09-09 | $33.31 | $33.48 | $32.86 | $33.22 | $32.19 | 2,326,700 |
| 2019-09-06 | $32.74 | $33.05 | $32.62 | $32.99 | $31.96 | 2,121,140 |
| 2019-09-05 | $32.74 | $33.03 | $32.50 | $32.81 | $31.79 | 3,776,640 |
| 2019-09-04 | $32.40 | $32.56 | $32.22 | $32.55 | $31.54 | 2,276,400 |
| 2019-09-03 | $32.35 | $32.68 | $31.91 | $32.55 | $31.54 | 3,823,160 |
| 2019-09-02 | $31.80 | $32.50 | $31.52 | $32.29 | $31.29 | 5,417,580 |
| 2019-08-30 | $31.76 | $33.09 | $31.30 | $31.63 | $30.65 | 6,081,200 |
| 2019-08-29 | $30.77 | $32.05 | $30.71 | $31.56 | $30.58 | 5,062,260 |
| 2019-08-28 | $30.59 | $31.26 | $30.47 | $30.95 | $29.99 | 3,872,790 |
| 2019-08-27 | $30.49 | $30.59 | $30.30 | $30.56 | $29.61 | 2,544,310 |
| 2019-08-26 | $29.51 | $30.76 | $29.50 | $30.44 | $29.49 | 2,327,580 |
| 2019-08-23 | $30.55 | $30.88 | $30.07 | $30.19 | $29.25 | 1,981,940 |
| 2019-08-22 | $29.82 | $30.26 | $29.82 | $30.15 | $29.21 | 2,771,300 |
| 2019-08-21 | $30.20 | $30.26 | $30.05 | $30.08 | $29.14 | 2,817,000 |
| 2019-08-20 | $30.40 | $30.50 | $30.13 | $30.20 | $29.26 | 4,399,990 |
| 2019-08-19 | $29.80 | $30.40 | $29.68 | $30.30 | $29.36 | 3,366,170 |
| 2019-08-16 | $30.05 | $30.23 | $29.65 | $29.77 | $28.84 | 4,411,300 |
| 2019-08-15 | $29.50 | $31.15 | $29.11 | $30.34 | $29.40 | 5,963,370 |
| 2019-08-14 | $28.97 | $30.38 | $28.72 | $30.20 | $29.26 | 3,384,620 |
| 2019-08-13 | $28.49 | $29.26 | $28.21 | $28.94 | $28.04 | 1,994,230 |
| 2019-08-12 | $28.69 | $28.81 | $28.38 | $28.76 | $27.87 | 1,751,700 |
| 2019-08-09 | $29.51 | $29.79 | $28.52 | $28.89 | $27.99 | 2,899,600 |
| 2019-08-08 | $28.49 | $29.86 | $28.33 | $29.80 | $28.87 | 4,474,620 |
| 2019-08-07 | $28.74 | $28.81 | $28.10 | $28.19 | $27.31 | 1,206,600 |
| 2019-08-06 | $28.97 | $28.97 | $27.95 | $28.70 | $27.81 | 2,268,020 |
| 2019-08-05 | $28.30 | $29.68 | $28.20 | $29.12 | $28.21 | 2,763,540 |
| 2019-08-02 | $28.00 | $28.35 | $28.00 | $28.28 | $27.40 | 1,142,330 |
| 2019-08-01 | $28.30 | $28.54 | $28.05 | $28.50 | $27.61 | 1,411,130 |
| 2019-07-31 | $28.49 | $28.65 | $28.14 | $28.53 | $27.64 | 1,199,920 |
| 2019-07-30 | $28.21 | $28.50 | $28.12 | $28.50 | $27.61 | 1,442,980 |
| 2019-07-29 | $28.12 | $28.59 | $27.93 | $28.37 | $27.49 | 1,517,800 |
| 2019-07-26 | $27.72 | $28.40 | $27.67 | $28.25 | $27.37 | 2,022,020 |
| 2019-07-25 | $27.10 | $28.34 | $26.95 | $27.89 | $27.02 | 2,217,430 |
| 2019-07-24 | $26.61 | $27.28 | $26.61 | $27.08 | $26.24 | 1,137,470 |
| 2019-07-23 | $26.28 | $26.68 | $26.28 | $26.61 | $25.78 | 794,170 |
| 2019-07-22 | $27.17 | $27.24 | $26.25 | $26.28 | $25.46 | 1,474,390 |
| 2019-07-19 | $27.25 | $27.58 | $27.12 | $27.17 | $26.32 | 972,050 |
| 2019-07-18 | $27.85 | $27.85 | $27.27 | $27.32 | $26.47 | 1,277,940 |
| 2019-07-17 | $28.28 | $28.60 | $28.05 | $28.12 | $27.25 | 1,464,260 |
| 2019-07-16 | $28.40 | $28.69 | $27.97 | $27.98 | $27.11 | 1,927,790 |
| 2019-07-15 | $27.31 | $28.75 | $27.31 | $28.52 | $27.63 | 2,681,490 |
| 2019-07-12 | $26.97 | $27.26 | $26.71 | $27.05 | $26.21 | 907,400 |
| 2019-07-11 | $27.65 | $27.71 | $26.80 | $26.98 | $26.14 | 1,269,980 |
| 2019-07-10 | $27.50 | $27.90 | $27.28 | $27.42 | $26.57 | 1,267,100 |
| 2019-07-09 | $27.75 | $27.99 | $27.26 | $27.57 | $26.71 | 1,573,500 |
| 2019-07-08 | $28.98 | $28.98 | $27.18 | $27.82 | $26.95 | 3,509,850 |
| 2019-07-05 | $29.59 | $29.85 | $28.77 | $28.91 | $28.01 | 3,762,510 |
| 2019-07-04 | $30.68 | $32.00 | $29.81 | $30.10 | $29.16 | 8,058,180 |
| 2019-07-03 | $29.49 | $31.85 | $28.40 | $30.69 | $29.74 | 6,678,520 |
| 2019-07-02 | $30.78 | $31.01 | $29.21 | $29.51 | $28.59 | 6,472,310 |
| 2019-07-01 | $28.45 | $28.61 | $27.92 | $28.20 | $27.32 | 1,698,880 |
| 2019-06-28 | $28.78 | $28.78 | $27.68 | $27.88 | $27.01 | 1,812,600 |
| 2019-06-27 | $28.55 | $29.97 | $28.31 | $28.79 | $27.89 | 3,274,160 |
| 2019-06-26 | $27.54 | $29.57 | $27.20 | $29.57 | $28.65 | 2,553,370 |
| 2019-06-25 | $27.18 | $27.84 | $26.70 | $27.65 | $26.79 | 2,157,490 |
| 2019-06-24 | $27.00 | $27.30 | $26.82 | $27.03 | $26.19 | 1,229,000 |
| 2019-06-21 | $26.23 | $27.20 | $26.17 | $27.02 | $26.18 | 1,902,600 |
| 2019-06-20 | $25.57 | $26.10 | $25.43 | $26.06 | $25.25 | 1,087,350 |
| 2019-06-19 | $25.72 | $25.91 | $25.53 | $25.64 | $24.84 | 947,390 |
| 2019-06-18 | $25.42 | $25.68 | $25.13 | $25.36 | $24.57 | 886,000 |
| 2019-06-17 | $26.30 | $26.39 | $25.48 | $25.64 | $24.84 | 1,703,400 |
| 2019-06-14 | $26.01 | $27.50 | $26.00 | $26.50 | $25.68 | 2,097,320 |
| 2019-06-13 | $25.99 | $26.23 | $25.86 | $26.08 | $25.27 | 971,300 |
| 2019-06-12 | $26.34 | $26.44 | $26.12 | $26.18 | $25.37 | 868,300 |
| 2019-06-11 | $25.84 | $26.46 | $25.30 | $26.34 | $25.52 | 1,211,560 |
| 2019-06-10 | $25.61 | $26.01 | $25.35 | $25.86 | $25.06 | 936,760 |
| 2019-06-07 | $25.63 | $25.63 | $25.63 | $25.63 | $24.83 | 0 |
| 2019-06-06 | $26.10 | $26.22 | $25.42 | $25.63 | $24.83 | 864,100 |
| 2019-06-05 | $26.35 | $26.67 | $25.90 | $26.16 | $25.35 | 829,260 |
| 2019-06-04 | $26.78 | $26.78 | $26.00 | $26.06 | $25.25 | 749,270 |
| 2019-06-03 | $26.88 | $27.13 | $26.55 | $26.78 | $25.95 | 837,890 |
| 2019-05-31 | $26.87 | $26.97 | $26.31 | $26.74 | $25.91 | 787,890 |
| 2019-05-30 | $26.88 | $27.10 | $26.46 | $26.87 | $26.03 | 1,246,500 |
| 2019-05-29 | $26.94 | $27.19 | $26.75 | $26.86 | $26.02 | 865,970 |
| 2019-05-28 | $27.17 | $27.44 | $26.81 | $26.94 | $26.10 | 1,425,780 |
| 2019-05-27 | $26.05 | $27.40 | $25.69 | $27.07 | $26.23 | 1,988,690 |
| 2019-05-24 | $26.39 | $26.64 | $26.05 | $26.15 | $25.34 | 934,300 |
| 2019-05-23 | $26.97 | $27.18 | $26.00 | $26.24 | $25.42 | 1,001,240 |
| 2019-05-22 | $27.32 | $27.40 | $26.86 | $26.97 | $26.13 | 777,640 |
| 2019-05-21 | $27.10 | $27.56 | $27.00 | $27.35 | $26.50 | 1,410,780 |
| 2019-05-20 | $26.41 | $27.35 | $26.41 | $27.09 | $26.25 | 800,730 |
| 2019-05-17 | $27.08 | $27.48 | $26.14 | $26.30 | $25.48 | 1,250,390 |
| 2019-05-16 | $27.05 | $27.56 | $26.93 | $27.36 | $26.51 | 1,034,350 |
| 2019-05-15 | $26.95 | $27.30 | $26.84 | $26.99 | $26.15 | 1,092,290 |
| 2019-05-14 | $26.31 | $27.15 | $26.26 | $26.68 | $25.85 | 1,231,360 |
| 2019-05-13 | $27.02 | $27.35 | $26.70 | $26.84 | $26.00 | 1,306,370 |
| 2019-05-10 | $26.31 | $27.65 | $25.82 | $27.35 | $26.50 | 2,596,190 |
| 2019-05-09 | $26.40 | $26.98 | $26.01 | $26.11 | $25.30 | 1,690,660 |
| 2019-05-08 | $25.44 | $26.27 | $25.16 | $25.96 | $25.15 | 1,278,910 |
| 2019-05-07 | $25.83 | $26.30 | $25.40 | $25.79 | $24.99 | 1,660,030 |
| 2019-05-06 | $26.97 | $26.97 | $25.01 | $25.82 | $25.02 | 2,373,100 |
| 2019-05-03 | $27.79 | $27.79 | $27.79 | $27.79 | $26.93 | 0 |
| 2019-05-02 | $27.79 | $27.79 | $27.79 | $27.79 | $26.93 | 0 |
| 2019-05-01 | $27.79 | $27.79 | $27.79 | $27.79 | $26.93 | 0 |
| 2019-04-30 | $27.87 | $28.33 | $27.47 | $27.79 | $26.93 | 1,761,550 |
| 2019-04-29 | $28.52 | $28.90 | $27.20 | $27.40 | $26.55 | 2,239,910 |
| 2019-04-26 | $29.06 | $29.47 | $28.33 | $28.54 | $27.65 | 1,860,710 |
| 2019-04-25 | $30.59 | $30.59 | $29.00 | $29.00 | $28.10 | 1,642,750 |
| 2019-04-24 | $30.54 | $30.82 | $29.67 | $30.60 | $29.65 | 2,235,650 |
| 2019-04-23 | $32.15 | $32.15 | $29.53 | $30.60 | $29.65 | 2,794,080 |
| 2019-04-22 | $32.78 | $33.39 | $31.93 | $32.16 | $31.16 | 2,519,860 |
| 2019-04-19 | $32.69 | $32.70 | $31.50 | $32.50 | $31.49 | 2,296,680 |
| 2019-04-18 | $32.01 | $33.75 | $31.32 | $32.80 | $31.78 | 3,903,080 |
| 2019-04-17 | $31.86 | $32.16 | $31.43 | $31.99 | $30.99 | 2,671,840 |
| 2019-04-16 | $30.80 | $31.80 | $30.13 | $31.65 | $30.67 | 2,949,090 |
| 2019-04-15 | $31.24 | $32.08 | $30.30 | $30.65 | $29.70 | 3,279,790 |
| 2019-04-12 | $32.06 | $32.16 | $30.12 | $30.92 | $29.96 | 3,875,530 |
| 2019-04-11 | $32.98 | $33.65 | $31.86 | $32.02 | $31.02 | 3,175,900 |
| 2019-04-10 | $34.73 | $34.73 | $31.92 | $33.27 | $32.23 | 4,416,900 |
| 2019-04-09 | $35.05 | $35.05 | $34.30 | $34.53 | $33.46 | 1,987,200 |
| 2019-04-08 | $35.79 | $36.73 | $34.53 | $35.14 | $34.05 | 3,124,500 |
| 2019-04-05 | $35.52 | $35.52 | $35.52 | $35.52 | $34.41 | 0 |
| 2019-04-04 | $35.45 | $35.75 | $35.00 | $35.52 | $34.41 | 2,934,420 |
| 2019-04-03 | $34.74 | $35.69 | $34.50 | $35.41 | $34.31 | 2,984,890 |
| 2019-04-02 | $35.75 | $36.57 | $34.98 | $35.20 | $34.10 | 4,370,390 |
| 2019-04-01 | $34.03 | $35.80 | $33.65 | $35.53 | $34.42 | 4,593,940 |
| 2019-03-29 | $34.00 | $35.15 | $33.28 | $33.85 | $32.80 | 3,799,280 |
| 2019-03-28 | $33.03 | $34.98 | $33.00 | $33.02 | $31.99 | 2,274,650 |
| 2019-03-27 | $32.70 | $32.90 | $32.05 | $32.83 | $31.81 | 1,241,450 |
| 2019-03-26 | $33.79 | $33.79 | $32.34 | $32.70 | $31.68 | 2,830,890 |
| 2019-03-25 | $31.82 | $35.00 | $31.50 | $33.90 | $32.85 | 6,640,470 |
| 2019-03-22 | $31.77 | $32.08 | $31.21 | $31.83 | $30.84 | 1,243,300 |
| 2019-03-21 | $31.76 | $32.30 | $31.50 | $32.08 | $31.08 | 1,610,050 |
| 2019-03-20 | $32.19 | $32.58 | $31.10 | $31.90 | $30.91 | 1,579,840 |
