GuangYuYuan Chinese Herbal Medicn Company Ltd (600771) Exchange: SHG
Data as of July 10, 2025
$20.00 ($0.10) 0.50%
GuangYuYuan Chinese Herbal Medicn Company Ltd - Daily Information
Click for more stock information on GuangYuYuan Chinese Herbal Medicn Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $19.96 |
| Previous Close | $20.00 |
| High | $20.30 |
| Low | $19.90 |
| Adjusted Open | $19.96 |
| Previous Adjusted Close | $20.00 |
| Adjusted High | $20.30 |
| Adjusted Low | $19.90 |
About GuangYuYuan Chinese Herbal Medicn Company Ltd (600771)
GuangYuYuan Chinese Herbal Medicine Co., Ltd. is principally engaged in manufacture and sale of traditional Chinese medicine and health wine. The Company's products types consist of over-the-counter (OTC) drugs, prescription pharmaceuticals and health products, which include Dingkun Dan, Guilingji, Angong Niuhuang Pills and Niuhuang Qingxin Pills, among others. The Company distributes its products in domestic market.
Invest in GuangYuYuan Chinese Herbal Medicn Company Ltd (600771)
Historical Stock Data for GuangYuYuan Chinese Herbal Medicn Company Ltd (600771)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $19.96 | $20.30 | $19.90 | $20.00 | $20.00 | 6,351,800 |
| 2025-06-26 | $20.17 | $20.30 | $19.89 | $19.90 | $19.90 | 6,515,490 |
| 2025-06-25 | $20.22 | $20.30 | $19.86 | $20.11 | $20.11 | 9,430,470 |
| 2025-06-24 | $20.00 | $20.28 | $20.00 | $20.18 | $20.18 | 7,345,050 |
| 2025-06-23 | $19.77 | $20.10 | $19.66 | $19.99 | $19.99 | 6,502,940 |
| 2025-06-20 | $19.94 | $20.10 | $19.78 | $19.82 | $19.82 | 5,619,900 |
| 2025-06-19 | $20.14 | $20.28 | $19.87 | $19.95 | $19.95 | 7,361,390 |
| 2025-06-18 | $20.24 | $20.32 | $20.01 | $20.16 | $20.16 | 4,791,710 |
| 2025-06-17 | $20.39 | $20.68 | $20.17 | $20.24 | $20.24 | 7,110,400 |
| 2025-06-13 | $21.01 | $21.20 | $20.30 | $20.46 | $20.46 | 13,967,830 |
| 2025-06-12 | $21.10 | $21.30 | $20.90 | $21.00 | $21.00 | 8,736,570 |
| 2025-06-11 | $21.31 | $21.56 | $20.96 | $21.15 | $21.15 | 13,200,790 |
| 2025-06-10 | $21.88 | $22.04 | $21.12 | $21.26 | $21.26 | 18,256,590 |
| 2025-06-09 | $21.85 | $22.38 | $21.80 | $21.87 | $21.87 | 11,849,590 |
| 2025-06-06 | $22.09 | $22.30 | $21.73 | $21.89 | $21.89 | 10,680,440 |
| 2025-06-05 | $22.60 | $22.79 | $22.00 | $22.23 | $22.23 | 11,270,160 |
| 2025-06-04 | $21.70 | $23.18 | $21.63 | $22.60 | $22.60 | 18,742,360 |
| 2025-06-03 | $21.44 | $22.00 | $21.43 | $21.79 | $21.79 | 9,110,720 |
| 2025-05-30 | $21.90 | $22.17 | $21.52 | $21.63 | $21.63 | 8,543,200 |
| 2025-05-29 | $21.58 | $21.81 | $21.43 | $21.71 | $21.71 | 9,819,340 |
| 2025-05-28 | $21.10 | $22.30 | $21.09 | $21.68 | $21.68 | 18,526,820 |
| 2025-05-27 | $20.90 | $21.47 | $20.88 | $21.25 | $21.25 | 10,234,420 |
| 2025-05-26 | $20.95 | $21.88 | $20.90 | $20.96 | $20.96 | 13,843,670 |
| 2025-05-23 | $20.80 | $21.44 | $20.80 | $20.95 | $20.95 | 10,816,900 |
| 2025-05-22 | $21.21 | $21.30 | $20.82 | $20.87 | $20.87 | 7,875,390 |
| 2025-05-21 | $21.29 | $21.53 | $21.16 | $21.34 | $21.34 | 11,152,100 |
| 2025-05-20 | $20.88 | $21.60 | $20.78 | $21.34 | $21.34 | 13,046,310 |
| 2025-05-19 | $21.00 | $21.17 | $20.76 | $20.79 | $20.79 | 8,883,220 |
| 2025-05-16 | $20.70 | $21.35 | $20.56 | $21.02 | $21.02 | 11,728,710 |
| 2025-05-15 | $20.99 | $21.19 | $20.68 | $20.68 | $20.68 | 9,751,950 |
| 2025-05-14 | $20.83 | $21.20 | $20.83 | $21.03 | $21.03 | 13,012,830 |
| 2025-05-13 | $19.99 | $21.49 | $19.83 | $21.12 | $21.12 | 31,162,770 |
| 2025-05-12 | $19.55 | $19.91 | $19.23 | $19.90 | $19.90 | 11,917,450 |
| 2025-05-09 | $19.37 | $19.79 | $19.37 | $19.61 | $19.61 | 12,425,650 |
| 2025-05-08 | $19.23 | $19.50 | $19.17 | $19.37 | $19.37 | 9,137,570 |
| 2025-05-07 | $19.50 | $19.68 | $19.06 | $19.30 | $19.30 | 11,814,700 |
| 2025-05-06 | $19.18 | $19.49 | $18.91 | $19.49 | $19.49 | 14,011,020 |
| 2025-04-30 | $19.10 | $19.32 | $18.99 | $19.04 | $19.04 | 11,555,830 |
| 2025-04-29 | $18.96 | $19.52 | $18.76 | $19.19 | $19.19 | 17,548,910 |
| 2025-04-28 | $19.00 | $19.57 | $18.90 | $18.97 | $18.97 | 39,214,760 |
| 2025-04-25 | $18.30 | $18.90 | $18.25 | $18.90 | $18.90 | 30,043,720 |
| 2025-04-24 | $17.11 | $17.35 | $17.07 | $17.18 | $17.18 | 4,563,940 |
| 2025-04-23 | $17.23 | $17.38 | $17.11 | $17.11 | $17.11 | 5,394,250 |
| 2025-04-22 | $17.19 | $17.40 | $17.11 | $17.34 | $17.34 | 5,345,510 |
| 2025-04-21 | $17.13 | $17.20 | $16.95 | $17.11 | $17.11 | 2,783,290 |
| 2025-04-18 | $17.29 | $17.40 | $17.13 | $17.13 | $17.13 | 3,266,380 |
| 2025-04-17 | $17.08 | $17.42 | $17.01 | $17.29 | $17.29 | 4,494,420 |
| 2025-04-16 | $17.27 | $17.27 | $16.94 | $17.13 | $17.13 | 3,747,960 |
| 2025-04-15 | $17.15 | $17.36 | $17.06 | $17.29 | $17.29 | 3,976,030 |
| 2025-04-14 | $17.20 | $17.30 | $17.11 | $17.15 | $17.15 | 4,350,220 |
| 2025-04-11 | $17.12 | $17.25 | $17.04 | $17.12 | $17.12 | 4,029,980 |
| 2025-04-10 | $17.25 | $17.39 | $17.11 | $17.17 | $17.17 | 6,982,740 |
| 2025-04-09 | $16.81 | $17.25 | $16.32 | $17.08 | $17.08 | 8,567,990 |
| 2025-04-08 | $16.35 | $17.06 | $16.35 | $16.98 | $16.98 | 10,417,360 |
| 2025-04-07 | $17.20 | $17.66 | $16.21 | $16.30 | $16.30 | 14,172,020 |
| 2025-04-03 | $17.79 | $18.08 | $17.79 | $18.01 | $18.01 | 5,358,460 |
| 2025-04-02 | $17.83 | $18.04 | $17.72 | $17.92 | $17.92 | 5,277,300 |
| 2025-04-01 | $17.47 | $18.06 | $17.47 | $17.85 | $17.85 | 8,680,910 |
| 2025-03-31 | $17.60 | $17.74 | $17.41 | $17.48 | $17.48 | 4,420,510 |
| 2025-03-28 | $17.84 | $18.03 | $17.67 | $17.70 | $17.70 | 4,601,810 |
| 2025-03-27 | $17.74 | $17.90 | $17.53 | $17.90 | $17.90 | 4,918,590 |
| 2025-03-26 | $17.70 | $17.80 | $17.64 | $17.73 | $17.73 | 4,534,020 |
| 2025-03-25 | $17.76 | $17.76 | $17.55 | $17.70 | $17.70 | 5,398,430 |
| 2025-03-24 | $17.90 | $18.10 | $17.65 | $17.74 | $17.74 | 8,771,870 |
| 2025-03-21 | $18.49 | $18.75 | $17.92 | $18.11 | $18.11 | 15,109,370 |
| 2025-03-20 | $18.21 | $18.21 | $17.85 | $17.92 | $17.92 | 7,199,620 |
| 2025-03-19 | $17.60 | $18.33 | $17.59 | $17.99 | $17.99 | 12,405,420 |
| 2025-03-18 | $17.61 | $17.73 | $17.52 | $17.59 | $17.59 | 3,913,950 |