| 2019-03-19 | $32.61 | $32.61 | $31.58 | $31.91 | $30.92 | 2,128,170 |
| 2019-03-18 | $29.85 | $32.67 | $29.85 | $32.13 | $31.13 | 3,383,950 |
| 2019-03-15 | $29.99 | $30.42 | $29.20 | $29.75 | $28.82 | 1,931,900 |
| 2019-03-14 | $30.75 | $31.48 | $29.00 | $29.99 | $29.06 | 2,179,100 |
| 2019-03-13 | $30.00 | $33.00 | $30.00 | $31.06 | $30.09 | 4,979,200 |
| 2019-03-12 | $29.95 | $30.49 | $29.50 | $30.01 | $29.08 | 2,474,620 |
| 2019-03-11 | $27.92 | $30.28 | $27.92 | $29.96 | $29.03 | 3,440,650 |
| 2019-03-08 | $29.17 | $29.22 | $27.75 | $27.90 | $27.03 | 2,158,520 |
| 2019-03-07 | $29.61 | $29.78 | $28.95 | $29.26 | $28.35 | 2,185,650 |
| 2019-03-06 | $29.13 | $30.25 | $29.13 | $29.80 | $28.87 | 3,662,760 |
| 2019-03-05 | $27.71 | $29.00 | $27.70 | $28.89 | $27.99 | 2,965,820 |
| 2019-03-04 | $27.88 | $28.45 | $27.60 | $27.91 | $27.04 | 2,400,490 |
| 2019-03-01 | $27.98 | $28.07 | $27.25 | $27.88 | $27.01 | 2,302,320 |
| 2019-02-28 | $27.35 | $28.13 | $27.35 | $27.84 | $26.97 | 2,913,100 |
| 2019-02-27 | $26.41 | $28.20 | $26.30 | $27.00 | $26.16 | 3,473,180 |
| 2019-02-26 | $27.30 | $27.30 | $26.49 | $26.50 | $25.68 | 2,466,550 |
| 2019-02-25 | $26.10 | $28.00 | $25.82 | $27.48 | $26.63 | 2,929,660 |
| 2019-02-22 | $25.64 | $25.92 | $25.43 | $25.82 | $25.02 | 1,430,470 |
| 2019-02-21 | $25.65 | $26.25 | $25.60 | $25.71 | $24.91 | 2,192,970 |
| 2019-02-20 | $24.85 | $26.22 | $24.68 | $25.96 | $25.15 | 2,541,860 |
| 2019-02-19 | $24.95 | $24.99 | $24.61 | $24.80 | $24.03 | 966,460 |
| 2019-02-18 | $24.31 | $24.96 | $24.27 | $24.95 | $24.17 | 1,586,550 |
| 2019-02-15 | $24.47 | $24.89 | $24.25 | $24.27 | $23.51 | 1,009,250 |
| 2019-02-14 | $24.25 | $24.64 | $24.25 | $24.46 | $23.70 | 828,000 |
| 2019-02-13 | $23.80 | $24.84 | $23.80 | $24.42 | $23.66 | 1,584,440 |
| 2019-02-12 | $23.56 | $23.65 | $23.39 | $23.60 | $22.87 | 516,410 |
| 2019-02-11 | $23.28 | $23.58 | $23.27 | $23.55 | $22.82 | 599,840 |
| 2019-02-08 | $23.28 | $23.28 | $23.28 | $23.28 | $22.56 | 0 |
| 2019-02-07 | $23.28 | $23.28 | $23.28 | $23.28 | $22.56 | 0 |
| 2019-02-06 | $23.28 | $23.28 | $23.28 | $23.28 | $22.56 | 0 |
| 2019-02-05 | $23.28 | $23.28 | $23.28 | $23.28 | $22.56 | 0 |
| 2019-02-04 | $23.28 | $23.28 | $23.28 | $23.28 | $22.56 | 0 |
| 2019-02-01 | $23.18 | $23.38 | $22.82 | $23.28 | $22.56 | 569,850 |
| 2019-01-31 | $23.07 | $23.23 | $22.75 | $22.81 | $22.10 | 468,500 |
| 2019-01-30 | $23.01 | $23.43 | $23.01 | $23.18 | $22.46 | 293,200 |
| 2019-01-29 | $22.95 | $23.70 | $22.95 | $23.28 | $22.56 | 414,100 |
| 2019-01-28 | $24.07 | $24.16 | $23.58 | $23.62 | $22.89 | 594,800 |
| 2019-01-25 | $24.40 | $24.58 | $24.05 | $24.07 | $23.32 | 558,900 |
| 2019-01-24 | $24.09 | $24.40 | $23.91 | $24.40 | $23.64 | 906,800 |
| 2019-01-23 | $23.98 | $24.14 | $23.76 | $24.12 | $23.37 | 632,260 |
| 2019-01-22 | $24.04 | $24.08 | $23.71 | $24.04 | $23.29 | 495,600 |
| 2019-01-21 | $23.85 | $24.11 | $23.69 | $24.09 | $23.34 | 1,089,630 |
| 2019-01-18 | $23.18 | $24.00 | $23.00 | $23.98 | $23.23 | 1,919,300 |
| 2019-01-17 | $23.60 | $23.60 | $23.13 | $23.18 | $22.46 | 617,350 |
| 2019-01-16 | $23.73 | $23.81 | $23.48 | $23.69 | $22.95 | 1,242,000 |
| 2019-01-15 | $23.70 | $23.79 | $23.50 | $23.74 | $23.00 | 1,372,340 |
| 2019-01-14 | $23.86 | $23.98 | $23.52 | $23.80 | $23.06 | 911,210 |
| 2019-01-11 | $23.72 | $23.87 | $23.55 | $23.84 | $23.10 | 811,850 |
| 2019-01-10 | $23.80 | $24.09 | $23.66 | $23.73 | $22.99 | 911,800 |
| 2019-01-09 | $24.39 | $24.39 | $23.63 | $23.80 | $23.06 | 1,371,800 |
| 2019-01-08 | $25.00 | $25.00 | $24.01 | $24.06 | $23.31 | 1,502,900 |
| 2019-01-07 | $24.60 | $25.10 | $24.11 | $24.99 | $24.21 | 2,065,310 |
| 2019-01-04 | $23.78 | $24.60 | $23.31 | $24.60 | $23.83 | 2,708,700 |
| 2019-01-03 | $23.85 | $24.80 | $23.69 | $24.05 | $23.30 | 2,403,900 |
| 2019-01-02 | $23.84 | $23.90 | $23.40 | $23.85 | $23.11 | 1,093,660 |
| 2019-01-01 | $23.84 | $23.84 | $23.84 | $23.84 | $23.10 | 0 |
| 2018-12-31 | $23.84 | $23.84 | $23.84 | $23.84 | $23.10 | 0 |
| 2018-12-28 | $23.35 | $23.96 | $23.35 | $23.84 | $23.10 | 2,438,720 |
| 2018-12-27 | $23.30 | $24.00 | $23.24 | $23.70 | $22.96 | 2,406,450 |
| 2018-12-26 | $22.99 | $23.30 | $22.54 | $23.19 | $22.47 | 1,274,900 |
| 2018-12-25 | $22.75 | $22.98 | $22.19 | $22.86 | $22.15 | 1,037,800 |
| 2018-12-24 | $22.75 | $23.05 | $22.62 | $22.85 | $22.14 | 524,940 |
| 2018-12-21 | $22.90 | $22.95 | $22.37 | $22.60 | $21.90 | 353,800 |
| 2018-12-20 | $22.80 | $22.99 | $22.56 | $22.80 | $22.09 | 470,400 |
| 2018-12-19 | $23.25 | $23.40 | $22.82 | $22.88 | $22.17 | 590,200 |
| 2018-12-18 | $22.49 | $23.20 | $22.45 | $23.09 | $22.37 | 1,345,100 |
| 2018-12-17 | $22.81 | $23.21 | $22.05 | $22.65 | $21.95 | 651,640 |
| 2018-12-14 | $23.00 | $23.19 | $22.75 | $22.85 | $22.14 | 1,046,330 |
| 2018-12-13 | $22.80 | $23.70 | $22.78 | $23.22 | $22.50 | 1,641,950 |
| 2018-12-12 | $23.05 | $23.30 | $22.80 | $22.82 | $22.11 | 657,700 |
| 2018-12-11 | $23.59 | $23.59 | $23.10 | $23.18 | $22.46 | 844,500 |
| 2018-12-10 | $23.80 | $23.80 | $23.04 | $23.42 | $22.69 | 1,325,640 |
| 2018-12-07 | $24.10 | $24.39 | $23.90 | $24.01 | $23.26 | 1,259,490 |
| 2018-12-06 | $23.78 | $25.67 | $23.50 | $24.25 | $23.50 | 3,655,720 |
| 2018-12-05 | $22.48 | $24.00 | $22.01 | $24.00 | $23.25 | 3,358,630 |
| 2018-12-04 | $22.75 | $22.90 | $22.26 | $22.42 | $21.72 | 1,778,700 |
| 2018-12-03 | $22.30 | $23.07 | $21.80 | $23.06 | $22.34 | 3,302,650 |
| 2018-11-30 | $22.55 | $22.74 | $21.68 | $22.15 | $21.46 | 1,450,500 |
| 2018-11-29 | $23.30 | $23.35 | $22.43 | $22.55 | $21.85 | 1,361,700 |
| 2018-11-28 | $23.40 | $23.42 | $22.92 | $23.20 | $22.48 | 808,050 |
| 2018-11-27 | $23.31 | $23.65 | $23.31 | $23.40 | $22.67 | 970,320 |
| 2018-11-26 | $23.89 | $23.90 | $23.01 | $23.23 | $22.51 | 1,150,000 |
| 2018-11-23 | $24.49 | $24.49 | $23.74 | $23.80 | $23.06 | 1,424,900 |
| 2018-11-22 | $23.90 | $24.80 | $23.65 | $24.49 | $23.73 | 2,952,740 |
| 2018-11-21 | $23.73 | $24.10 | $23.70 | $23.81 | $23.07 | 1,270,500 |
| 2018-11-20 | $24.00 | $24.31 | $23.75 | $24.02 | $23.27 | 1,691,600 |
| 2018-11-19 | $24.15 | $24.26 | $23.71 | $24.08 | $23.33 | 1,693,320 |
| 2018-11-16 | $23.52 | $24.44 | $23.52 | $24.15 | $23.40 | 3,346,580 |
| 2018-11-15 | $23.21 | $23.50 | $23.16 | $23.47 | $22.74 | 1,920,250 |
| 2018-11-14 | $23.45 | $23.51 | $23.21 | $23.26 | $22.54 | 1,613,640 |
| 2018-11-13 | $23.52 | $23.70 | $23.24 | $23.42 | $22.69 | 1,807,080 |
| 2018-11-12 | $23.45 | $23.60 | $23.29 | $23.59 | $22.86 | 945,890 |
| 2018-11-09 | $23.37 | $23.49 | $23.10 | $23.31 | $22.58 | 599,990 |
| 2018-11-08 | $23.79 | $23.79 | $23.22 | $23.22 | $22.50 | 979,200 |
| 2018-11-07 | $23.81 | $24.07 | $23.56 | $23.64 | $22.90 | 853,270 |
| 2018-11-06 | $24.38 | $24.38 | $23.40 | $23.89 | $23.15 | 1,455,480 |
| 2018-11-05 | $24.40 | $24.88 | $24.12 | $24.39 | $23.63 | 1,540,970 |
| 2018-11-02 | $24.60 | $24.60 | $24.01 | $24.34 | $23.58 | 1,574,880 |
| 2018-11-01 | $24.05 | $24.54 | $24.05 | $24.41 | $23.65 | 1,983,610 |
| 2018-10-31 | $23.45 | $24.09 | $23.45 | $24.05 | $23.30 | 1,963,940 |
| 2018-10-30 | $24.01 | $24.01 | $23.21 | $23.55 | $22.82 | 1,784,800 |
| 2018-10-29 | $24.20 | $24.84 | $23.80 | $24.09 | $23.34 | 1,489,710 |
| 2018-10-26 | $24.88 | $25.02 | $23.95 | $24.36 | $23.60 | 1,479,540 |
| 2018-10-25 | $24.84 | $25.09 | $24.10 | $24.61 | $23.84 | 1,970,450 |
| 2018-10-24 | $25.95 | $25.98 | $25.40 | $25.60 | $24.80 | 1,563,040 |
| 2018-10-23 | $26.00 | $26.35 | $25.23 | $26.30 | $25.48 | 3,337,640 |
| 2018-10-22 | $25.00 | $27.20 | $24.80 | $26.24 | $25.42 | 6,775,390 |
| 2018-10-19 | $23.12 | $27.30 | $23.12 | $26.45 | $25.63 | 19,954,760 |
| 2018-10-18 | $25.69 | $25.69 | $25.69 | $25.69 | $24.89 | 93,000 |
| 2018-10-17 | $28.54 | $28.54 | $28.54 | $28.54 | $27.65 | 71,500 |