| 2025-03-17 | $17.86 | $17.89 | $17.57 | $17.61 | $17.61 | 6,127,660 |
| 2025-03-14 | $17.26 | $17.68 | $17.24 | $17.68 | $17.68 | 8,591,980 |
| 2025-03-13 | $17.40 | $17.43 | $17.17 | $17.26 | $17.26 | 4,612,960 |
| 2025-03-12 | $17.51 | $17.60 | $17.34 | $17.37 | $17.37 | 4,412,340 |
| 2025-03-11 | $17.33 | $17.53 | $17.18 | $17.50 | $17.50 | 4,059,290 |
| 2025-03-10 | $17.20 | $17.52 | $17.20 | $17.41 | $17.41 | 5,923,510 |
| 2025-03-07 | $17.30 | $17.41 | $17.07 | $17.20 | $17.20 | 5,770,160 |
| 2025-03-06 | $17.29 | $17.42 | $17.17 | $17.35 | $17.35 | 5,066,980 |
| 2025-03-05 | $17.45 | $17.59 | $17.15 | $17.19 | $17.19 | 4,945,700 |
| 2025-03-04 | $17.40 | $17.57 | $17.00 | $17.46 | $17.46 | 5,607,390 |
| 2025-03-03 | $17.61 | $17.95 | $17.44 | $17.45 | $17.45 | 8,243,200 |
| 2025-02-28 | $17.50 | $18.20 | $17.50 | $17.62 | $17.62 | 10,573,450 |
| 2025-02-27 | $17.36 | $17.77 | $17.17 | $17.70 | $17.70 | 6,582,920 |
| 2025-02-26 | $17.08 | $17.35 | $17.07 | $17.34 | $17.34 | 5,646,090 |
| 2025-02-25 | $17.21 | $17.26 | $17.02 | $17.08 | $17.08 | 5,160,960 |
| 2025-02-24 | $17.41 | $17.49 | $17.23 | $17.30 | $17.30 | 6,853,120 |
| 2025-02-20 | $17.56 | $17.78 | $17.38 | $17.42 | $17.42 | 6,536,400 |
| 2025-02-19 | $17.55 | $17.72 | $17.50 | $17.57 | $17.57 | 5,195,090 |
| 2025-02-18 | $17.99 | $18.00 | $17.55 | $17.66 | $17.66 | 5,450,080 |
| 2025-02-17 | $18.16 | $18.24 | $17.97 | $18.01 | $18.01 | 6,301,230 |
| 2025-02-14 | $17.93 | $18.49 | $17.86 | $18.16 | $18.16 | 7,597,020 |
| 2025-02-13 | $17.82 | $17.99 | $17.75 | $17.86 | $17.86 | 4,938,230 |
| 2025-02-12 | $17.91 | $17.95 | $17.75 | $17.84 | $17.84 | 4,272,220 |
| 2025-02-11 | $18.10 | $18.10 | $17.77 | $17.91 | $17.91 | 5,223,910 |
| 2025-02-10 | $18.08 | $18.29 | $18.00 | $18.10 | $18.10 | 6,729,530 |
| 2025-02-07 | $18.02 | $18.24 | $17.93 | $18.11 | $18.11 | 5,319,140 |
| 2025-02-06 | $17.90 | $18.11 | $17.83 | $18.04 | $18.04 | 3,935,500 |
| 2025-02-05 | $17.85 | $18.07 | $17.65 | $18.01 | $18.01 | 4,457,770 |
| 2025-01-27 | $17.77 | $18.07 | $17.65 | $17.65 | $17.65 | 3,363,900 |
| 2025-01-24 | $17.36 | $17.75 | $17.29 | $17.75 | $17.75 | 4,608,140 |
| 2025-01-23 | $17.69 | $17.89 | $17.32 | $17.35 | $17.35 | 4,875,330 |
| 2025-01-22 | $17.51 | $17.61 | $17.30 | $17.41 | $17.41 | 2,864,300 |
| 2025-01-21 | $17.88 | $17.90 | $17.55 | $17.61 | $17.61 | 2,656,130 |
| 2025-01-20 | $17.55 | $17.83 | $17.48 | $17.67 | $17.67 | 4,123,540 |
| 2025-01-17 | $17.40 | $17.56 | $17.27 | $17.45 | $17.45 | 2,854,420 |
| 2025-01-16 | $17.35 | $17.84 | $17.35 | $17.40 | $17.40 | 3,901,200 |
| 2025-01-15 | $17.59 | $17.59 | $17.25 | $17.39 | $17.39 | 3,441,780 |
| 2025-01-14 | $17.17 | $17.66 | $17.04 | $17.60 | $17.60 | 5,315,180 |
| 2025-01-13 | $16.90 | $17.26 | $16.83 | $17.10 | $17.10 | 3,785,120 |
| 2025-01-09 | $17.58 | $17.70 | $17.43 | $17.52 | $17.52 | 3,945,970 |
| 2025-01-08 | $18.01 | $18.09 | $17.38 | $17.66 | $17.66 | 6,100,840 |
| 2025-01-07 | $18.20 | $18.25 | $17.82 | $18.02 | $18.02 | 4,732,590 |
| 2025-01-06 | $18.15 | $18.42 | $18.11 | $18.22 | $18.22 | 4,619,690 |
| 2025-01-03 | $18.35 | $18.52 | $18.18 | $18.22 | $18.22 | 5,524,380 |
| 2025-01-02 | $18.86 | $18.96 | $17.99 | $18.34 | $18.34 | 7,084,370 |
| 2024-12-31 | $19.14 | $19.21 | $18.81 | $18.86 | $18.86 | 5,049,420 |
| 2024-12-30 | $19.30 | $19.39 | $19.01 | $19.13 | $19.13 | 4,819,420 |
| 2024-12-27 | $19.16 | $19.45 | $19.08 | $19.29 | $19.29 | 4,618,440 |
| 2024-12-26 | $19.33 | $19.43 | $19.21 | $19.24 | $19.24 | 4,499,130 |
| 2024-12-25 | $19.70 | $19.73 | $19.15 | $19.31 | $19.31 | 7,287,770 |
| 2024-12-24 | $19.88 | $19.99 | $19.60 | $19.77 | $19.77 | 7,985,890 |
| 2024-12-23 | $20.30 | $20.33 | $19.71 | $19.90 | $19.90 | 12,779,610 |
| 2024-12-20 | $19.73 | $20.88 | $19.63 | $20.41 | $20.41 | 24,016,160 |
| 2024-12-19 | $18.85 | $19.43 | $18.80 | $19.36 | $19.36 | 5,488,640 |
| 2024-12-18 | $19.01 | $19.23 | $18.93 | $19.04 | $19.04 | 3,877,520 |
| 2024-12-17 | $19.23 | $19.35 | $18.90 | $18.99 | $18.99 | 6,438,310 |
| 2024-12-16 | $19.45 | $19.61 | $19.20 | $19.23 | $19.23 | 4,944,080 |
| 2024-12-13 | $20.17 | $20.17 | $19.44 | $19.45 | $19.45 | 9,844,700 |
| 2024-12-12 | $19.98 | $20.28 | $19.76 | $20.20 | $20.20 | 9,583,350 |
| 2024-12-11 | $19.74 | $20.29 | $19.74 | $19.92 | $19.92 | 7,597,820 |
| 2024-12-10 | $20.22 | $20.29 | $19.74 | $19.79 | $19.79 | 9,572,120 |
| 2024-12-09 | $19.73 | $19.98 | $19.52 | $19.72 | $19.72 | 5,091,780 |
| 2024-12-06 | $19.60 | $20.06 | $19.52 | $19.81 | $19.81 | 7,534,960 |
| 2024-12-05 | $19.47 | $19.66 | $19.38 | $19.47 | $19.47 | 5,457,320 |
| 2024-12-04 | $19.89 | $20.20 | $19.42 | $19.47 | $19.47 | 8,241,690 |
| 2024-12-03 | $19.52 | $19.94 | $19.41 | $19.84 | $19.84 | 8,652,290 |
| 2024-12-02 | $19.15 | $19.68 | $19.00 | $19.58 | $19.58 | 6,990,390 |
| 2024-11-29 | $18.80 | $19.60 | $18.80 | $19.30 | $19.30 | 8,463,390 |
| 2024-11-28 | $19.00 | $19.10 | $18.78 | $18.89 | $18.89 | 5,435,330 |
| 2024-11-27 | $18.75 | $19.07 | $18.42 | $19.03 | $19.03 | 6,768,640 |
| 2024-11-26 | $18.81 | $19.11 | $18.71 | $18.76 | $18.76 | 5,067,650 |
| 2024-11-25 | $18.98 | $19.10 | $18.60 | $18.85 | $18.85 | 6,510,050 |
| 2024-11-22 | $19.68 | $19.69 | $18.90 | $18.90 | $18.90 | 8,426,200 |
| 2024-11-21 | $19.84 | $19.90 | $19.55 | $19.69 | $19.69 | 5,696,310 |
| 2024-11-20 | $19.66 | $19.89 | $19.50 | $19.83 | $19.83 | 6,705,310 |
| 2024-11-19 | $19.32 | $19.67 | $19.25 | $19.66 | $19.66 | 5,612,690 |
| 2024-11-18 | $19.75 | $19.92 | $19.35 | $19.37 | $19.37 | 7,546,470 |
| 2024-11-15 | $20.08 | $20.36 | $19.66 | $19.70 | $19.70 | 7,495,800 |
| 2024-11-14 | $20.80 | $20.80 | $20.21 | $20.22 | $20.22 | 8,140,140 |
| 2024-11-13 | $21.02 | $21.43 | $20.58 | $20.82 | $20.82 | 9,533,260 |
| 2024-11-12 | $21.02 | $21.75 | $20.90 | $21.23 | $21.23 | 16,276,460 |
| 2024-11-11 | $20.87 | $21.10 | $20.50 | $21.01 | $21.01 | 12,100,380 |
| 2024-11-08 | $21.80 | $21.95 | $20.82 | $21.07 | $21.07 | 20,161,570 |
| 2024-11-07 | $19.84 | $21.15 | $19.83 | $20.97 | $20.97 | 17,546,640 |
| 2024-11-06 | $20.21 | $20.37 | $19.83 | $19.95 | $19.95 | 10,172,550 |
| 2024-11-05 | $19.62 | $20.28 | $19.42 | $20.22 | $20.22 | 11,632,090 |
| 2024-11-04 | $19.04 | $19.62 | $19.01 | $19.62 | $19.62 | 7,523,240 |
| 2024-11-01 | $19.36 | $19.50 | $18.94 | $19.04 | $19.04 | 9,620,530 |
| 2024-10-31 | $19.70 | $19.72 | $19.32 | $19.51 | $19.51 | 8,724,050 |
| 2024-10-30 | $19.50 | $19.96 | $19.42 | $19.61 | $19.61 | 8,033,800 |
| 2024-10-29 | $20.37 | $20.62 | $19.63 | $19.73 | $19.73 | 11,430,120 |
| 2024-10-28 | $19.86 | $20.41 | $19.30 | $20.37 | $20.37 | 14,711,260 |
| 2024-10-25 | $20.37 | $20.67 | $20.10 | $20.67 | $20.67 | 8,095,470 |
| 2024-10-24 | $20.36 | $20.64 | $20.18 | $20.38 | $20.38 | 7,249,090 |
| 2024-10-23 | $20.40 | $20.66 | $20.13 | $20.32 | $20.32 | 9,773,340 |
| 2024-10-22 | $19.95 | $20.50 | $19.66 | $20.50 | $20.50 | 11,277,070 |
| 2024-10-21 | $19.90 | $20.28 | $19.67 | $19.96 | $19.96 | 12,008,100 |
| 2024-10-18 | $19.16 | $20.27 | $18.97 | $19.78 | $19.78 | 13,331,580 |
| 2024-10-17 | $19.67 | $19.88 | $19.15 | $19.15 | $19.15 | 7,270,500 |
| 2024-10-16 | $19.60 | $20.02 | $19.43 | $19.67 | $19.67 | 5,884,830 |
| 2024-10-15 | $20.56 | $20.59 | $19.80 | $19.87 | $19.87 | 8,227,220 |
| 2024-10-14 | $20.10 | $20.70 | $19.80 | $20.47 | $20.47 | 9,869,250 |
| 2024-10-11 | $21.35 | $21.40 | $19.87 | $20.09 | $20.09 | 11,089,030 |
| 2024-10-10 | $21.71 | $22.35 | $21.21 | $21.32 | $21.32 | 13,131,160 |
| 2024-10-09 | $23.35 | $23.35 | $21.45 | $21.51 | $21.51 | 19,254,180 |
| 2024-10-08 | $24.55 | $24.56 | $22.53 | $23.39 | $23.39 | 27,792,590 |
| 2024-09-30 | $21.60 | $22.33 | $21.16 | $22.33 | $22.33 | 22,357,230 |
| 2024-09-27 | $19.33 | $20.34 | $19.30 | $20.30 | $20.30 | 8,956,490 |
| 2024-09-26 | $17.70 | $19.19 | $17.66 | $19.19 | $19.19 | 14,418,960 |
| 2024-09-25 | $17.88 | $18.08 | $17.65 | $17.75 | $17.75 | 8,610,440 |
| 2024-09-24 | $16.78 | $17.48 | $16.62 | $17.47 | $17.47 | 7,743,740 |
| 2024-09-23 | $16.69 | $17.17 | $16.65 | $16.67 | $16.67 | 3,655,290 |
| 2024-09-20 | $16.50 | $16.86 | $16.34 | $16.75 | $16.75 | 4,642,200 |
| 2024-09-19 | $16.05 | $16.68 | $15.86 | $16.51 | $16.51 | 5,403,430 |
| 2024-09-18 | $16.41 | $16.43 | $15.94 | $16.01 | $16.01 | 3,925,710 |
| 2024-09-13 | $16.64 | $16.79 | $16.28 | $16.33 | $16.33 | 3,121,580 |
| 2024-09-12 | $16.80 | $17.08 | $16.63 | $16.64 | $16.64 | 2,848,240 |
| 2024-09-11 | $16.55 | $16.85 | $16.54 | $16.78 | $16.78 | 3,455,370 |
| 2024-09-10 | $16.90 | $17.00 | $16.41 | $16.70 | $16.70 | 2,812,420 |
| 2024-09-09 | $16.84 | $17.07 | $16.69 | $16.85 | $16.85 | 3,046,730 |
| 2024-09-06 | $17.20 | $17.29 | $16.81 | $16.84 | $16.84 | 2,650,800 |
| 2024-09-05 | $16.98 | $17.22 | $16.91 | $17.20 | $17.20 | 3,280,400 |
| 2024-09-04 | $16.99 | $17.25 | $16.88 | $16.91 | $16.91 | 2,937,000 |
| 2024-09-03 | $17.06 | $17.35 | $16.94 | $17.04 | $17.04 | 3,370,300 |
| 2024-09-02 | $17.60 | $17.62 | $17.00 | $17.05 | $17.05 | 4,702,300 |
| 2024-08-30 | $17.11 | $18.00 | $17.02 | $17.60 | $17.60 | 5,877,280 |
| 2024-08-29 | $16.82 | $17.25 | $16.80 | $17.17 | $17.17 | 4,796,500 |
| 2024-08-28 | $16.80 | $17.05 | $16.73 | $16.90 | $16.90 | 3,223,920 |
| 2024-08-27 | $16.93 | $17.38 | $16.61 | $16.91 | $16.91 | 6,596,100 |
| 2024-08-26 | $16.24 | $16.66 | $16.17 | $16.58 | $16.58 | 5,910,910 |
| 2024-08-23 | $16.55 | $17.15 | $16.11 | $16.25 | $16.25 | 8,972,500 |
| 2024-08-22 | $16.49 | $16.86 | $16.20 | $16.26 | $16.26 | 4,758,260 |
| 2024-08-21 | $17.00 | $17.00 | $16.40 | $16.50 | $16.50 | 5,618,030 |
| 2024-08-20 | $17.43 | $17.47 | $16.97 | $16.99 | $16.99 | 4,535,200 |
| 2024-08-19 | $17.71 | $17.90 | $17.47 | $17.51 | $17.51 | 3,265,710 |
| 2024-08-16 | $17.84 | $17.88 | $17.52 | $17.70 | $17.70 | 3,029,200 |
| 2024-08-15 | $17.72 | $18.05 | $17.50 | $17.76 | $17.76 | 4,305,200 |
| 2024-08-14 | $18.01 | $18.01 | $17.60 | $17.74 | $17.74 | 3,086,900 |
| 2024-08-13 | $18.25 | $18.26 | $17.70 | $18.03 | $18.03 | 3,667,500 |
| 2024-08-12 | $18.05 | $18.45 | $17.90 | $18.15 | $18.15 | 4,256,290 |
| 2024-08-09 | $18.59 | $18.68 | $18.04 | $18.06 | $18.06 | 4,610,790 |
| 2024-08-08 | $18.20 | $18.66 | $18.16 | $18.51 | $18.51 | 4,443,400 |
| 2024-08-07 | $18.51 | $18.51 | $18.12 | $18.28 | $18.28 | 3,755,080 |
| 2024-08-06 | $18.25 | $18.60 | $18.14 | $18.52 | $18.52 | 4,637,010 |
| 2024-08-05 | $18.43 | $18.94 | $18.06 | $18.11 | $18.11 | 6,346,310 |
| 2024-08-02 | $18.30 | $18.93 | $18.30 | $18.42 | $18.42 | 5,523,960 |
| 2024-08-01 | $18.50 | $18.96 | $18.26 | $18.45 | $18.45 | 5,787,190 |
| 2024-07-31 | $17.30 | $18.39 | $17.30 | $18.38 | $18.38 | 7,057,180 |
| 2024-07-30 | $17.36 | $17.59 | $17.11 | $17.36 | $17.36 | 3,799,900 |
| 2024-07-29 | $17.82 | $17.90 | $17.40 | $17.43 | $17.43 | 3,887,930 |
| 2024-07-26 | $17.80 | $18.03 | $17.75 | $17.82 | $17.82 | 3,574,040 |
| 2024-07-25 | $17.48 | $17.98 | $17.41 | $17.71 | $17.71 | 3,223,580 |
| 2024-07-24 | $18.10 | $18.26 | $17.61 | $17.61 | $17.61 | 4,720,590 |
| 2024-07-23 | $18.82 | $18.83 | $18.16 | $18.16 | $18.16 | 4,039,200 |
| 2024-07-22 | $18.90 | $19.00 | $18.63 | $18.82 | $18.82 | 4,088,220 |
| 2024-07-19 | $18.40 | $18.90 | $18.38 | $18.80 | $18.80 | 4,721,760 |
| 2024-07-18 | $18.38 | $18.69 | $18.22 | $18.48 | $18.48 | 5,030,590 |
| 2024-07-17 | $17.92 | $18.53 | $17.80 | $18.37 | $18.37 | 6,087,390 |
| 2024-07-16 | $17.96 | $18.01 | $17.79 | $17.95 | $17.95 | 2,994,630 |
| 2024-07-15 | $18.23 | $18.29 | $17.86 | $17.96 | $17.96 | 3,867,310 |
| 2024-07-12 | $18.25 | $18.47 | $18.15 | $18.33 | $18.33 | 4,027,740 |
| 2024-07-11 | $18.11 | $18.49 | $17.95 | $18.24 | $18.24 | 4,878,180 |
| 2024-07-10 | $17.95 | $18.09 | $17.70 | $17.90 | $17.90 | 3,887,100 |
| 2024-07-09 | $17.71 | $18.05 | $17.44 | $17.91 | $17.91 | 5,885,490 |
| 2024-07-08 | $18.62 | $18.62 | $17.57 | $17.80 | $17.80 | 7,045,320 |
| 2024-07-05 | $18.19 | $18.74 | $17.80 | $18.64 | $18.64 | 6,225,340 |
| 2024-07-04 | $18.97 | $19.05 | $18.00 | $18.15 | $18.15 | 6,985,800 |
| 2024-07-03 | $19.15 | $19.26 | $18.90 | $18.97 | $18.97 | 2,941,460 |
| 2024-07-02 | $19.24 | $19.54 | $19.09 | $19.26 | $19.26 | 3,813,850 |