| 2018-10-16 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-10-15 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-10-12 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-10-11 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-10-10 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-10-09 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-10-08 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-10-05 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-10-04 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-10-03 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-10-02 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-10-01 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-28 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-27 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-26 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-25 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-24 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-21 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-20 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-19 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-18 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-17 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-14 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-13 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-12 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-11 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-10 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-07 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-06 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-05 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-04 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-09-03 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-31 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-30 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-29 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-28 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-27 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-24 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-23 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-22 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-21 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-20 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-17 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-16 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-15 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-14 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-13 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-10 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-09 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-08 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-07 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-06 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-03 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-02 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-08-01 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-31 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-30 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-27 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-26 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-25 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-24 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-23 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-20 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-19 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-18 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-17 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-16 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-13 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-12 | $31.77 | $31.77 | $31.77 | $31.77 | $30.78 | 0 |
| 2018-07-11 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-07-10 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-07-09 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-07-06 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-07-05 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-07-04 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-07-03 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-07-02 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-29 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-28 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-27 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-26 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-25 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-22 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-21 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-20 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-19 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-18 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-15 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-14 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-13 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-12 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-11 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-08 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-07 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-06 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-05 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-04 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-06-01 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-31 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-30 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-29 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-28 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-25 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-24 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-23 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-22 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-21 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-18 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-17 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-16 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-15 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-14 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-11 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-10 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-09 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-08 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-07 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-04 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-03 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-02 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-05-01 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-04-30 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-04-27 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-04-26 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-04-25 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-04-24 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-04-23 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-04-20 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-04-19 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-04-18 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-04-17 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-04-16 | $31.77 | $31.77 | $31.77 | $31.77 | $30.72 | 0 |
| 2018-04-13 | $30.56 | $32.60 | $30.56 | $31.77 | $30.72 | 2,989,400 |
| 2018-04-12 | $30.46 | $31.00 | $30.02 | $30.56 | $29.55 | 1,411,580 |
| 2018-04-11 | $30.79 | $30.80 | $29.88 | $30.46 | $29.46 | 1,419,100 |
| 2018-04-10 | $31.80 | $31.99 | $30.31 | $30.45 | $29.45 | 1,862,400 |
| 2018-04-09 | $32.16 | $32.80 | $31.51 | $31.86 | $30.81 | 1,668,920 |
| 2018-04-06 | $32.16 | $32.16 | $32.16 | $32.16 | $31.10 | 0 |
| 2018-04-05 | $32.16 | $32.16 | $32.16 | $32.16 | $31.10 | 0 |
| 2018-04-04 | $31.52 | $33.74 | $31.51 | $32.16 | $31.10 | 3,300,320 |
| 2018-04-03 | $30.14 | $31.50 | $30.14 | $31.44 | $30.40 | 2,749,320 |
| 2018-04-02 | $29.84 | $30.86 | $29.63 | $30.51 | $29.51 | 1,743,100 |
| 2018-03-30 | $29.30 | $30.10 | $29.18 | $30.07 | $29.08 | 2,472,300 |
| 2018-03-29 | $29.22 | $29.85 | $29.08 | $29.69 | $28.71 | 1,540,480 |
| 2018-03-28 | $29.15 | $29.50 | $28.54 | $29.22 | $28.26 | 1,741,900 |
| 2018-03-27 | $29.14 | $29.79 | $28.81 | $29.34 | $28.37 | 2,615,400 |
| 2018-03-26 | $27.32 | $29.20 | $27.20 | $29.16 | $28.20 | 4,045,480 |
| 2018-03-23 | $26.96 | $27.45 | $26.50 | $27.31 | $26.41 | 3,134,230 |
| 2018-03-22 | $27.40 | $27.56 | $27.20 | $27.41 | $26.51 | 1,410,010 |
| 2018-03-21 | $27.45 | $27.80 | $27.03 | $27.42 | $26.52 | 2,305,100 |
| 2018-03-20 | $27.54 | $27.67 | $27.00 | $27.42 | $26.52 | 2,323,630 |
| 2018-03-19 | $27.60 | $27.99 | $27.15 | $27.45 | $26.55 | 1,307,270 |
| 2018-03-16 | $27.60 | $27.85 | $26.98 | $27.56 | $26.65 | 1,474,200 |
| 2018-03-15 | $27.56 | $27.88 | $27.26 | $27.63 | $26.72 | 908,600 |
| 2018-03-14 | $28.00 | $28.18 | $27.33 | $27.66 | $26.75 | 1,659,200 |
| 2018-03-13 | $27.97 | $28.50 | $27.68 | $27.81 | $26.89 | 2,729,900 |
| 2018-03-12 | $26.78 | $28.40 | $25.92 | $28.17 | $27.24 | 3,535,700 |
| 2018-03-09 | $26.72 | $26.91 | $26.33 | $26.87 | $25.98 | 2,060,000 |
| 2018-03-08 | $26.69 | $26.89 | $26.36 | $26.58 | $25.70 | 2,489,750 |
| 2018-03-07 | $27.70 | $27.70 | $26.88 | $26.91 | $26.02 | 1,934,800 |
| 2018-03-06 | $26.90 | $27.30 | $26.40 | $27.21 | $26.31 | 3,338,240 |
| 2018-03-05 | $27.18 | $27.25 | $26.28 | $26.71 | $25.83 | 2,223,500 |
| 2018-03-02 | $26.28 | $27.98 | $26.15 | $26.78 | $25.90 | 2,500,200 |
| 2018-03-01 | $27.00 | $27.29 | $26.08 | $26.57 | $25.69 | 2,998,200 |
| 2018-02-28 | $26.06 | $28.68 | $25.70 | $27.01 | $26.12 | 3,497,000 |
| 2018-02-27 | $26.19 | $26.39 | $25.96 | $26.07 | $25.21 | 3,232,270 |
| 2018-02-26 | $26.18 | $26.43 | $25.90 | $26.25 | $25.39 | 1,050,810 |
| 2018-02-23 | $25.76 | $26.45 | $25.76 | $26.14 | $25.28 | 1,055,700 |
| 2018-02-22 | $25.50 | $26.00 | $25.30 | $25.96 | $25.10 | 1,445,110 |
| 2018-02-21 | $25.18 | $25.18 | $25.18 | $25.18 | $24.35 | 0 |
| 2018-02-20 | $25.18 | $25.18 | $25.18 | $25.18 | $24.35 | 0 |
| 2018-02-19 | $25.18 | $25.18 | $25.18 | $25.18 | $24.35 | 0 |
| 2018-02-16 | $25.18 | $25.18 | $25.18 | $25.18 | $24.35 | 0 |
| 2018-02-15 | $25.18 | $25.18 | $25.18 | $25.18 | $24.35 | 0 |
| 2018-02-14 | $24.91 | $25.27 | $24.84 | $25.18 | $24.35 | 819,460 |
| 2018-02-13 | $25.08 | $25.30 | $24.56 | $25.10 | $24.27 | 1,036,100 |
| 2018-02-12 | $24.61 | $24.99 | $24.25 | $24.88 | $24.06 | 959,000 |
| 2018-02-09 | $23.85 | $24.49 | $23.30 | $24.46 | $23.65 | 1,497,000 |
| 2018-02-08 | $23.68 | $24.53 | $23.40 | $24.45 | $23.64 | 1,679,260 |
| 2018-02-07 | $23.27 | $23.95 | $22.80 | $23.60 | $22.82 | 2,156,280 |
| 2018-02-06 | $23.34 | $23.34 | $22.32 | $23.14 | $22.38 | 3,358,230 |
| 2018-02-05 | $24.99 | $25.00 | $23.28 | $23.78 | $23.00 | 3,017,150 |
| 2018-02-02 | $25.87 | $25.87 | $24.00 | $24.94 | $24.12 | 3,036,290 |
| 2018-02-01 | $27.36 | $27.95 | $25.40 | $25.87 | $25.02 | 3,533,520 |
| 2018-01-31 | $28.00 | $28.95 | $27.73 | $27.84 | $26.92 | 1,859,600 |
| 2018-01-30 | $29.82 | $29.82 | $28.25 | $28.29 | $27.36 | 2,351,370 |
| 2018-01-29 | $30.85 | $31.35 | $29.00 | $29.86 | $28.88 | 3,575,870 |
| 2018-01-26 | $30.92 | $31.30 | $30.32 | $30.81 | $29.80 | 1,999,090 |
| 2018-01-25 | $30.80 | $32.00 | $30.20 | $30.91 | $29.89 | 3,747,180 |
| 2018-01-24 | $28.75 | $31.82 | $28.41 | $30.68 | $29.67 | 8,236,130 |
| 2018-01-23 | $28.45 | $29.05 | $27.80 | $28.93 | $27.98 | 4,937,900 |
| 2018-01-22 | $28.00 | $29.30 | $28.00 | $29.06 | $28.10 | 6,880,230 |
| 2018-01-19 | $27.20 | $27.64 | $27.00 | $27.13 | $26.24 | 1,036,320 |
| 2018-01-18 | $27.00 | $27.70 | $26.68 | $27.20 | $26.30 | 1,530,690 |
| 2018-01-17 | $26.33 | $26.62 | $25.80 | $26.52 | $25.65 | 838,420 |
| 2018-01-16 | $26.17 | $26.66 | $26.15 | $26.57 | $25.69 | 1,144,090 |
| 2018-01-15 | $27.43 | $27.43 | $26.35 | $26.67 | $25.79 | 1,846,800 |
| 2018-01-12 | $27.19 | $27.50 | $27.18 | $27.28 | $26.38 | 533,000 |
| 2018-01-11 | $27.00 | $27.90 | $26.95 | $27.20 | $26.30 | 679,270 |
| 2018-01-10 | $27.76 | $27.99 | $27.11 | $27.16 | $26.27 | 964,620 |
| 2018-01-09 | $27.87 | $28.47 | $27.72 | $27.82 | $26.90 | 1,137,600 |
| 2018-01-08 | $28.13 | $28.28 | $27.68 | $27.77 | $26.86 | 956,100 |
| 2018-01-05 | $28.03 | $28.25 | $27.70 | $28.09 | $27.16 | 781,850 |
| 2018-01-04 | $28.08 | $28.19 | $27.81 | $28.10 | $27.17 | 669,300 |
| 2018-01-03 | $28.20 | $28.49 | $27.93 | $28.17 | $27.24 | 1,344,200 |
| 2018-01-02 | $27.90 | $28.20 | $27.71 | $28.08 | $27.16 | 715,400 |
| 2018-01-01 | $27.81 | $27.81 | $27.81 | $27.81 | $26.89 | 0 |
| 2017-12-29 | $28.08 | $28.15 | $27.67 | $27.81 | $26.89 | 837,000 |
| 2017-12-28 | $27.75 | $28.18 | $27.28 | $28.02 | $27.10 | 2,405,950 |
| 2017-12-27 | $28.19 | $28.19 | $27.60 | $27.61 | $26.70 | 896,340 |
| 2017-12-26 | $27.20 | $28.13 | $26.96 | $28.03 | $27.11 | 3,470,450 |
| 2017-12-25 | $27.12 | $27.39 | $26.70 | $27.25 | $26.35 | 2,412,700 |
| 2017-12-22 | $27.46 | $27.68 | $26.93 | $26.99 | $26.10 | 1,572,490 |
| 2017-12-21 | $27.80 | $28.20 | $27.40 | $27.67 | $26.76 | 705,740 |
| 2017-12-20 | $28.18 | $28.35 | $27.70 | $27.76 | $26.85 | 634,200 |
| 2017-12-19 | $28.80 | $28.80 | $28.23 | $28.33 | $27.40 | 818,420 |
| 2017-12-18 | $28.03 | $28.67 | $28.03 | $28.25 | $27.32 | 817,000 |
| 2017-12-15 | $28.61 | $28.80 | $28.01 | $28.19 | $27.26 | 1,057,000 |
| 2017-12-14 | $28.88 | $30.00 | $28.80 | $28.88 | $27.93 | 2,077,030 |
| 2017-12-13 | $28.30 | $28.96 | $27.59 | $28.89 | $27.94 | 1,476,510 |
| 2017-12-12 | $28.99 | $28.99 | $28.13 | $28.30 | $27.37 | 827,900 |
| 2017-12-11 | $28.98 | $29.13 | $28.60 | $28.91 | $27.96 | 882,580 |
| 2017-12-08 | $28.25 | $29.20 | $27.91 | $28.90 | $27.95 | 2,437,600 |
| 2017-12-07 | $27.61 | $28.94 | $27.42 | $28.38 | $27.45 | 1,788,900 |
| 2017-12-06 | $28.55 | $28.55 | $26.69 | $27.92 | $27.00 | 2,402,100 |
| 2017-12-05 | $28.21 | $28.98 | $27.91 | $28.40 | $27.46 | 2,166,480 |
| 2017-12-04 | $29.29 | $29.71 | $28.15 | $28.19 | $27.26 | 1,582,220 |
| 2017-12-01 | $29.80 | $30.49 | $29.00 | $29.62 | $28.64 | 3,284,170 |
| 2017-11-30 | $29.60 | $29.90 | $28.11 | $28.91 | $27.96 | 2,165,900 |
| 2017-11-29 | $29.98 | $30.60 | $29.36 | $29.62 | $28.64 | 1,695,000 |
| 2017-11-28 | $29.80 | $30.00 | $29.55 | $29.94 | $28.95 | 512,910 |
| 2017-11-27 | $31.46 | $31.46 | $29.60 | $29.78 | $28.80 | 1,521,920 |
| 2017-11-24 | $32.26 | $32.26 | $31.16 | $31.32 | $30.29 | 886,800 |
| 2017-11-23 | $33.16 | $33.28 | $32.25 | $32.44 | $31.37 | 842,500 |
| 2017-11-22 | $33.17 | $33.51 | $32.60 | $33.15 | $32.06 | 901,590 |
| 2017-11-21 | $32.80 | $33.07 | $32.00 | $33.03 | $31.94 | 1,289,210 |
| 2017-11-20 | $32.50 | $33.00 | $32.48 | $32.89 | $31.81 | 1,347,060 |
| 2017-11-17 | $33.98 | $34.34 | $32.12 | $32.49 | $31.42 | 1,852,900 |
| 2017-11-16 | $34.50 | $34.50 | $33.88 | $34.17 | $33.04 | 1,281,310 |
| 2017-11-15 | $34.42 | $35.09 | $34.42 | $34.56 | $33.42 | 1,432,700 |
| 2017-11-14 | $34.40 | $35.35 | $34.20 | $35.04 | $33.89 | 2,160,560 |
| 2017-11-13 | $34.18 | $34.88 | $34.17 | $34.31 | $33.18 | 750,500 |
| 2017-11-10 | $34.58 | $34.58 | $33.85 | $34.01 | $32.89 | 1,427,470 |
| 2017-11-09 | $34.65 | $34.88 | $34.20 | $34.46 | $33.32 | 1,110,560 |
| 2017-11-08 | $35.20 | $35.20 | $34.33 | $34.77 | $33.62 | 1,185,310 |
| 2017-11-07 | $33.39 | $35.20 | $33.20 | $35.19 | $34.03 | 2,424,140 |
| 2017-11-06 | $33.58 | $33.95 | $33.18 | $33.39 | $32.29 | 1,088,240 |
| 2017-11-03 | $33.38 | $33.62 | $32.93 | $33.53 | $32.43 | 1,084,240 |
| 2017-11-02 | $34.53 | $34.77 | $33.38 | $33.59 | $32.48 | 2,431,800 |
| 2017-11-01 | $34.58 | $34.99 | $34.28 | $34.51 | $33.37 | 1,626,000 |
| 2017-10-31 | $35.83 | $36.05 | $34.08 | $34.90 | $33.75 | 3,486,670 |
| 2017-10-30 | $36.33 | $36.50 | $35.80 | $35.90 | $34.72 | 3,196,510 |
| 2017-10-27 | $36.56 | $36.90 | $36.00 | $36.33 | $35.13 | 1,435,670 |
| 2017-10-26 | $36.10 | $36.68 | $36.05 | $36.55 | $35.35 | 912,800 |
| 2017-10-25 | $36.11 | $36.60 | $35.76 | $36.28 | $35.09 | 879,200 |
| 2017-10-24 | $36.85 | $36.85 | $35.95 | $36.09 | $34.90 | 1,425,000 |
| 2017-10-23 | $36.89 | $37.60 | $36.55 | $36.85 | $35.64 | 2,647,460 |
| 2017-10-20 | $35.77 | $36.75 | $35.50 | $36.73 | $35.52 | 2,261,500 |
| 2017-10-19 | $36.15 | $36.40 | $35.51 | $35.63 | $34.46 | 769,400 |
| 2017-10-18 | $36.36 | $36.70 | $36.03 | $36.43 | $35.23 | 1,062,210 |
| 2017-10-17 | $35.66 | $36.40 | $35.61 | $36.38 | $35.18 | 1,518,760 |
| 2017-10-16 | $36.05 | $36.87 | $36.00 | $36.18 | $34.99 | 1,863,600 |
| 2017-10-13 | $36.50 | $36.50 | $35.87 | $35.94 | $34.76 | 925,610 |
| 2017-10-12 | $36.00 | $36.40 | $35.52 | $36.38 | $35.18 | 1,454,060 |
| 2017-10-11 | $36.33 | $36.33 | $35.39 | $35.86 | $34.68 | 2,566,800 |
| 2017-10-10 | $36.75 | $36.98 | $35.94 | $36.06 | $34.87 | 1,715,600 |
| 2017-10-09 | $37.55 | $37.57 | $36.30 | $36.77 | $35.56 | 2,978,760 |
| 2017-10-06 | $37.25 | $37.25 | $37.25 | $37.25 | $36.02 | 0 |
| 2017-10-05 | $37.25 | $37.25 | $37.25 | $37.25 | $36.02 | 0 |
| 2017-10-04 | $37.25 | $37.25 | $37.25 | $37.25 | $36.02 | 0 |
| 2017-10-03 | $37.25 | $37.25 | $37.25 | $37.25 | $36.02 | 0 |
| 2017-10-02 | $37.25 | $37.25 | $37.25 | $37.25 | $36.02 | 0 |
| 2017-09-29 | $36.90 | $37.50 | $36.70 | $37.25 | $36.02 | 1,308,330 |
| 2017-09-28 | $37.69 | $37.69 | $36.61 | $36.90 | $35.68 | 1,622,600 |
| 2017-09-27 | $37.30 | $37.86 | $36.93 | $37.69 | $36.45 | 3,039,790 |
| 2017-09-26 | $36.55 | $37.48 | $36.00 | $36.99 | $35.77 | 2,406,150 |
| 2017-09-25 | $38.14 | $38.41 | $36.33 | $36.53 | $35.33 | 2,535,810 |
| 2017-09-22 | $39.10 | $39.10 | $38.03 | $38.14 | $36.88 | 1,836,900 |
| 2017-09-21 | $38.08 | $39.38 | $38.00 | $38.97 | $37.69 | 4,449,940 |
| 2017-09-20 | $38.81 | $38.91 | $38.00 | $38.31 | $37.05 | 1,461,400 |
| 2017-09-19 | $39.00 | $39.50 | $38.66 | $38.70 | $37.43 | 2,067,780 |
| 2017-09-18 | $38.75 | $39.14 | $37.85 | $39.01 | $37.73 | 4,605,010 |
| 2017-09-15 | $38.25 | $38.87 | $38.10 | $38.49 | $37.22 | 1,555,820 |
| 2017-09-14 | $38.13 | $38.99 | $37.86 | $38.48 | $37.21 | 4,235,170 |
| 2017-09-13 | $38.68 | $38.68 | $37.81 | $37.99 | $36.74 | 4,169,100 |
| 2017-09-12 | $39.66 | $39.66 | $38.02 | $38.58 | $37.31 | 5,714,800 |
| 2017-09-11 | $39.32 | $39.69 | $38.90 | $39.38 | $38.08 | 4,459,600 |