| 2024-07-01 | $18.83 | $19.29 | $18.72 | $19.23 | $19.23 | 5,279,380 |
| 2024-06-28 | $18.83 | $19.15 | $18.75 | $18.83 | $18.83 | 3,901,920 |
| 2024-06-27 | $19.41 | $19.55 | $18.80 | $18.81 | $18.81 | 5,071,170 |
| 2024-06-26 | $18.96 | $19.50 | $18.80 | $19.46 | $19.46 | 5,521,350 |
| 2024-06-25 | $18.90 | $19.59 | $18.88 | $19.02 | $19.02 | 6,049,880 |
| 2024-06-24 | $19.38 | $19.55 | $18.83 | $18.90 | $18.90 | 9,488,340 |
| 2024-06-21 | $20.00 | $20.31 | $19.55 | $19.59 | $19.59 | 8,202,720 |
| 2024-06-20 | $21.96 | $21.96 | $19.81 | $20.10 | $20.10 | 18,376,580 |
| 2024-06-19 | $22.20 | $22.63 | $21.84 | $22.00 | $22.00 | 3,884,140 |
| 2024-06-18 | $22.46 | $22.68 | $22.35 | $22.43 | $22.43 | 3,245,980 |
| 2024-06-17 | $22.48 | $22.74 | $22.30 | $22.44 | $22.44 | 3,378,470 |
| 2024-06-14 | $22.18 | $22.50 | $22.02 | $22.48 | $22.48 | 3,823,300 |
| 2024-06-13 | $22.96 | $22.96 | $22.09 | $22.17 | $22.17 | 4,184,340 |
| 2024-06-12 | $22.75 | $23.10 | $22.68 | $22.79 | $22.79 | 4,269,640 |
| 2024-06-11 | $22.18 | $22.87 | $22.12 | $22.78 | $22.78 | 6,769,840 |
| 2024-06-07 | $21.95 | $22.23 | $21.77 | $22.12 | $22.12 | 3,271,300 |
| 2024-06-06 | $22.14 | $22.33 | $21.70 | $21.82 | $21.82 | 4,464,880 |
| 2024-06-05 | $22.42 | $22.59 | $22.13 | $22.13 | $22.13 | 3,312,100 |
| 2024-06-04 | $22.00 | $22.48 | $21.72 | $22.46 | $22.46 | 4,782,590 |
| 2024-06-03 | $22.75 | $22.79 | $21.79 | $21.99 | $21.99 | 7,852,580 |
| 2024-05-31 | $22.85 | $23.17 | $22.70 | $22.79 | $22.79 | 3,219,000 |
| 2024-05-30 | $23.07 | $23.13 | $22.65 | $22.90 | $22.90 | 4,354,300 |
| 2024-05-29 | $23.70 | $23.70 | $23.04 | $23.17 | $23.17 | 5,364,060 |
| 2024-05-28 | $23.70 | $23.79 | $23.51 | $23.57 | $23.57 | 3,087,040 |
| 2024-05-27 | $23.57 | $24.11 | $23.55 | $23.86 | $23.86 | 4,712,370 |
| 2024-05-24 | $23.88 | $24.05 | $23.50 | $23.56 | $23.56 | 4,548,110 |
| 2024-05-23 | $24.13 | $24.16 | $23.70 | $23.78 | $23.78 | 3,839,100 |
| 2024-05-22 | $24.50 | $24.64 | $23.96 | $24.12 | $24.12 | 5,259,520 |
| 2024-05-21 | $25.05 | $25.20 | $24.47 | $24.53 | $24.53 | 4,351,740 |
| 2024-05-20 | $24.79 | $25.12 | $24.71 | $24.90 | $24.90 | 4,537,180 |
| 2024-05-17 | $24.71 | $24.94 | $24.44 | $24.86 | $24.86 | 4,840,620 |
| 2024-05-16 | $25.13 | $25.26 | $24.77 | $24.84 | $24.84 | 4,498,300 |
| 2024-05-15 | $25.51 | $25.69 | $25.05 | $25.11 | $25.11 | 4,402,400 |
| 2024-05-14 | $24.89 | $25.72 | $24.75 | $25.58 | $25.58 | 7,519,010 |
| 2024-05-13 | $24.94 | $25.13 | $24.68 | $24.87 | $24.87 | 4,760,010 |
| 2024-05-10 | $25.62 | $25.70 | $24.99 | $25.06 | $25.06 | 5,536,300 |
| 2024-05-09 | $25.55 | $25.83 | $25.45 | $25.62 | $25.62 | 4,071,610 |
| 2024-05-08 | $25.83 | $25.99 | $25.53 | $25.55 | $25.55 | 5,007,300 |
| 2024-05-07 | $25.97 | $26.20 | $25.84 | $25.88 | $25.88 | 5,665,280 |
| 2024-05-06 | $25.82 | $26.41 | $25.70 | $26.01 | $26.01 | 7,816,970 |
| 2024-04-30 | $25.91 | $26.32 | $25.35 | $25.69 | $25.69 | 12,541,090 |
| 2024-04-29 | $24.86 | $25.65 | $24.86 | $25.60 | $25.60 | 8,328,580 |
| 2024-04-26 | $24.10 | $24.87 | $24.02 | $24.86 | $24.86 | 6,818,460 |
| 2024-04-25 | $24.07 | $24.36 | $23.94 | $24.13 | $24.13 | 3,720,870 |
| 2024-04-24 | $24.11 | $24.30 | $23.81 | $24.12 | $24.12 | 3,183,420 |
| 2024-04-23 | $23.85 | $24.30 | $23.85 | $24.20 | $24.20 | 4,148,820 |
| 2024-04-22 | $23.39 | $24.15 | $23.30 | $23.97 | $23.97 | 5,620,770 |
| 2024-04-19 | $23.83 | $24.00 | $23.36 | $23.54 | $23.54 | 5,115,900 |
| 2024-04-18 | $24.00 | $24.33 | $23.89 | $23.92 | $23.92 | 3,859,030 |
| 2024-04-17 | $23.50 | $24.18 | $23.49 | $24.07 | $24.07 | 4,939,380 |
| 2024-04-16 | $23.80 | $24.05 | $23.30 | $23.34 | $23.34 | 5,517,910 |
| 2024-04-15 | $23.72 | $24.39 | $23.58 | $23.84 | $23.84 | 6,700,900 |
| 2024-04-12 | $24.10 | $24.47 | $23.94 | $23.94 | $23.94 | 4,120,840 |
| 2024-04-11 | $24.26 | $24.60 | $23.59 | $24.07 | $24.07 | 7,157,730 |
| 2024-04-10 | $24.85 | $25.24 | $24.54 | $24.60 | $24.60 | 3,894,500 |
| 2024-04-09 | $24.74 | $25.02 | $24.52 | $25.00 | $25.00 | 3,651,040 |
| 2024-04-08 | $25.24 | $25.24 | $24.59 | $24.66 | $24.66 | 4,654,030 |
| 2024-04-03 | $25.20 | $25.58 | $25.04 | $25.27 | $25.27 | 4,340,980 |
| 2024-04-02 | $25.46 | $25.60 | $25.11 | $25.24 | $25.24 | 4,299,040 |
| 2024-04-01 | $24.51 | $25.57 | $24.51 | $25.50 | $25.50 | 7,765,610 |
| 2024-03-29 | $24.74 | $25.05 | $24.30 | $24.63 | $24.63 | 5,252,700 |
| 2024-03-28 | $24.78 | $25.15 | $24.24 | $24.84 | $24.84 | 7,111,140 |
| 2024-03-27 | $24.74 | $26.22 | $24.58 | $25.16 | $25.16 | 11,890,710 |
| 2024-03-26 | $25.18 | $25.99 | $24.52 | $24.76 | $24.76 | 10,752,200 |
| 2024-03-25 | $24.77 | $25.08 | $24.23 | $24.23 | $24.23 | 4,713,850 |
| 2024-03-22 | $25.42 | $25.45 | $24.80 | $24.92 | $24.92 | 5,450,830 |
| 2024-03-21 | $25.51 | $25.73 | $25.29 | $25.44 | $25.44 | 4,290,640 |
| 2024-03-20 | $25.65 | $25.79 | $25.43 | $25.67 | $25.67 | 4,035,680 |
| 2024-03-19 | $26.02 | $26.10 | $25.68 | $25.70 | $25.70 | 4,499,490 |
| 2024-03-18 | $25.66 | $26.23 | $25.44 | $26.16 | $26.16 | 6,390,070 |
| 2024-03-15 | $25.70 | $25.98 | $25.25 | $25.66 | $25.66 | 6,911,350 |
| 2024-03-14 | $26.28 | $26.50 | $25.67 | $25.85 | $25.85 | 6,031,800 |
| 2024-03-13 | $26.23 | $26.33 | $26.00 | $26.11 | $26.11 | 5,199,780 |
| 2024-03-12 | $25.74 | $26.66 | $25.74 | $26.33 | $26.33 | 10,875,460 |
| 2024-03-11 | $25.23 | $25.61 | $25.10 | $25.59 | $25.59 | 5,161,990 |
| 2024-03-08 | $25.43 | $25.65 | $25.11 | $25.24 | $25.24 | 5,049,480 |
| 2024-03-07 | $25.83 | $26.08 | $25.43 | $25.43 | $25.43 | 5,104,700 |
| 2024-03-06 | $25.89 | $26.26 | $25.70 | $26.02 | $26.02 | 4,413,000 |
| 2024-03-05 | $26.55 | $26.57 | $26.03 | $26.27 | $26.27 | 5,283,400 |
| 2024-03-04 | $26.23 | $27.15 | $26.18 | $26.58 | $26.58 | 7,761,500 |
| 2024-03-01 | $26.37 | $26.66 | $26.09 | $26.44 | $26.44 | 6,878,430 |
| 2024-02-29 | $25.53 | $26.37 | $25.50 | $26.34 | $26.34 | 7,364,480 |
| 2024-02-28 | $25.70 | $26.99 | $25.50 | $25.52 | $25.52 | 13,481,760 |
| 2024-02-27 | $25.56 | $25.88 | $25.48 | $25.88 | $25.88 | 5,735,220 |
| 2024-02-26 | $25.68 | $26.02 | $25.55 | $25.76 | $25.76 | 6,298,790 |