| 2017-09-08 | $39.18 | $40.30 | $38.86 | $39.34 | $38.04 | 5,613,200 |
| 2017-09-07 | $39.45 | $39.79 | $38.56 | $39.33 | $38.03 | 4,514,440 |
| 2017-09-06 | $39.05 | $40.33 | $39.00 | $39.94 | $38.62 | 11,353,180 |
| 2017-09-05 | $37.41 | $37.41 | $37.41 | $37.41 | $36.18 | 0 |
| 2017-09-04 | $37.75 | $38.29 | $37.13 | $37.41 | $36.18 | 5,056,520 |
| 2017-09-01 | $36.96 | $38.10 | $36.50 | $37.42 | $36.19 | 7,371,010 |
| 2017-08-31 | $34.90 | $37.00 | $34.90 | $36.96 | $35.74 | 9,514,440 |
| 2017-08-30 | $33.90 | $36.28 | $33.89 | $35.04 | $33.89 | 5,500,810 |
| 2017-08-29 | $33.90 | $34.00 | $33.62 | $33.90 | $32.78 | 1,768,950 |
| 2017-08-28 | $34.18 | $34.28 | $33.80 | $34.00 | $32.88 | 3,053,170 |
| 2017-08-25 | $33.64 | $34.15 | $33.62 | $33.96 | $32.84 | 2,740,100 |
| 2017-08-24 | $34.22 | $34.23 | $33.53 | $33.82 | $32.71 | 1,933,050 |
| 2017-08-23 | $33.63 | $34.47 | $33.63 | $34.14 | $33.02 | 2,884,220 |
| 2017-08-22 | $33.80 | $34.28 | $33.68 | $33.76 | $32.65 | 4,212,070 |
| 2017-08-21 | $33.15 | $33.87 | $32.77 | $33.84 | $32.73 | 3,910,680 |
| 2017-08-18 | $32.83 | $33.30 | $32.60 | $32.99 | $31.90 | 1,856,490 |
| 2017-08-17 | $32.45 | $33.48 | $32.00 | $32.83 | $31.75 | 2,523,020 |
| 2017-08-16 | $32.48 | $32.59 | $31.71 | $32.57 | $31.50 | 2,096,070 |
| 2017-08-15 | $32.94 | $33.05 | $32.10 | $32.56 | $31.49 | 2,121,960 |
| 2017-08-14 | $33.26 | $33.34 | $32.60 | $32.85 | $31.77 | 2,550,800 |
| 2017-08-11 | $33.03 | $33.70 | $32.70 | $33.26 | $32.16 | 3,595,080 |
| 2017-08-10 | $33.21 | $33.58 | $32.91 | $33.25 | $32.15 | 1,481,900 |
| 2017-08-09 | $33.34 | $33.39 | $32.80 | $33.21 | $32.12 | 1,592,730 |
| 2017-08-08 | $33.06 | $33.47 | $32.88 | $33.10 | $32.01 | 2,886,890 |
| 2017-08-07 | $33.09 | $33.39 | $32.60 | $32.99 | $31.90 | 4,896,020 |
| 2017-08-04 | $33.40 | $33.81 | $33.00 | $33.32 | $32.22 | 2,812,660 |
| 2017-08-03 | $33.40 | $34.28 | $33.40 | $33.65 | $32.54 | 4,975,960 |
| 2017-08-02 | $33.33 | $33.50 | $33.00 | $33.44 | $32.34 | 1,995,210 |
| 2017-08-01 | $33.00 | $33.60 | $32.80 | $33.33 | $32.23 | 5,688,780 |
| 2017-07-31 | $31.50 | $33.10 | $31.41 | $32.88 | $31.80 | 7,225,770 |
| 2017-07-28 | $31.38 | $31.60 | $30.87 | $31.42 | $30.39 | 1,086,300 |
| 2017-07-27 | $31.09 | $31.42 | $30.79 | $31.39 | $30.36 | 704,440 |
| 2017-07-26 | $30.50 | $31.00 | $30.50 | $30.99 | $29.97 | 822,600 |
| 2017-07-25 | $31.70 | $31.87 | $30.38 | $30.98 | $29.96 | 1,955,690 |
| 2017-07-24 | $31.58 | $31.98 | $31.00 | $31.67 | $30.63 | 1,659,860 |
| 2017-07-21 | $32.38 | $32.38 | $31.53 | $31.68 | $30.64 | 1,826,920 |
| 2017-07-20 | $31.29 | $32.78 | $30.74 | $32.38 | $31.31 | 1,971,040 |
| 2017-07-19 | $30.50 | $30.89 | $30.50 | $30.88 | $29.86 | 712,790 |
| 2017-07-18 | $30.31 | $30.80 | $30.20 | $30.71 | $29.70 | 863,820 |
| 2017-07-17 | $31.43 | $31.43 | $30.10 | $30.34 | $29.34 | 1,885,900 |
| 2017-07-14 | $31.07 | $31.60 | $31.07 | $31.51 | $30.47 | 1,019,140 |
| 2017-07-13 | $31.00 | $31.68 | $30.99 | $31.36 | $30.33 | 1,701,420 |
| 2017-07-12 | $30.81 | $31.09 | $30.11 | $31.00 | $29.98 | 2,397,860 |
| 2017-07-11 | $31.13 | $31.29 | $30.60 | $30.98 | $29.96 | 1,876,300 |
| 2017-07-10 | $31.92 | $32.60 | $30.90 | $31.10 | $30.08 | 3,373,490 |
| 2017-07-07 | $33.98 | $33.98 | $32.00 | $32.56 | $31.49 | 3,387,820 |
| 2017-07-06 | $33.25 | $33.25 | $33.25 | $33.25 | $32.15 | 0 |
| 2017-07-05 | $33.25 | $33.25 | $33.25 | $33.25 | $32.15 | 0 |
| 2017-07-04 | $33.25 | $33.25 | $33.25 | $33.25 | $32.15 | 0 |
| 2017-07-03 | $33.25 | $33.25 | $33.25 | $33.25 | $32.15 | 0 |
| 2017-06-30 | $33.25 | $33.25 | $33.25 | $33.25 | $32.15 | 0 |
| 2017-06-29 | $33.25 | $33.25 | $33.25 | $33.25 | $32.15 | 0 |
| 2017-06-28 | $33.18 | $34.00 | $32.78 | $33.25 | $32.15 | 1,816,730 |
| 2017-06-27 | $33.89 | $34.20 | $33.40 | $33.53 | $32.43 | 1,966,780 |
| 2017-06-26 | $33.30 | $33.93 | $33.02 | $33.70 | $32.59 | 1,494,760 |
| 2017-06-23 | $33.08 | $33.44 | $32.56 | $33.36 | $32.26 | 2,390,170 |
| 2017-06-22 | $33.23 | $33.69 | $33.10 | $33.17 | $32.08 | 1,817,870 |
| 2017-06-21 | $33.61 | $33.79 | $33.32 | $33.33 | $32.23 | 1,338,930 |
| 2017-06-20 | $33.45 | $33.94 | $33.40 | $33.67 | $32.56 | 2,283,890 |
| 2017-06-19 | $33.81 | $34.53 | $33.60 | $33.68 | $32.57 | 6,123,570 |
| 2017-06-16 | $32.90 | $34.80 | $32.80 | $33.93 | $32.81 | 6,415,850 |
| 2017-06-15 | $33.09 | $33.60 | $32.73 | $33.12 | $32.03 | 1,917,140 |
| 2017-06-14 | $33.14 | $33.60 | $32.89 | $33.49 | $32.39 | 2,823,430 |
| 2017-06-13 | $31.37 | $33.53 | $31.37 | $33.51 | $32.41 | 7,541,690 |
| 2017-06-12 | $31.72 | $31.93 | $31.59 | $31.70 | $30.66 | 2,714,510 |
| 2017-06-09 | $31.63 | $31.96 | $31.59 | $31.71 | $30.67 | 1,769,830 |
| 2017-06-08 | $31.20 | $32.00 | $31.00 | $31.75 | $30.70 | 3,200,010 |
| 2017-06-07 | $30.69 | $31.50 | $30.66 | $31.29 | $30.26 | 1,652,120 |
| 2017-06-06 | $30.78 | $31.07 | $30.51 | $30.78 | $29.77 | 1,541,140 |
| 2017-06-05 | $31.18 | $31.29 | $30.71 | $30.77 | $29.76 | 1,492,240 |
| 2017-06-02 | $31.03 | $31.11 | $30.52 | $31.04 | $30.02 | 1,704,240 |
| 2017-06-01 | $31.00 | $31.35 | $30.55 | $31.03 | $30.01 | 2,656,560 |
| 2017-05-31 | $30.46 | $31.20 | $30.46 | $31.04 | $30.02 | 2,073,760 |
| 2017-05-30 | $30.77 | $30.77 | $30.77 | $30.77 | $29.76 | 0 |
| 2017-05-29 | $30.77 | $30.77 | $30.77 | $30.77 | $29.76 | 0 |
| 2017-05-26 | $30.68 | $30.98 | $30.52 | $30.77 | $29.76 | 2,250,090 |
| 2017-05-25 | $29.74 | $30.63 | $29.74 | $30.61 | $29.60 | 2,215,700 |
| 2017-05-24 | $28.79 | $29.89 | $28.02 | $29.81 | $28.83 | 2,052,760 |
| 2017-05-23 | $30.60 | $30.69 | $28.81 | $29.15 | $28.19 | 2,678,500 |
| 2017-05-22 | $30.72 | $31.20 | $30.31 | $30.58 | $29.57 | 2,048,460 |
| 2017-05-19 | $30.08 | $30.84 | $29.61 | $30.72 | $29.71 | 2,391,620 |
| 2017-05-18 | $29.85 | $30.70 | $29.85 | $30.28 | $29.28 | 1,631,680 |
| 2017-05-17 | $30.20 | $30.40 | $29.78 | $30.29 | $29.29 | 1,569,160 |
| 2017-05-16 | $29.18 | $30.26 | $29.17 | $30.20 | $29.21 | 1,567,770 |
| 2017-05-15 | $29.04 | $29.85 | $29.04 | $29.38 | $28.41 | 970,340 |
| 2017-05-12 | $29.39 | $29.85 | $28.90 | $29.45 | $28.48 | 1,250,410 |
| 2017-05-11 | $29.20 | $29.88 | $28.63 | $29.31 | $28.34 | 1,918,390 |
| 2017-05-10 | $29.41 | $30.47 | $29.22 | $29.54 | $28.57 | 2,442,270 |
| 2017-05-09 | $28.89 | $29.23 | $28.48 | $29.17 | $28.21 | 1,397,000 |
| 2017-05-08 | $28.60 | $29.65 | $28.33 | $29.01 | $28.05 | 2,536,860 |
| 2017-05-05 | $29.25 | $29.39 | $28.41 | $28.98 | $28.03 | 2,195,950 |
| 2017-05-04 | $29.12 | $29.16 | $28.53 | $28.87 | $27.92 | 2,026,060 |
| 2017-05-03 | $29.54 | $29.54 | $28.88 | $29.37 | $28.40 | 1,257,510 |
| 2017-05-02 | $29.99 | $29.99 | $29.01 | $29.56 | $28.59 | 1,413,930 |
| 2017-05-01 | $29.85 | $29.85 | $29.85 | $29.85 | $28.87 | 0 |
| 2017-04-28 | $29.65 | $29.88 | $29.10 | $29.85 | $28.87 | 1,978,880 |
| 2017-04-27 | $29.20 | $29.88 | $27.90 | $29.65 | $28.67 | 4,571,390 |
| 2017-04-26 | $30.56 | $30.56 | $29.20 | $29.41 | $28.44 | 2,344,660 |
| 2017-04-25 | $30.30 | $30.60 | $30.00 | $30.30 | $29.30 | 2,038,060 |
| 2017-04-24 | $30.52 | $30.80 | $29.95 | $30.08 | $29.09 | 2,073,760 |
| 2017-04-21 | $31.24 | $31.35 | $30.50 | $30.62 | $29.61 | 1,737,510 |
| 2017-04-20 | $30.72 | $31.32 | $30.61 | $31.25 | $30.22 | 1,592,440 |
| 2017-04-19 | $31.17 | $31.30 | $30.25 | $30.78 | $29.77 | 2,291,160 |
| 2017-04-18 | $31.65 | $32.33 | $31.10 | $31.17 | $30.14 | 2,653,210 |
| 2017-04-17 | $33.38 | $33.38 | $31.00 | $31.70 | $30.66 | 4,514,390 |
| 2017-04-14 | $33.44 | $33.80 | $32.82 | $33.19 | $32.10 | 3,015,680 |
| 2017-04-13 | $33.47 | $33.85 | $33.00 | $33.14 | $32.05 | 4,054,460 |
| 2017-04-12 | $35.00 | $35.26 | $33.71 | $33.88 | $32.76 | 6,494,050 |
| 2017-04-11 | $33.40 | $35.66 | $32.76 | $35.39 | $34.22 | 10,533,810 |
| 2017-04-10 | $33.00 | $33.90 | $32.28 | $33.37 | $32.27 | 9,197,480 |
| 2017-04-07 | $33.20 | $33.99 | $32.35 | $32.60 | $31.53 | 7,670,210 |
| 2017-04-06 | $31.76 | $32.20 | $31.65 | $31.69 | $30.65 | 2,111,060 |
| 2017-04-05 | $30.64 | $31.99 | $30.51 | $31.90 | $30.85 | 2,590,740 |
| 2017-04-04 | $30.57 | $30.57 | $30.57 | $30.57 | $29.56 | 0 |
| 2017-04-03 | $30.57 | $30.57 | $30.57 | $30.57 | $29.56 | 0 |
| 2017-03-31 | $30.81 | $31.40 | $30.45 | $30.57 | $29.56 | 1,959,350 |
| 2017-03-30 | $31.01 | $31.50 | $30.80 | $30.81 | $29.80 | 2,131,620 |
| 2017-03-29 | $31.47 | $31.92 | $31.00 | $31.32 | $30.29 | 1,659,380 |
| 2017-03-28 | $32.00 | $32.27 | $31.21 | $31.56 | $30.52 | 2,242,350 |
| 2017-03-27 | $31.58 | $32.45 | $29.51 | $32.43 | $31.36 | 5,300,820 |
| 2017-03-24 | $32.33 | $32.50 | $31.55 | $31.58 | $30.54 | 2,706,190 |
| 2017-03-23 | $32.51 | $33.11 | $32.15 | $32.46 | $31.39 | 1,994,180 |
| 2017-03-22 | $33.04 | $33.40 | $32.47 | $32.90 | $31.82 | 3,567,940 |
| 2017-03-21 | $32.97 | $33.15 | $32.71 | $33.01 | $31.92 | 1,844,950 |