| 2024-02-23 | $26.34 | $26.56 | $25.50 | $25.95 | $25.95 | 10,356,340 |
| 2024-02-22 | $25.04 | $25.45 | $25.04 | $25.41 | $25.41 | 6,169,410 |
| 2024-02-21 | $24.99 | $25.90 | $24.75 | $25.22 | $25.22 | 9,089,330 |
| 2024-02-20 | $25.08 | $25.58 | $24.80 | $25.35 | $25.35 | 6,846,240 |
| 2024-02-19 | $25.83 | $25.98 | $24.71 | $25.05 | $25.05 | 9,265,570 |
| 2024-02-08 | $25.03 | $26.60 | $25.00 | $25.21 | $25.21 | 13,949,150 |
| 2024-02-07 | $24.00 | $25.45 | $24.00 | $25.22 | $25.22 | 13,435,650 |
| 2024-02-06 | $22.38 | $24.50 | $21.81 | $24.00 | $24.00 | 12,106,580 |
| 2024-02-05 | $22.80 | $23.50 | $21.22 | $22.74 | $22.74 | 13,436,710 |
| 2024-02-02 | $24.38 | $24.40 | $22.17 | $23.08 | $23.08 | 12,439,540 |
| 2024-02-01 | $23.55 | $24.88 | $23.31 | $24.06 | $24.06 | 15,558,420 |
| 2024-01-31 | $24.28 | $24.50 | $23.28 | $23.57 | $23.57 | 19,193,270 |
| 2024-01-30 | $24.30 | $24.35 | $23.26 | $24.35 | $24.35 | 16,323,020 |
| 2024-01-29 | $22.30 | $22.63 | $22.10 | $22.14 | $22.14 | 5,095,320 |
| 2024-01-26 | $22.48 | $22.89 | $22.15 | $22.28 | $22.28 | 5,446,960 |
| 2024-01-25 | $21.81 | $22.59 | $21.58 | $22.42 | $22.42 | 6,959,170 |
| 2024-01-24 | $21.69 | $21.99 | $20.91 | $21.74 | $21.74 | 5,973,600 |
| 2024-01-23 | $21.20 | $21.78 | $21.16 | $21.69 | $21.69 | 7,273,810 |
| 2024-01-22 | $22.75 | $22.95 | $20.96 | $21.15 | $21.15 | 8,876,370 |
| 2024-01-19 | $22.73 | $23.11 | $22.70 | $22.77 | $22.77 | 5,221,760 |
| 2024-01-18 | $22.94 | $23.15 | $21.91 | $22.73 | $22.73 | 14,071,530 |
| 2024-01-17 | $24.39 | $24.47 | $23.31 | $23.31 | $23.31 | 6,043,590 |
| 2024-01-16 | $24.51 | $24.80 | $24.06 | $24.38 | $24.38 | 5,184,890 |
| 2024-01-15 | $24.88 | $25.08 | $24.50 | $24.64 | $24.64 | 3,939,650 |
| 2024-01-12 | $25.10 | $25.36 | $24.84 | $24.98 | $24.98 | 3,680,530 |
| 2024-01-11 | $24.20 | $25.24 | $24.17 | $25.24 | $25.24 | 6,819,870 |
| 2024-01-10 | $25.02 | $25.02 | $24.26 | $24.31 | $24.31 | 6,878,830 |
| 2024-01-09 | $25.18 | $25.65 | $25.01 | $25.08 | $25.08 | 5,362,750 |
| 2024-01-08 | $26.52 | $26.54 | $25.42 | $25.43 | $25.43 | 6,525,400 |
| 2024-01-05 | $27.00 | $27.20 | $26.35 | $26.55 | $26.55 | 4,723,850 |
| 2024-01-04 | $27.20 | $27.45 | $26.85 | $27.00 | $27.00 | 3,893,800 |
| 2024-01-03 | $27.09 | $27.65 | $26.95 | $27.14 | $27.14 | 6,915,230 |
| 2024-01-02 | $26.96 | $27.48 | $26.62 | $27.14 | $27.14 | 9,985,180 |
| 2024-01-01 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-12-29 | $27.50 | $27.90 | $26.48 | $26.99 | $26.99 | 26,824,050 |
| 2023-12-28 | $28.25 | $28.94 | $28.11 | $28.82 | $28.82 | 4,136,730 |
| 2023-12-27 | $27.98 | $28.44 | $27.81 | $28.31 | $28.31 | 2,568,700 |
| 2023-12-26 | $28.30 | $28.37 | $27.85 | $27.89 | $27.89 | 2,906,300 |
| 2023-12-25 | $28.33 | $28.46 | $28.02 | $28.36 | $28.36 | 2,797,400 |
| 2023-12-22 | $28.80 | $29.01 | $28.25 | $28.35 | $28.35 | 4,225,890 |
| 2023-12-21 | $28.00 | $28.90 | $27.72 | $28.85 | $28.85 | 5,658,630 |
| 2023-12-20 | $29.06 | $29.23 | $28.00 | $28.25 | $28.25 | 5,741,560 |
| 2023-12-19 | $29.06 | $29.40 | $28.75 | $29.06 | $29.06 | 4,138,700 |
| 2023-12-18 | $29.15 | $29.95 | $29.02 | $29.17 | $29.17 | 4,413,420 |
| 2023-12-15 | $30.09 | $30.30 | $29.31 | $29.38 | $29.38 | 5,104,180 |
| 2023-12-14 | $30.46 | $30.65 | $29.87 | $29.90 | $29.90 | 5,964,980 |
| 2023-12-13 | $30.13 | $31.19 | $30.13 | $30.48 | $30.48 | 9,422,830 |
| 2023-12-12 | $29.53 | $30.57 | $29.53 | $30.29 | $30.29 | 8,717,960 |
| 2023-12-11 | $28.60 | $29.73 | $28.48 | $29.62 | $29.62 | 7,566,470 |
| 2023-12-08 | $28.83 | $29.20 | $28.58 | $28.92 | $28.92 | 6,785,800 |
| 2023-12-07 | $30.10 | $30.22 | $28.80 | $29.03 | $29.03 | 11,233,680 |
| 2023-12-06 | $29.99 | $30.35 | $29.74 | $30.13 | $30.13 | 5,870,540 |
| 2023-12-05 | $30.77 | $30.87 | $30.04 | $30.12 | $30.12 | 9,272,930 |
| 2023-12-04 | $31.11 | $31.32 | $30.40 | $30.61 | $30.61 | 11,892,830 |
| 2023-12-01 | $29.84 | $31.64 | $29.55 | $31.44 | $31.44 | 23,257,420 |
| 2023-11-30 | $29.14 | $29.50 | $28.68 | $29.50 | $29.50 | 4,910,070 |
| 2023-11-29 | $29.80 | $29.85 | $29.18 | $29.20 | $29.20 | 3,625,760 |
| 2023-11-28 | $29.45 | $29.83 | $28.90 | $29.70 | $29.70 | 4,800,790 |
| 2023-11-27 | $29.94 | $30.10 | $29.29 | $29.31 | $29.31 | 4,927,290 |
| 2023-11-24 | $29.78 | $30.25 | $29.70 | $29.93 | $29.93 | 5,611,320 |
| 2023-11-23 | $29.60 | $30.05 | $29.60 | $29.81 | $29.81 | 3,393,000 |
| 2023-11-22 | $29.78 | $30.15 | $29.73 | $29.75 | $29.75 | 3,382,600 |
| 2023-11-21 | $30.08 | $30.23 | $29.90 | $29.90 | $29.90 | 3,964,640 |
| 2023-11-20 | $29.89 | $30.22 | $29.81 | $30.17 | $30.17 | 5,356,090 |
| 2023-11-17 | $29.50 | $29.95 | $29.36 | $29.74 | $29.74 | 4,178,590 |
| 2023-11-16 | $29.90 | $29.95 | $29.45 | $29.58 | $29.58 | 3,622,770 |
| 2023-11-15 | $30.08 | $30.10 | $29.60 | $29.90 | $29.90 | 5,233,200 |
| 2023-11-14 | $28.77 | $30.68 | $28.72 | $29.81 | $29.81 | 12,017,800 |
| 2023-11-13 | $28.71 | $28.90 | $28.46 | $28.78 | $28.78 | 3,278,670 |
| 2023-11-10 | $28.80 | $29.13 | $28.46 | $28.85 | $28.85 | 3,121,720 |
| 2023-11-09 | $29.10 | $29.50 | $28.77 | $28.83 | $28.83 | 4,091,470 |
| 2023-11-08 | $28.89 | $29.45 | $28.80 | $29.09 | $29.09 | 4,788,260 |
| 2023-11-07 | $29.52 | $29.60 | $28.88 | $28.96 | $28.96 | 5,910,460 |
| 2023-11-06 | $29.45 | $29.80 | $29.42 | $29.55 | $29.55 | 4,200,740 |
| 2023-11-03 | $29.30 | $29.84 | $29.30 | $29.46 | $29.46 | 4,038,150 |
| 2023-11-02 | $29.79 | $29.99 | $29.43 | $29.43 | $29.43 | 3,483,850 |
| 2023-11-01 | $30.15 | $30.17 | $29.41 | $29.73 | $29.73 | 5,232,980 |
| 2023-10-31 | $29.41 | $30.03 | $29.40 | $30.00 | $30.00 | 5,429,440 |
| 2023-10-30 | $29.63 | $30.05 | $29.40 | $29.55 | $29.55 | 6,693,560 |
| 2023-10-27 | $28.61 | $29.83 | $28.40 | $29.64 | $29.64 | 8,215,170 |
| 2023-10-26 | $28.35 | $28.76 | $28.02 | $28.69 | $28.69 | 6,135,420 |
| 2023-10-25 | $27.65 | $28.95 | $27.10 | $28.34 | $28.34 | 10,720,190 |
| 2023-10-24 | $26.35 | $27.00 | $26.30 | $26.98 | $26.98 | 5,210,370 |
| 2023-10-23 | $26.34 | $26.68 | $26.04 | $26.20 | $26.20 | 5,066,320 |
| 2023-10-20 | $26.53 | $26.94 | $26.25 | $26.53 | $26.53 | 5,646,170 |
| 2023-10-19 | $27.52 | $27.52 | $26.76 | $26.80 | $26.80 | 5,755,290 |
| 2023-10-18 | $28.49 | $28.49 | $27.51 | $27.55 | $27.55 | 7,783,430 |
| 2023-10-17 | $29.42 | $29.45 | $28.17 | $28.60 | $28.60 | 8,339,830 |
| 2023-10-16 | $29.99 | $30.29 | $29.29 | $29.42 | $29.42 | 4,723,200 |
| 2023-10-13 | $29.97 | $30.39 | $29.97 | $30.08 | $30.08 | 3,642,750 |
| 2023-10-12 | $30.20 | $30.62 | $29.91 | $30.15 | $30.15 | 4,133,540 |
| 2023-10-11 | $29.95 | $30.33 | $29.95 | $30.11 | $30.11 | 4,419,530 |
| 2023-10-10 | $30.10 | $30.31 | $29.81 | $29.84 | $29.84 | 3,493,890 |
| 2023-10-09 | $30.25 | $30.40 | $29.84 | $30.10 | $30.10 | 3,544,600 |
| 2023-09-28 | $30.15 | $30.64 | $30.06 | $30.19 | $30.19 | 5,051,740 |
| 2023-09-27 | $29.27 | $30.33 | $29.00 | $30.11 | $30.11 | 5,995,950 |
| 2023-09-26 | $29.50 | $29.74 | $29.29 | $29.35 | $29.35 | 3,104,450 |
| 2023-09-25 | $29.07 | $29.77 | $28.90 | $29.48 | $29.48 | 4,297,880 |
| 2023-09-22 | $28.91 | $29.16 | $28.71 | $29.10 | $29.10 | 4,275,520 |
| 2023-09-21 | $29.40 | $29.51 | $29.00 | $29.04 | $29.04 | 2,595,060 |
| 2023-09-20 | $29.51 | $29.90 | $29.51 | $29.51 | $29.51 | 2,486,580 |
| 2023-09-19 | $30.16 | $30.27 | $29.43 | $29.74 | $29.74 | 3,538,410 |
| 2023-09-18 | $30.61 | $30.61 | $29.81 | $30.00 | $30.00 | 4,635,490 |
| 2023-09-15 | $29.98 | $30.36 | $29.61 | $30.08 | $30.08 | 3,905,990 |
| 2023-09-14 | $29.80 | $30.08 | $29.60 | $29.82 | $29.82 | 2,936,370 |
| 2023-09-13 | $30.33 | $30.69 | $29.72 | $29.94 | $29.94 | 3,270,620 |
| 2023-09-12 | $30.41 | $30.74 | $30.20 | $30.33 | $30.33 | 3,539,920 |
| 2023-09-11 | $29.48 | $30.58 | $29.48 | $30.38 | $30.38 | 6,015,840 |
| 2023-09-08 | $29.45 | $29.63 | $29.36 | $29.42 | $29.42 | 2,160,100 |
| 2023-09-07 | $30.07 | $30.07 | $29.45 | $29.48 | $29.48 | 3,246,900 |
| 2023-09-06 | $30.46 | $30.52 | $29.95 | $29.99 | $29.99 | 3,688,800 |
| 2023-09-05 | $30.28 | $30.65 | $30.06 | $30.45 | $30.45 | 4,632,700 |
| 2023-09-04 | $30.33 | $30.40 | $30.00 | $30.28 | $30.28 | 4,477,300 |
| 2023-09-01 | $29.96 | $30.07 | $29.66 | $30.02 | $30.02 | 2,949,370 |
| 2023-08-31 | $29.68 | $29.99 | $29.39 | $29.80 | $29.80 | 3,772,390 |
| 2023-08-30 | $30.40 | $30.49 | $29.47 | $29.68 | $29.68 | 6,718,140 |
| 2023-08-29 | $28.67 | $30.19 | $28.64 | $30.18 | $30.18 | 7,268,000 |
| 2023-08-28 | $30.00 | $30.21 | $28.63 | $28.67 | $28.67 | 6,471,970 |
| 2023-08-25 | $29.22 | $29.40 | $28.66 | $28.81 | $28.81 | 3,446,410 |
| 2023-08-24 | $28.74 | $29.47 | $28.61 | $29.25 | $29.25 | 3,819,530 |
| 2023-08-23 | $29.60 | $29.67 | $28.91 | $28.96 | $28.96 | 4,265,730 |
| 2023-08-22 | $29.75 | $30.11 | $29.22 | $29.73 | $29.73 | 3,934,020 |
| 2023-08-21 | $29.52 | $30.36 | $29.38 | $29.75 | $29.75 | 5,061,590 |
| 2023-08-18 | $31.20 | $31.39 | $29.62 | $29.62 | $29.62 | 10,841,690 |
| 2023-08-17 | $31.04 | $31.40 | $31.04 | $31.37 | $31.37 | 2,790,540 |
| 2023-08-16 | $31.71 | $32.06 | $31.18 | $31.24 | $31.24 | 5,462,720 |
| 2023-08-15 | $31.39 | $32.02 | $31.02 | $31.71 | $31.71 | 5,726,470 |
| 2023-08-14 | $31.00 | $31.52 | $30.70 | $31.39 | $31.39 | 4,747,380 |
| 2023-08-11 | $31.66 | $31.92 | $31.03 | $31.05 | $31.05 | 3,634,690 |
| 2023-08-10 | $31.41 | $31.77 | $31.32 | $31.71 | $31.71 | 3,171,490 |
| 2023-08-09 | $31.50 | $31.95 | $31.44 | $31.57 | $31.57 | 4,023,500 |
| 2023-08-08 | $30.92 | $31.88 | $30.50 | $31.61 | $31.61 | 7,095,410 |
| 2023-08-07 | $31.95 | $31.98 | $31.05 | $31.19 | $31.19 | 5,364,130 |
| 2023-08-04 | $31.80 | $32.49 | $31.72 | $31.95 | $31.95 | 6,190,340 |
| 2023-08-03 | $30.84 | $31.78 | $30.80 | $31.58 | $31.58 | 5,717,500 |
| 2023-08-02 | $31.34 | $31.50 | $30.92 | $31.03 | $31.03 | 3,996,050 |
| 2023-08-01 | $31.62 | $31.85 | $31.28 | $31.38 | $31.38 | 4,429,390 |
| 2023-07-31 | $32.50 | $32.58 | $31.68 | $31.81 | $31.81 | 6,945,390 |
| 2023-07-28 | $31.63 | $32.32 | $31.50 | $32.12 | $32.12 | 6,161,080 |
| 2023-07-27 | $31.75 | $32.08 | $31.25 | $31.65 | $31.65 | 4,055,560 |
| 2023-07-26 | $31.56 | $31.95 | $31.53 | $31.78 | $31.78 | 3,883,730 |
| 2023-07-25 | $31.69 | $31.91 | $31.38 | $31.65 | $31.65 | 5,296,640 |
| 2023-07-24 | $31.31 | $31.75 | $31.21 | $31.45 | $31.45 | 4,200,040 |
| 2023-07-21 | $30.80 | $31.54 | $30.59 | $31.30 | $31.30 | 6,725,480 |
| 2023-07-20 | $31.51 | $31.68 | $30.81 | $30.90 | $30.90 | 5,866,280 |
| 2023-07-19 | $31.88 | $31.99 | $31.24 | $31.51 | $31.51 | 6,638,760 |
| 2023-07-18 | $32.25 | $32.48 | $31.80 | $31.90 | $31.90 | 4,328,030 |
| 2023-07-17 | $32.45 | $32.45 | $31.55 | $32.25 | $32.25 | 6,137,040 |
| 2023-07-14 | $32.68 | $32.93 | $32.38 | $32.62 | $32.62 | 4,586,810 |
| 2023-07-13 | $32.20 | $32.78 | $32.13 | $32.65 | $32.65 | 6,468,270 |
| 2023-07-12 | $32.31 | $33.10 | $32.16 | $32.22 | $32.22 | 8,431,280 |
| 2023-07-11 | $32.38 | $32.53 | $32.08 | $32.41 | $32.41 | 5,245,900 |
| 2023-07-10 | $32.49 | $32.79 | $32.25 | $32.38 | $32.38 | 4,827,670 |
| 2023-07-07 | $32.70 | $32.96 | $32.35 | $32.49 | $32.49 | 5,974,090 |
| 2023-07-06 | $33.30 | $33.68 | $32.50 | $32.82 | $32.82 | 11,292,840 |
| 2023-07-05 | $34.35 | $34.50 | $33.30 | $33.48 | $33.48 | 10,355,480 |
| 2023-07-04 | $34.80 | $34.85 | $34.07 | $34.31 | $34.31 | 6,255,320 |
| 2023-07-03 | $35.25 | $35.25 | $34.33 | $34.85 | $34.85 | 6,566,670 |
| 2023-06-30 | $34.55 | $35.34 | $34.55 | $35.27 | $35.27 | 7,527,640 |
| 2023-06-29 | $34.35 | $35.05 | $34.19 | $34.65 | $34.65 | 7,443,410 |
| 2023-06-28 | $34.37 | $34.70 | $34.13 | $34.32 | $34.32 | 5,377,390 |
| 2023-06-27 | $34.90 | $35.35 | $33.92 | $34.30 | $34.30 | 10,143,000 |
| 2023-06-26 | $34.52 | $35.32 | $33.91 | $34.50 | $34.50 | 10,728,910 |
| 2023-06-21 | $35.18 | $35.36 | $34.55 | $34.55 | $34.55 | 9,810,470 |
| 2023-06-20 | $35.60 | $36.12 | $35.28 | $35.39 | $35.39 | 7,383,290 |
| 2023-06-19 | $36.00 | $36.55 | $35.52 | $35.75 | $35.75 | 9,625,790 |
| 2023-06-16 | $35.95 | $36.78 | $35.73 | $35.95 | $35.95 | 10,011,310 |
| 2023-06-15 | $35.65 | $35.96 | $35.35 | $35.81 | $35.81 | 6,182,320 |
| 2023-06-14 | $35.81 | $36.59 | $35.37 | $35.63 | $35.63 | 8,120,060 |