| 2017-03-20 | $32.57 | $33.18 | $32.57 | $32.86 | $31.78 | 2,328,850 |
| 2017-03-17 | $33.46 | $33.59 | $32.47 | $32.88 | $31.80 | 4,069,940 |
| 2017-03-16 | $33.48 | $33.89 | $33.20 | $33.46 | $32.36 | 3,268,090 |
| 2017-03-15 | $33.15 | $33.80 | $32.96 | $33.45 | $32.35 | 2,378,100 |
| 2017-03-14 | $33.44 | $33.97 | $33.10 | $33.22 | $32.13 | 3,775,160 |
| 2017-03-13 | $34.04 | $34.44 | $32.83 | $33.38 | $32.28 | 5,155,850 |
| 2017-03-10 | $34.56 | $35.00 | $33.71 | $34.32 | $33.19 | 5,167,000 |
| 2017-03-09 | $34.78 | $34.78 | $33.60 | $33.74 | $32.63 | 2,658,740 |
| 2017-03-08 | $34.40 | $35.30 | $34.33 | $34.71 | $33.57 | 3,587,200 |
| 2017-03-07 | $34.88 | $35.18 | $34.03 | $34.25 | $33.12 | 3,448,390 |
| 2017-03-06 | $34.12 | $34.96 | $33.70 | $34.86 | $33.71 | 4,049,200 |
| 2017-03-03 | $32.60 | $34.16 | $32.41 | $33.99 | $32.87 | 5,562,880 |
| 2017-03-02 | $32.50 | $32.92 | $32.37 | $32.66 | $31.58 | 2,895,900 |
| 2017-03-01 | $32.64 | $33.00 | $32.49 | $32.60 | $31.53 | 2,507,900 |
| 2017-02-28 | $32.74 | $33.40 | $32.53 | $32.84 | $31.76 | 3,303,430 |
| 2017-02-27 | $32.87 | $33.80 | $32.50 | $32.84 | $31.76 | 3,427,120 |
| 2017-02-24 | $33.68 | $33.80 | $32.23 | $32.96 | $31.87 | 4,234,830 |
| 2017-02-23 | $33.50 | $34.20 | $33.09 | $33.87 | $32.75 | 8,232,790 |
| 2017-02-22 | $32.08 | $34.60 | $31.72 | $34.30 | $33.17 | 9,573,460 |
| 2017-02-21 | $31.68 | $33.30 | $31.61 | $32.24 | $31.18 | 8,165,010 |
| 2017-02-20 | $30.50 | $32.35 | $30.00 | $32.07 | $31.01 | 8,696,980 |
| 2017-02-17 | $30.12 | $31.00 | $29.60 | $30.68 | $29.67 | 9,205,360 |
| 2017-02-16 | $29.70 | $30.21 | $29.60 | $29.98 | $28.99 | 2,833,400 |
| 2017-02-15 | $30.20 | $30.20 | $29.21 | $29.44 | $28.47 | 2,243,330 |
| 2017-02-14 | $30.36 | $30.39 | $30.00 | $30.31 | $29.31 | 2,421,160 |
| 2017-02-13 | $30.61 | $30.85 | $30.00 | $30.17 | $29.18 | 3,947,760 |
| 2017-02-10 | $29.90 | $31.50 | $29.85 | $30.40 | $29.40 | 6,275,390 |
| 2017-02-09 | $29.91 | $30.58 | $29.73 | $29.87 | $28.89 | 5,142,340 |
| 2017-02-08 | $29.07 | $30.17 | $28.61 | $30.14 | $29.15 | 7,022,100 |
| 2017-02-07 | $29.30 | $29.65 | $28.99 | $29.07 | $28.11 | 1,262,420 |
| 2017-02-06 | $29.31 | $29.51 | $28.81 | $29.38 | $28.41 | 1,650,470 |
| 2017-02-03 | $30.08 | $30.08 | $29.20 | $29.32 | $28.35 | 1,616,970 |
| 2017-02-02 | $30.08 | $30.08 | $30.08 | $30.08 | $29.09 | 0 |
| 2017-02-01 | $30.08 | $30.08 | $30.08 | $30.08 | $29.09 | 0 |
| 2017-01-31 | $30.08 | $30.08 | $30.08 | $30.08 | $29.09 | 0 |
| 2017-01-30 | $30.08 | $30.08 | $30.08 | $30.08 | $29.09 | 0 |
| 2017-01-27 | $30.08 | $30.08 | $30.08 | $30.08 | $29.09 | 0 |
| 2017-01-26 | $30.15 | $30.16 | $29.76 | $30.08 | $29.09 | 1,879,980 |
| 2017-01-25 | $29.92 | $30.26 | $29.71 | $30.09 | $29.10 | 2,222,000 |
| 2017-01-24 | $30.00 | $30.50 | $29.91 | $30.13 | $29.14 | 4,436,400 |
| 2017-01-23 | $29.97 | $30.48 | $29.50 | $30.14 | $29.15 | 6,292,250 |
| 2017-01-20 | $27.69 | $30.20 | $27.56 | $29.97 | $28.98 | 8,318,320 |
| 2017-01-19 | $27.65 | $27.79 | $27.33 | $27.45 | $26.55 | 1,046,010 |
| 2017-01-18 | $27.88 | $27.88 | $27.40 | $27.60 | $26.69 | 1,474,810 |
| 2017-01-17 | $27.50 | $27.86 | $27.04 | $27.84 | $26.92 | 2,538,680 |
| 2017-01-16 | $28.31 | $28.50 | $26.12 | $27.75 | $26.84 | 5,373,160 |
| 2017-01-13 | $28.50 | $28.71 | $28.39 | $28.47 | $27.53 | 2,739,080 |
| 2017-01-12 | $28.70 | $28.89 | $28.44 | $28.71 | $27.76 | 2,028,300 |
| 2017-01-11 | $29.21 | $29.21 | $28.68 | $28.70 | $27.75 | 3,019,620 |
| 2017-01-10 | $29.29 | $29.30 | $28.81 | $28.99 | $28.04 | 3,453,230 |
| 2017-01-09 | $28.84 | $29.50 | $28.44 | $29.35 | $28.38 | 6,635,920 |
| 2017-01-06 | $29.36 | $29.85 | $28.51 | $28.88 | $27.93 | 4,146,560 |
| 2017-01-05 | $28.80 | $29.30 | $28.54 | $29.21 | $28.25 | 4,449,750 |
| 2017-01-04 | $28.30 | $29.00 | $28.30 | $28.84 | $27.89 | 3,901,370 |
| 2017-01-03 | $28.30 | $28.66 | $28.10 | $28.40 | $27.46 | 1,769,500 |
| 2017-01-02 | $28.31 | $28.31 | $28.31 | $28.31 | $27.38 | 0 |
| 2016-12-30 | $28.58 | $28.58 | $28.05 | $28.31 | $27.38 | 1,492,400 |
| 2016-12-29 | $28.52 | $28.70 | $27.85 | $28.24 | $27.31 | 3,291,030 |
| 2016-12-28 | $28.51 | $28.87 | $28.51 | $28.73 | $27.78 | 2,085,680 |
| 2016-12-27 | $28.28 | $29.55 | $28.02 | $28.69 | $27.75 | 4,816,670 |
| 2016-12-26 | $28.85 | $28.85 | $27.80 | $28.25 | $27.32 | 3,357,850 |
| 2016-12-23 | $28.78 | $29.12 | $28.75 | $28.94 | $27.99 | 2,828,760 |
| 2016-12-22 | $29.89 | $29.89 | $28.88 | $29.15 | $28.19 | 5,815,620 |
| 2016-12-21 | $29.20 | $30.00 | $28.68 | $29.82 | $28.84 | 7,285,560 |
| 2016-12-20 | $28.81 | $29.20 | $28.00 | $29.18 | $28.22 | 5,008,130 |
| 2016-12-19 | $28.64 | $29.43 | $28.49 | $28.78 | $27.83 | 6,456,190 |
| 2016-12-16 | $28.83 | $29.10 | $28.00 | $28.03 | $27.11 | 6,579,120 |
| 2016-12-15 | $27.76 | $29.06 | $27.75 | $28.83 | $27.88 | 7,363,120 |
| 2016-12-14 | $29.00 | $29.17 | $27.96 | $28.01 | $27.09 | 9,277,200 |
| 2016-12-13 | $28.00 | $29.97 | $27.11 | $29.14 | $28.18 | 12,084,570 |
| 2016-12-12 | $30.43 | $31.48 | $27.77 | $27.77 | $26.86 | 16,979,950 |
| 2016-12-09 | $31.11 | $31.80 | $30.20 | $30.86 | $29.84 | 16,755,960 |
| 2016-12-08 | $33.01 | $33.01 | $30.58 | $32.12 | $31.06 | 32,790,560 |
| 2016-12-07 | $27.05 | $30.01 | $27.03 | $30.01 | $29.02 | 17,189,300 |
| 2016-12-06 | $27.21 | $28.10 | $26.66 | $27.28 | $26.38 | 12,529,010 |
| 2016-12-05 | $24.93 | $27.85 | $23.61 | $27.25 | $26.35 | 16,731,160 |
| 2016-12-02 | $25.80 | $27.59 | $25.23 | $25.95 | $25.10 | 15,572,970 |
| 2016-12-01 | $27.60 | $27.60 | $25.29 | $25.29 | $24.46 | 20,682,880 |
| 2016-11-30 | $29.50 | $29.58 | $26.92 | $28.10 | $27.17 | 31,473,490 |
| 2016-11-29 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-28 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-25 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-24 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-23 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-18 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-16 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-15 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-14 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-11 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-10 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-09 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-08 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-07 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-04 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-02 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-11-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-31 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-28 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-27 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-26 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-25 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-24 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-20 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-19 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-18 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-14 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-13 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-12 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-11 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-10 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-07 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-06 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-05 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-04 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-10-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-30 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-29 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-28 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-27 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-26 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-23 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-20 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-19 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-16 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-15 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-14 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-13 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-12 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-09 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-08 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-07 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-06 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-05 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-02 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-09-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-31 