| 2023-06-13 | $36.40 | $36.40 | $35.50 | $35.89 | $35.89 | 6,922,060 |
| 2023-06-12 | $36.02 | $36.67 | $35.70 | $36.34 | $36.34 | 6,519,490 |
| 2023-06-09 | $36.70 | $37.15 | $36.02 | $36.40 | $36.40 | 6,538,300 |
| 2023-06-08 | $37.30 | $37.39 | $35.93 | $36.65 | $36.65 | 10,062,190 |
| 2023-06-07 | $37.52 | $37.88 | $37.00 | $37.30 | $37.30 | 6,692,200 |
| 2023-06-06 | $38.78 | $38.80 | $37.39 | $37.60 | $37.60 | 8,152,500 |
| 2023-06-05 | $38.75 | $39.21 | $38.38 | $38.70 | $38.70 | 3,827,070 |
| 2023-06-02 | $38.20 | $38.96 | $38.14 | $38.72 | $38.72 | 4,975,590 |
| 2023-06-01 | $39.59 | $39.59 | $38.37 | $38.38 | $38.38 | 6,018,860 |
| 2023-05-31 | $40.27 | $40.49 | $38.96 | $39.15 | $39.15 | 8,129,170 |
| 2023-05-30 | $39.45 | $40.29 | $39.20 | $40.23 | $40.23 | 7,004,170 |
| 2023-05-29 | $39.61 | $40.15 | $39.23 | $39.56 | $39.56 | 6,148,380 |
| 2023-05-26 | $38.37 | $40.26 | $38.30 | $39.77 | $39.77 | 9,888,070 |
| 2023-05-25 | $38.17 | $38.70 | $37.82 | $38.30 | $38.30 | 4,882,510 |
| 2023-05-24 | $38.60 | $38.96 | $37.68 | $38.48 | $38.48 | 7,660,890 |
| 2023-05-23 | $39.18 | $39.44 | $38.75 | $38.75 | $38.75 | 5,514,260 |
| 2023-05-22 | $39.51 | $39.89 | $39.18 | $39.40 | $39.40 | 6,177,220 |
| 2023-05-19 | $39.00 | $39.74 | $38.42 | $39.40 | $39.40 | 7,901,680 |
| 2023-05-18 | $39.67 | $40.55 | $38.35 | $38.88 | $38.88 | 10,373,410 |
| 2023-05-17 | $39.28 | $39.53 | $38.78 | $39.40 | $39.40 | 4,847,240 |
| 2023-05-16 | $38.98 | $39.53 | $38.60 | $39.29 | $39.29 | 6,942,340 |
| 2023-05-15 | $39.39 | $39.46 | $38.16 | $38.97 | $38.97 | 8,589,340 |
| 2023-05-12 | $39.26 | $40.08 | $39.02 | $39.46 | $39.46 | 6,502,460 |
| 2023-05-11 | $40.14 | $41.16 | $39.42 | $39.45 | $39.45 | 8,139,170 |
| 2023-05-10 | $39.99 | $40.88 | $39.60 | $40.14 | $40.14 | 7,949,300 |
| 2023-05-09 | $40.91 | $41.17 | $39.88 | $40.06 | $40.06 | 13,946,520 |
| 2023-05-08 | $43.93 | $44.00 | $40.51 | $41.18 | $41.18 | 21,060,610 |
| 2023-05-05 | $41.39 | $41.78 | $40.50 | $41.18 | $41.18 | 11,518,380 |
| 2023-05-04 | $40.80 | $42.73 | $40.50 | $41.39 | $41.39 | 13,219,870 |
| 2023-05-03 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2023-05-02 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2023-04-28 | $40.88 | $41.34 | $39.95 | $40.93 | $40.93 | 17,670,670 |
| 2023-04-27 | $37.95 | $40.92 | $37.90 | $40.55 | $40.55 | 33,989,880 |
| 2023-04-26 | $36.13 | $37.55 | $36.01 | $37.25 | $37.25 | 12,322,490 |
| 2023-04-25 | $34.90 | $36.48 | $34.50 | $36.22 | $36.22 | 11,823,420 |
| 2023-04-24 | $36.41 | $36.70 | $34.60 | $34.90 | $34.90 | 14,672,010 |
| 2023-04-21 | $35.87 | $36.98 | $35.39 | $36.41 | $36.41 | 10,950,800 |
| 2023-04-20 | $36.60 | $37.80 | $35.68 | $35.93 | $35.93 | 10,247,580 |
| 2023-04-19 | $36.50 | $37.12 | $36.30 | $36.73 | $36.73 | 6,154,750 |
| 2023-04-18 | $37.18 | $37.55 | $36.44 | $36.48 | $36.48 | 7,857,170 |
| 2023-04-17 | $37.44 | $37.65 | $36.92 | $37.13 | $37.13 | 5,798,040 |
| 2023-04-14 | $38.99 | $39.00 | $37.39 | $37.50 | $37.50 | 9,406,920 |
| 2023-04-13 | $37.95 | $39.15 | $37.75 | $38.48 | $38.48 | 11,623,240 |
| 2023-04-12 | $36.92 | $39.31 | $36.80 | $37.90 | $37.90 | 19,453,640 |
| 2023-04-11 | $36.70 | $37.24 | $36.43 | $36.97 | $36.97 | 6,335,320 |
| 2023-04-10 | $36.40 | $37.10 | $36.01 | $36.70 | $36.70 | 7,842,610 |
| 2023-04-07 | $37.12 | $37.51 | $36.30 | $36.67 | $36.67 | 10,068,820 |
| 2023-04-06 | $36.77 | $37.79 | $36.77 | $37.17 | $37.17 | 10,647,660 |
| 2023-04-05 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
| 2023-04-04 | $36.21 | $36.98 | $36.13 | $36.73 | $36.73 | 9,020,360 |
| 2023-04-03 | $37.20 | $37.59 | $36.12 | $36.38 | $36.38 | 10,089,490 |
| 2023-03-31 | $36.13 | $37.35 | $35.65 | $37.10 | $37.10 | 14,382,140 |
| 2023-03-30 | $35.40 | $35.67 | $35.12 | $35.54 | $35.54 | 4,143,010 |
| 2023-03-29 | $35.20 | $36.29 | $34.91 | $35.68 | $35.68 | 9,014,890 |
| 2023-03-28 | $34.48 | $35.85 | $34.32 | $35.44 | $35.44 | 11,556,770 |
| 2023-03-27 | $34.25 | $34.75 | $33.76 | $34.42 | $34.42 | 6,525,870 |
| 2023-03-24 | $35.29 | $35.43 | $34.28 | $34.48 | $34.48 | 7,514,770 |
| 2023-03-23 | $35.49 | $35.88 | $34.40 | $34.98 | $34.98 | 10,121,180 |
| 2023-03-22 | $36.10 | $36.63 | $35.60 | $35.73 | $35.73 | 6,500,230 |
| 2023-03-21 | $35.35 | $36.27 | $35.32 | $36.16 | $36.16 | 6,907,130 |
| 2023-03-20 | $36.15 | $36.15 | $35.09 | $35.33 | $35.33 | 10,251,660 |
| 2023-03-17 | $37.50 | $37.78 | $36.32 | $36.40 | $36.40 | 12,463,120 |
| 2023-03-16 | $36.77 | $38.43 | $36.71 | $37.46 | $37.46 | 13,716,760 |
| 2023-03-15 | $36.58 | $37.49 | $36.50 | $36.97 | $36.97 | 8,348,710 |
| 2023-03-14 | $37.16 | $37.45 | $36.37 | $36.38 | $36.38 | 8,391,600 |
| 2023-03-13 | $35.81 | $37.36 | $35.80 | $37.19 | $37.19 | 13,882,320 |
| 2023-03-10 | $36.93 | $36.93 | $34.80 | $36.00 | $36.00 | 14,076,020 |
| 2023-03-09 | $37.05 | $37.40 | $36.60 | $36.99 | $36.99 | 5,314,130 |
| 2023-03-08 | $36.32 | $37.19 | $36.31 | $37.12 | $37.12 | 6,969,580 |
| 2023-03-07 | $37.60 | $37.94 | $36.51 | $36.60 | $36.60 | 8,614,180 |
| 2023-03-06 | $36.70 | $38.49 | $36.66 | $37.70 | $37.70 | 12,304,850 |
| 2023-03-03 | $37.41 | $37.65 | $36.60 | $36.84 | $36.84 | 8,768,070 |
| 2023-03-02 | $37.51 | $38.15 | $37.36 | $37.41 | $37.41 | 8,513,560 |
| 2023-03-01 | $39.50 | $39.50 | $37.30 | $37.86 | $37.86 | 24,833,660 |
| 2023-02-28 | $36.31 | $39.83 | $36.31 | $38.99 | $38.99 | 25,039,760 |
| 2023-02-27 | $36.80 | $37.37 | $35.94 | $36.41 | $36.41 | 10,210,800 |
| 2023-02-24 | $37.00 | $37.62 | $36.63 | $37.12 | $37.12 | 8,343,660 |
| 2023-02-23 | $37.32 | $37.92 | $36.69 | $36.92 | $36.92 | 9,933,680 |
| 2023-02-22 | $36.86 | $37.86 | $36.71 | $37.63 | $37.63 | 14,151,770 |
| 2023-02-21 | $36.58 | $37.77 | $36.40 | $37.12 | $37.12 | 14,517,750 |
| 2023-02-20 | $36.09 | $36.77 | $35.60 | $36.60 | $36.60 | 12,462,120 |
| 2023-02-17 | $35.60 | $36.78 | $35.60 | $35.85 | $35.85 | 15,235,360 |
| 2023-02-16 | $36.80 | $37.54 | $35.40 | $35.56 | $35.56 | 13,169,000 |
| 2023-02-15 | $36.18 | $36.80 | $35.78 | $36.60 | $36.60 | 8,907,710 |