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-30 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-29 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-26 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-25 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-24 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-23 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-19 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-18 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-16 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-15 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-12 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-11 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-10 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-09 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-08 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-05 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-04 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-02 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-08-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-29 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-28 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-27 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-26 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-25 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-20 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-19 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-18 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-15 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-14 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-13 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-12 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-11 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-08 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-07 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-06 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-05 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-04 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-07-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-06-30 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-06-29 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-06-28 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-06-27 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-06-24 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-06-23 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-06-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-06-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-06-20 | $26.89 | $26.89 | $26.89 | $26.89 | $26.00 | 0 |
| 2016-06-17 | $24.63 | $26.92 | $24.63 | $26.89 | $26.00 | 18,852,770 |
| 2016-06-16 | $24.20 | $24.50 | $23.60 | $24.47 | $23.66 | 4,206,480 |
| 2016-06-15 | $23.70 | $25.00 | $23.32 | $24.46 | $23.65 | 7,190,940 |
| 2016-06-14 | $22.15 | $23.87 | $21.80 | $23.80 | $23.02 | 7,226,470 |
| 2016-06-13 | $23.61 | $23.61 | $21.82 | $21.90 | $21.18 | 7,533,660 |
| 2016-06-10 | $24.24 | $24.24 | $24.24 | $24.24 | $23.44 | 0 |
| 2016-06-09 | $24.24 | $24.24 | $24.24 | $24.24 | $23.44 | 0 |
| 2016-06-08 | $22.18 | $24.43 | $21.82 | $24.24 | $23.44 | 9,817,060 |
| 2016-06-07 | $21.62 | $22.35 | $21.62 | $22.30 | $21.57 | 5,816,420 |
| 2016-06-06 | $21.51 | $22.30 | $21.36 | $21.86 | $21.14 | 6,636,830 |
| 2016-06-03 | $21.35 | $21.68 | $21.00 | $21.67 | $20.96 | 7,048,670 |
| 2016-06-02 | $20.53 | $21.68 | $20.53 | $21.56 | $20.85 | 10,689,000 |
| 2016-06-01 | $20.64 | $20.64 | $20.64 | $20.64 | $19.96 | 0 |
| 2016-05-31 | $19.20 | $20.64 | $19.09 | $20.64 | $19.96 | 18,437,590 |
| 2016-05-30 | $18.76 | $18.76 | $18.76 | $18.76 | $18.14 | 883,860 |
| 2016-05-27 | $17.05 | $17.05 | $17.05 | $17.05 | $16.49 | 0 |
| 2016-05-26 | $17.05 | $17.05 | $17.05 | $17.05 | $16.49 | 0 |
| 2016-05-25 | $17.05 | $17.05 | $17.05 | $17.05 | $16.49 | 0 |
| 2016-05-24 | $17.05 | $17.05 | $17.05 | $17.05 | $16.49 | 0 |
| 2016-05-23 | $17.05 | $17.05 | $17.05 | $17.05 | $16.49 | 0 |
| 2016-05-20 | $17.05 | $17.05 | $17.05 | $17.05 | $16.49 | 0 |
| 2016-05-19 | $17.05 | $17.05 | $17.05 | $17.05 | $16.49 | 0 |
| 2016-05-18 | $17.05 | $17.05 | $17.05 | $17.05 | $16.49 | 0 |
| 2016-05-17 | $17.05 | $17.05 | $17.05 | $17.05 | $16.49 | 0 |
| 2016-05-16 | $17.05 | $17.05 | $17.05 | $17.05 | $16.49 | 0 |
| 2016-05-13 | $17.28 | $17.50 | $16.70 | $17.05 | $16.49 | 1,878,940 |
| 2016-05-12 | $16.80 | $17.47 | $16.21 | $17.28 | $16.71 | 3,083,670 |
| 2016-05-11 | $17.55 | $17.69 | $17.02 | $17.29 | $16.72 | 2,579,560 |
| 2016-05-10 | $17.81 | $18.09 | $17.14 | $17.34 | $16.77 | 3,310,700 |
| 2016-05-09 | $18.88 | $18.88 | $17.45 | $17.81 | $17.22 | 5,010,940 |
| 2016-05-06 | $20.66 | $20.80 | $19.14 | $19.21 | $18.58 | 4,388,440 |
| 2016-05-05 | $20.30 | $20.65 | $20.12 | $20.48 | $19.81 | 2,303,480 |
| 2016-05-04 | $19.88 | $20.95 | $19.57 | $20.45 | $19.78 | 4,153,630 |
| 2016-05-03 | $19.38 | $19.92 | $19.15 | $19.79 | $19.14 | 3,023,880 |
| 2016-05-02 | $19.45 | $19.45 | $19.45 | $19.45 | $18.81 | 0 |
| 2016-04-29 | $19.50 | $19.65 | $18.91 | $19.45 | $18.81 | 2,037,980 |
| 2016-04-28 | $20.11 | $20.53 | $19.29 | $19.33 | $18.69 | 3,255,640 |
| 2016-04-27 | $19.71 | $20.55 | $19.70 | $20.25 | $19.58 | 4,571,840 |
| 2016-04-26 | $19.30 | $20.00 | $18.92 | $19.98 | $19.32 | 3,177,500 |
| 2016-04-25 | $19.40 | $19.75 | $18.85 | $19.40 | $18.76 | 3,696,800 |
| 2016-04-22 | $19.55 | $19.88 | $19.05 | $19.72 | $19.07 | 3,716,130 |
| 2016-04-21 | $19.57 | $20.05 | $19.30 | $19.53 | $18.89 | 4,847,800 |
| 2016-04-20 | $19.95 | $20.08 | $18.04 | $19.84 | $19.19 | 10,228,270 |
| 2016-04-19 | $19.60 | $20.35 | $19.35 | $20.04 | $19.38 | 8,543,680 |
| 2016-04-18 | $18.23 | $20.08 | $18.10 | $19.68 | $19.03 | 14,135,160 |
| 2016-04-15 | $17.90 | $18.43 | $17.71 | $18.36 | $17.76 | 6,915,140 |
| 2016-04-14 | $17.51 | $17.95 | $17.45 | $17.85 | $17.26 | 4,089,340 |
| 2016-04-13 | $17.25 | $17.74 | $17.11 | $17.34 | $16.77 | 4,777,090 |
| 2016-04-12 | $17.51 | $17.69 | $16.79 | $17.09 | $16.53 | 3,403,880 |
| 2016-04-11 | $17.59 | $17.84 | $17.28 | $17.49 | $16.91 | 4,075,000 |
| 2016-04-08 | $16.55 | $17.56 | $16.10 | $17.53 | $16.95 | 6,526,690 |
| 2016-04-07 | $17.72 | $17.85 | $16.70 | $16.74 | $16.19 | 8,005,040 |
| 2016-04-06 | $18.45 | $18.45 | $17.57 | $17.65 | $17.07 | 5,781,760 |
| 2016-04-05 | $18.50 | $18.68 | $18.08 | $18.49 | $17.88 | 4,647,670 |
| 2016-04-04 | $18.48 | $18.48 | $18.48 | $18.48 | $17.87 | 0 |
| 2016-04-01 | $18.00 | $18.50 | $17.75 | $18.48 | $17.87 | 3,524,910 |
| 2016-03-31 | $17.40 | $18.50 | $17.36 | $18.24 | $17.64 | 6,604,980 |
| 2016-03-30 | $17.15 | $17.55 | $17.04 | $17.44 | $16.87 | 4,743,840 |
| 2016-03-29 | $17.11 | $17.24 | $16.53 | $17.03 | $16.47 | 3,064,190 |
| 2016-03-28 | $16.98 | $17.60 | $16.59 | $16.85 | $16.29 | 3,409,060 |
| 2016-03-25 | $16.96 | $17.18 | $16.60 | $16.92 | $16.36 | 3,301,870 |
| 2016-03-24 | $17.02 | $17.51 | $16.75 | $16.96 | $16.40 | 3,775,500 |
| 2016-03-23 | $17.24 | $17.51 | $16.93 | $17.32 | $16.75 | 5,090,570 |
| 2016-03-22 | $16.70 | $17.66 | $16.51 | $17.27 | $16.70 | 6,840,400 |
| 2016-03-21 | $16.32 | $17.06 | $16.12 | $16.96 | $16.40 | 6,706,580 |
| 2016-03-18 | $15.30 | $16.30 | $15.03 | $16.13 | $15.60 | 8,370,660 |
| 2016-03-17 | $14.65 | $15.20 | $14.25 | $15.13 | $14.63 | 5,446,560 |
| 2016-03-16 | $14.70 | $15.49 | $14.43 | $14.46 | $13.98 | 5,960,300 |
| 2016-03-15 | $14.29 | $14.69 | $14.07 | $14.50 | $14.02 | 5,058,070 |
| 2016-03-14 | $14.19 | $14.78 | $14.10 | $14.31 | $13.84 | 4,907,360 |
| 2016-03-11 | $13.90 | $14.01 | $13.58 | $13.95 | $13.49 | 1,982,300 |
| 2016-03-10 | $14.33 | $14.33 | $13.86 | $13.89 | $13.43 | 3,657,150 |
| 2016-03-09 | $13.70 | $14.50 | $13.70 | $14.03 | $13.57 | 3,560,390 |
| 2016-03-08 | $14.70 | $14.79 | $13.55 | $14.63 | $14.15 | 5,866,790 |
| 2016-03-07 | $13.44 | $14.74 | $13.43 | $14.74 | $14.25 | 6,525,730 |
| 2016-03-04 | $13.91 | $14.30 | $13.00 | $13.40 | $12.96 | 5,272,830 |
| 2016-03-03 | $14.47 | $14.69 | $14.12 | $14.21 | $13.74 | 5,480,590 |
| 2016-03-02 | $13.40 | $14.64 | $13.27 | $14.49 | $14.01 | 7,376,580 |
| 2016-03-01 | $13.10 | $13.54 | $12.52 | $13.44 | $13.00 | 4,152,540 |
| 2016-02-29 | $14.80 | $14.80 | $13.19 | $13.22 | $12.78 | 4,603,890 |
| 2016-02-26 | $15.19 | $15.45 | $14.31 | $14.65 | $14.17 | 5,971,040 |
| 2016-02-25 | $17.17 | $17.47 | $15.10 | $15.10 | $14.60 | 6,963,150 |
| 2016-02-24 | $16.36 | $16.97 | $16.10 | $16.78 | $16.23 | 5,962,810 |
| 2016-02-23 | $16.85 | $16.89 | $15.64 | $16.45 | $15.91 | 7,240,700 |
| 2016-02-22 | $16.80 | $17.13 | $16.30 | $16.85 | $16.29 | 6,213,850 |
| 2016-02-19 | $16.18 | $16.97 | $15.85 | $16.89 | $16.33 | 8,485,010 |
| 2016-02-18 | $16.17 | $16.80 | $16.00 | $16.18 | $15.65 | 7,746,270 |
| 2016-02-17 | $16.20 | $16.31 | $15.70 | $16.20 | $15.67 | 7,996,300 |
| 2016-02-16 | $16.37 | $16.43 | $15.45 | $16.24 | $15.71 | 10,650,360 |
| 2016-02-15 | $14.00 | $15.87 | $13.80 | $15.87 | $15.35 | 9,485,700 |
| 2016-02-12 | $14.43 | $14.43 | $14.43 | $14.43 | $13.95 | 0 |
| 2016-02-11 | $14.43 | $14.43 | $14.43 | $14.43 | $13.95 | 0 |
| 2016-02-10 | $14.43 | $14.43 | $14.43 | $14.43 | $13.95 | 0 |
| 2016-02-09 | $14.43 | $14.43 | $14.43 | $14.43 | $13.95 | 0 |
| 2016-02-08 | $14.43 | $14.43 | $14.43 | $14.43 | $13.95 | 0 |
| 2016-02-05 | $13.85 | $15.00 | $13.55 | $14.43 | $13.95 | 5,603,510 |
| 2016-02-04 | $13.25 | $13.80 | $13.22 | $13.72 | $13.27 | 4,175,350 |
| 2016-02-03 | $12.70 | $13.32 | $12.60 | $13.22 | $12.78 | 3,413,560 |
| 2016-02-02 | $12.10 | $13.12 | $12.10 | $12.98 | $12.55 | 5,279,560 |
| 2016-02-01 | $12.36 | $12.63 | $11.96 | $12.25 | $11.85 | 5,380,670 |
| 2016-01-29 | $11.70 | $12.45 | $11.43 | $12.18 | $11.78 | 5,535,980 |
| 2016-01-28 | $12.67 | $12.89 | $11.55 | $11.66 | $11.28 | 5,401,270 |
| 2016-01-27 | $13.82 | $14.29 | $12.56 | $12.83 | $12.41 | 6,380,690 |
| 2016-01-26 | $14.96 | $15.04 | $13.54 | $13.95 | $13.49 | 5,718,650 |
| 2016-01-25 | $14.90 | $15.25 | $14.75 | $15.04 | $14.54 | 4,275,670 |
| 2016-01-22 | $14.40 | $14.74 | $14.11 | $14.67 | $14.19 | 4,569,520 |
| 2016-01-21 | $14.80 | $15.60 | $14.23 | $14.32 | $13.85 | 5,449,200 |
| 2016-01-20 | $15.10 | $15.39 | $14.71 | $15.04 | $14.54 | 5,155,750 |
| 2016-01-19 | $14.21 | $15.20 | $14.21 | $15.16 | $14.66 | 7,620,960 |
| 2016-01-18 | $13.80 | $14.82 | $13.80 | $14.40 | $13.93 | 3,830,530 |
| 2016-01-15 | $14.80 | $15.38 | $14.06 | $14.34 | $13.87 | 4,743,810 |
| 2016-01-14 | $13.50 | $15.10 | $13.25 | $14.92 | $14.43 | 4,853,840 |
| 2016-01-13 | $14.48 | $14.80 | $14.00 | $14.39 | $13.92 | 5,960,640 |
| 2016-01-12 | $14.18 | $14.69 | $13.62 | $14.39 | $13.92 | 6,146,630 |
| 2016-01-11 | $15.58 | $15.76 | $14.03 | $14.03 | $13.57 | 8,189,120 |
| 2016-01-08 | $15.70 | $16.27 | $14.30 | $15.59 | $15.08 | 6,783,960 |
| 2016-01-07 | $17.00 | $17.00 | $15.58 | $15.58 | $15.07 | 1,643,400 |
| 2016-01-06 | $16.86 | $17.35 | $16.55 | $17.31 | $16.74 | 5,790,630 |
| 2016-01-05 | $16.87 | $17.55 | $15.98 | $16.68 | $16.13 | 10,263,550 |
| 2016-01-04 | $19.37 | $19.90 | $17.75 | $17.75 | $17.17 | 5,640,310 |
| 2016-01-01 | $19.72 | $19.72 | $19.72 | $19.72 | $19.07 | 0 |
| 2015-12-31 | $20.67 | $20.90 | $19.68 | $19.72 | $19.07 | 8,898,950 |
| 2015-12-30 | $20.26 | $20.99 | $20.00 | $20.86 | $20.17 | 8,885,720 |
| 2015-12-29 | $19.80 | $20.46 | $19.70 | $20.24 | $19.57 | 6,881,450 |
| 2015-12-28 | $21.20 | $21.30 | $19.57 | $19.69 | $19.04 | 12,365,260 |
| 2015-12-25 | $20.54 | $21.40 | $20.30 | $21.33 | $20.63 | 13,407,610 |
| 2015-12-24 | $19.28 | $20.96 | $19.28 | $20.86 | $20.17 | 16,720,930 |
| 2015-12-23 | $19.62 | $20.23 | $19.36 | $19.42 | $18.78 | 13,210,330 |
| 2015-12-22 | $18.79 | $19.70 | $18.70 | $19.39 | $18.75 | 8,392,980 |
| 2015-12-21 | $18.58 | $19.00 | $18.41 | $18.79 | $18.17 | 7,064,030 |
| 2015-12-18 | $18.60 | $18.96 | $18.39 | $18.69 | $18.07 | 6,039,280 |
| 2015-12-17 | $18.20 | $18.71 | $18.20 | $18.64 | $18.03 | 5,670,520 |
| 2015-12-16 | $18.00 | $18.50 | $18.00 | $18.21 | $17.61 | 7,112,530 |
| 2015-12-15 | $17.60 | $18.40 | $17.58 | $18.00 | $17.41 | 6,815,820 |
| 2015-12-14 | $18.00 | $18.98 | $17.39 | $17.97 | $17.38 | 12,414,110 |
| 2015-12-11 | $19.32 | $19.32 | $19.32 | $19.32 | $18.68 | 0 |
| 2015-12-10 | $19.32 | $19.32 | $19.32 | $19.32 | $18.68 | 0 |
| 2015-12-09 | $19.32 | $19.32 | $19.32 | $19.32 | $18.68 | 0 |
| 2015-12-08 | $19.32 | $19.32 | $19.32 | $19.32 | $18.68 | 0 |
| 2015-12-07 | $19.11 | $19.35 | $18.70 | $19.32 | $18.68 | 5,244,370 |
| 2015-12-04 | $19.00 | $19.76 | $18.79 | $19.16 | $18.53 | 5,951,300 |
| 2015-12-03 | $18.69 | $19.18 | $18.41 | $19.06 | $18.43 | 5,208,340 |
| 2015-12-02 | $18.29 | $18.95 | $16.80 | $18.88 | $18.26 | 7,287,990 |
| 2015-12-01 | $18.10 | $18.57 | $17.77 | $18.29 | $17.69 | 6,243,240 |
| 2015-11-30 | $18.26 | $18.40 | $16.63 | $18.23 | $17.63 | 7,560,600 |
| 2015-11-27 | $19.54 | $20.35 | $17.88 | $18.14 | $17.54 | 8,199,670 |
| 2015-11-26 | $20.11 | $20.53 | $19.80 | $19.87 | $19.22 | 6,477,480 |
| 2015-11-25 | $19.54 | $20.56 | $19.08 | $20.39 | $19.72 | 10,921,330 |
| 2015-11-24 | $18.10 | $19.85 | $18.02 | $19.41 | $18.77 | 14,835,450 |
| 2015-11-23 | $18.09 | $18.90 | $18.01 | $18.25 | $17.65 | 9,504,050 |
| 2015-11-20 | $17.91 | $18.45 | $17.72 | $18.19 | $17.59 | 7,071,810 |
| 2015-11-19 | $17.41 | $17.95 | $17.35 | $17.92 | $17.33 | 4,607,450 |
| 2015-11-18 | $17.90 | $18.13 | $17.20 | $17.37 | $16.80 | 5,659,960 |
| 2015-11-17 | $18.47 | $19.03 | $17.88 | $17.91 | $17.32 | 7,318,240 |
| 2015-11-16 | $17.28 | $18.42 | $17.28 | $18.31 | $17.71 | 7,217,250 |
| 2015-11-13 | $18.34 | $18.42 | $17.87 | $18.00 | $17.41 | 7,864,280 |
| 2015-11-12 | $18.39 | $18.76 | $17.99 | $18.62 | $18.01 | 16,431,130 |
| 2015-11-11 | $17.85 | $18.50 | $17.60 | $18.45 | $17.84 | 11,920,150 |
| 2015-11-10 | $17.85 | $18.42 | $17.63 | $17.81 | $17.22 | 9,394,920 |
| 2015-11-09 | $17.60 | $18.30 | $17.03 | $18.13 | $17.53 | 12,895,280 |
| 2015-11-06 | $18.08 | $18.40 | $17.65 | $17.87 | $17.28 | 12,554,940 |
| 2015-11-05 | $17.17 | $17.78 | $17.03 | $17.68 | $17.10 | 11,911,330 |
| 2015-11-04 | $16.04 | $17.35 | $16.04 | $17.19 | $16.62 | 9,491,260 |
| 2015-11-03 | $15.96 | $16.33 | $15.52 | $16.05 | $15.52 | 4,757,300 |
| 2015-11-02 | $15.74 | $16.80 | $15.31 | $15.86 | $15.34 | 7,743,130 |
| 2015-10-30 | $16.67 | $16.95 | $15.90 | $16.24 | $15.71 | 11,328,930 |
| 2015-10-29 | $16.98 | $17.20 | $16.56 | $16.82 | $16.27 | 5,402,510 |
| 2015-10-28 | $17.63 | $18.18 | $16.50 | $16.69 | $16.14 | 10,240,530 |
| 2015-10-27 | $17.51 | $17.95 | $16.70 | $17.71 | $17.13 | 8,715,850 |
| 2015-10-26 | $17.97 | $18.12 | $16.80 | $17.86 | $17.27 | 12,565,510 |
| 2015-10-23 | $17.03 | $17.80 | $17.00 | $17.45 | $16.88 | 10,508,420 |
| 2015-10-22 | $16.37 | $17.16 | $15.94 | $17.04 | $16.48 | 11,706,110 |
| 2015-10-21 | $18.20 | $18.20 | $16.38 | $16.38 | $15.84 | 13,786,790 |
| 2015-10-20 | $17.48 | $18.76 | $17.20 | $18.20 | $17.60 | 10,818,310 |
| 2015-10-19 | $17.07 | $17.95 | $16.79 | $17.48 | $16.90 | 15,370,060 |
| 2015-10-16 | $16.99 | $17.29 | $16.24 | $17.22 | $16.65 | 14,157,290 |
| 2015-10-15 | $14.94 | $16.39 | $14.90 | $16.39 | $15.85 | 11,257,690 |
| 2015-10-14 | $15.50 | $15.64 | $14.78 | $14.90 | $14.41 | 8,282,880 |
| 2015-10-13 | $15.22 | $15.98 | $15.05 | $15.55 | $15.04 | 6,978,830 |
| 2015-10-12 | $14.55 | $15.90 | $14.53 | $15.31 | $14.81 | 8,795,900 |
| 2015-10-09 | $14.00 | $14.80 | $13.99 | $14.62 | $14.14 | 8,024,420 |
| 2015-10-08 | $13.80 | $14.40 | $13.64 | $14.16 | $13.69 | 8,496,690 |
| 2015-10-07 | $13.15 | $13.15 | $13.15 | $13.15 | $12.72 | 0 |
| 2015-10-06 | $13.15 | $13.15 | $13.15 | $13.15 | $12.72 | 0 |
| 2015-10-05 | $13.15 | $13.15 | $13.15 | $13.15 | $12.72 | 0 |
| 2015-10-02 | $13.15 | $13.15 | $13.15 | $13.15 | $12.72 | 0 |
| 2015-10-01 | $13.15 | $13.15 | $13.15 | $13.15 | $12.72 | 0 |
| 2015-09-30 | $13.12 | $13.36 | $12.85 | $13.15 | $12.72 | 3,394,640 |
| 2015-09-29 | $13.21 | $13.37 | $12.50 | $13.03 | $12.60 | 5,347,060 |
| 2015-09-28 | $13.39 | $13.63 | $12.91 | $13.59 | $13.14 | 5,059,630 |
| 2015-09-25 | $14.03 | $14.29 | $13.00 | $13.22 | $12.78 | 7,868,630 |
| 2015-09-24 | $13.95 | $14.35 | $13.80 | $14.16 | $13.69 | 8,184,750 |
| 2015-09-23 | $13.69 | $14.12 | $13.35 | $13.82 | $13.36 | 8,411,880 |
| 2015-09-22 | $14.33 | $14.58 | $13.61 | $13.99 | $13.53 | 9,671,550 |
| 2015-09-21 | $13.00 | $14.20 | $12.71 | $14.18 | $13.71 | 9,110,720 |
| 2015-09-18 | $12.96 | $13.30 | $12.65 | $13.20 | $12.77 | 8,262,470 |
| 2015-09-17 | $13.14 | $13.96 | $12.42 | $12.58 | $12.17 | 11,263,190 |
| 2015-09-16 | $12.08 | $12.97 | $11.83 | $12.97 | $12.54 | 8,746,730 |
| 2015-09-15 | $12.10 | $12.85 | $11.74 | $11.79 | $11.40 | 9,233,690 |
| 2015-09-14 | $15.15 | $15.50 | $13.04 | $13.04 | $12.61 | 14,797,240 |
| 2015-09-11 | $13.83 | $14.58 | $13.83 | $14.49 | $14.01 | 9,609,090 |
| 2015-09-10 | $14.28 | $14.79 | $13.80 | $13.86 | $13.40 | 10,063,150 |
| 2015-09-09 | $13.79 | $14.75 | $13.60 | $14.69 | $14.21 | 14,941,130 |
| 2015-09-08 | $12.06 | $13.53 | $12.05 | $13.53 | $13.08 | 10,950,540 |
| 2015-09-07 | $11.75 | $12.69 | $11.75 | $12.30 | $11.89 | 14,498,460 |
| 2015-09-04 | $11.54 | $11.54 | $11.54 | $11.54 | $11.16 | 0 |
CEC CoreCast Corporation Ltd (600764) News Headlines
Recent CEC CoreCast Corporation Ltd (600764) News
Similar Companies to CEC CoreCast Corporation Ltd (600764) 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 | -- | -- | -- |