| 2023-02-14 | $36.35 | $37.15 | $36.14 | $36.18 | $36.18 | 8,794,000 |
| 2023-02-13 | $35.49 | $36.49 | $35.41 | $36.35 | $36.35 | 10,435,080 |
| 2023-02-10 | $36.30 | $36.55 | $35.45 | $35.68 | $35.68 | 7,614,930 |
| 2023-02-09 | $35.64 | $36.57 | $35.10 | $36.40 | $36.40 | 13,400,670 |
| 2023-02-08 | $35.96 | $36.10 | $35.26 | $35.35 | $35.35 | 10,382,510 |
| 2023-02-07 | $36.50 | $37.10 | $35.81 | $35.99 | $35.99 | 14,256,400 |
| 2023-02-06 | $37.63 | $37.64 | $35.89 | $36.59 | $36.59 | 14,948,330 |
| 2023-02-03 | $36.24 | $38.40 | $36.15 | $37.15 | $37.15 | 22,019,390 |
| 2023-02-02 | $35.99 | $36.70 | $35.70 | $36.22 | $36.22 | 15,634,280 |
| 2023-02-01 | $34.82 | $36.38 | $34.50 | $36.00 | $36.00 | 24,991,090 |
| 2023-01-31 | $33.91 | $35.16 | $33.91 | $34.20 | $34.20 | 25,653,180 |
| 2023-01-30 | $36.30 | $36.50 | $33.62 | $33.91 | $33.91 | 32,213,820 |
| 2023-01-20 | $36.16 | $37.49 | $35.46 | $35.68 | $35.68 | 45,280,040 |
| 2023-01-19 | $31.73 | $34.54 | $31.73 | $34.54 | $34.54 | 28,261,430 |
| 2023-01-18 | $30.99 | $32.00 | $30.68 | $31.40 | $31.40 | 21,830,820 |
| 2023-01-17 | $29.20 | $31.89 | $29.08 | $30.75 | $30.75 | 36,726,120 |
| 2023-01-16 | $28.19 | $29.26 | $28.19 | $28.99 | $28.99 | 10,392,780 |
| 2023-01-13 | $27.88 | $28.26 | $27.81 | $28.17 | $28.17 | 4,345,630 |
| 2023-01-12 | $27.96 | $28.13 | $27.72 | $27.88 | $27.88 | 4,033,510 |
| 2023-01-11 | $28.00 | $28.43 | $27.75 | $27.96 | $27.96 | 5,873,680 |
| 2023-01-10 | $28.10 | $28.18 | $27.77 | $28.00 | $28.00 | 4,026,730 |
| 2023-01-09 | $28.46 | $28.50 | $28.10 | $28.14 | $28.14 | 4,709,020 |
| 2023-01-06 | $27.82 | $28.55 | $27.82 | $28.28 | $28.28 | 6,611,320 |
| 2023-01-05 | $28.00 | $28.13 | $27.73 | $28.08 | $28.08 | 4,960,510 |
| 2023-01-04 | $28.00 | $28.34 | $27.76 | $27.90 | $27.90 | 4,188,950 |
| 2023-01-03 | $27.75 | $28.14 | $27.61 | $27.91 | $27.91 | 5,343,380 |
| 2023-01-02 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2022-12-30 | $27.85 | $28.35 | $27.40 | $27.82 | $27.82 | 4,941,430 |
| 2022-12-29 | $27.18 | $27.78 | $27.16 | $27.40 | $27.40 | 4,614,430 |
| 2022-12-28 | $27.81 | $28.03 | $27.19 | $27.20 | $27.20 | 7,267,670 |
| 2022-12-27 | $28.26 | $28.47 | $27.30 | $27.85 | $27.85 | 8,076,000 |
| 2022-12-26 | $28.23 | $28.58 | $28.15 | $28.24 | $28.24 | 5,891,030 |
| 2022-12-23 | $28.11 | $28.69 | $28.11 | $28.41 | $28.41 | 5,086,500 |
| 2022-12-22 | $28.50 | $29.24 | $28.13 | $28.43 | $28.43 | 8,381,130 |
| 2022-12-21 | $28.52 | $28.95 | $28.35 | $28.36 | $28.36 | 6,418,670 |
| 2022-12-20 | $29.71 | $30.05 | $28.51 | $28.51 | $28.51 | 11,431,710 |
| 2022-12-19 | $31.41 | $31.75 | $29.80 | $29.88 | $29.88 | 13,236,020 |
| 2022-12-16 | $30.87 | $31.77 | $30.80 | $30.83 | $30.83 | 14,773,810 |
| 2022-12-15 | $29.72 | $31.86 | $29.54 | $31.07 | $31.07 | 26,522,020 |
| 2022-12-14 | $30.19 | $30.95 | $29.47 | $29.94 | $29.94 | 14,724,010 |
| 2022-12-13 | $30.65 | $30.70 | $29.90 | $30.20 | $30.20 | 11,296,240 |
| 2022-12-12 | $30.06 | $31.12 | $29.86 | $30.65 | $30.65 | 20,329,050 |
| 2022-12-09 | $29.26 | $30.63 | $28.68 | $30.04 | $30.04 | 20,068,740 |
| 2022-12-08 | $29.87 | $30.08 | $29.15 | $29.18 | $29.18 | 9,899,090 |
| 2022-12-07 | $29.12 | $29.65 | $28.69 | $29.53 | $29.53 | 8,581,020 |
| 2022-12-06 | $29.53 | $30.10 | $29.25 | $29.38 | $29.38 | 10,484,290 |
| 2022-12-05 | $30.09 | $30.36 | $29.35 | $29.52 | $29.52 | 11,952,930 |
| 2022-12-01 | $29.01 | $30.30 | $28.78 | $29.70 | $29.70 | 17,048,980 |
| 2022-11-30 | $29.00 | $29.38 | $28.57 | $28.78 | $28.78 | 7,459,690 |
| 2022-11-29 | $28.60 | $29.33 | $28.55 | $29.04 | $29.04 | 8,433,310 |
| 2022-11-28 | $29.19 | $30.02 | $28.80 | $28.89 | $28.89 | 11,106,910 |
| 2022-11-25 | $27.80 | $30.03 | $27.39 | $29.50 | $29.50 | 17,293,900 |
| 2022-11-24 | $28.06 | $28.35 | $27.80 | $28.13 | $28.13 | 6,121,050 |
| 2022-11-23 | $28.45 | $28.60 | $27.76 | $28.02 | $28.02 | 7,872,600 |
| 2022-11-22 | $29.27 | $30.10 | $28.20 | $28.52 | $28.52 | 11,486,000 |
| 2022-11-21 | $29.59 | $29.83 | $29.04 | $29.41 | $29.41 | 10,553,720 |
| 2022-11-18 | $30.34 | $30.54 | $29.55 | $29.67 | $29.67 | 14,558,690 |
| 2022-11-17 | $29.01 | $31.33 | $28.86 | $30.34 | $30.34 | 26,144,440 |
| 2022-11-16 | $29.40 | $29.60 | $28.81 | $28.98 | $28.98 | 8,961,930 |
| 2022-11-15 | $28.76 | $29.29 | $28.32 | $29.28 | $29.28 | 12,172,330 |
| 2022-11-14 | $27.81 | $29.16 | $27.81 | $28.78 | $28.78 | 14,693,010 |
| 2022-11-11 | $28.80 | $29.39 | $28.18 | $28.26 | $28.26 | 16,113,800 |
| 2022-11-10 | $28.26 | $28.83 | $28.11 | $28.36 | $28.36 | 8,997,570 |
| 2022-11-09 | $27.90 | $28.85 | $27.88 | $28.48 | $28.48 | 6,733,700 |
| 2022-11-08 | $28.35 | $28.40 | $27.84 | $28.09 | $28.09 | 5,326,450 |
| 2022-11-07 | $28.35 | $28.77 | $28.22 | $28.31 | $28.31 | 6,674,470 |
| 2022-11-04 | $28.00 | $28.78 | $27.90 | $28.52 | $28.52 | 8,211,850 |
| 2022-11-03 | $27.94 | $28.79 | $27.90 | $28.10 | $28.10 | 8,173,420 |
| 2022-11-02 | $28.00 | $29.00 | $27.81 | $28.02 | $28.02 | 12,143,840 |
| 2022-11-01 | $26.18 | $28.26 | $26.13 | $28.18 | $28.18 | 16,419,730 |
| 2022-10-31 | $25.72 | $26.45 | $25.30 | $26.10 | $26.10 | 10,913,710 |
| 2022-10-28 | $28.00 | $28.57 | $26.69 | $26.69 | $26.69 | 20,683,830 |
| 2022-10-27 | $29.05 | $30.20 | $28.59 | $29.66 | $29.66 | 17,295,550 |
| 2022-10-26 | $27.37 | $29.20 | $27.37 | $29.06 | $29.06 | 13,874,460 |
| 2022-10-25 | $27.63 | $27.98 | $26.61 | $27.35 | $27.35 | 8,002,090 |
| 2022-10-24 | $28.80 | $29.46 | $27.60 | $27.79 | $27.79 | 8,764,930 |
| 2022-10-21 | $28.43 | $28.68 | $28.05 | $28.35 | $28.35 | 5,635,820 |
| 2022-10-20 | $28.79 | $29.22 | $28.27 | $28.42 | $28.42 | 8,083,530 |
| 2022-10-19 | $29.25 | $29.98 | $28.80 | $28.87 | $28.87 | 10,288,630 |
| 2022-10-18 | $28.48 | $29.72 | $28.13 | $29.56 | $29.56 | 14,350,600 |
| 2022-10-17 | $28.21 | $28.94 | $28.08 | $28.46 | $28.46 | 9,136,240 |
| 2022-10-14 | $26.88 | $29.15 | $26.88 | $28.18 | $28.18 | 13,599,950 |
| 2022-10-13 | $26.35 | $27.05 | $26.14 | $26.87 | $26.87 | 5,903,380 |
| 2022-10-12 | $25.52 | $26.36 | $25.11 | $26.36 | $26.36 | 5,282,550 |
| 2022-10-11 | $25.60 | $25.80 | $24.96 | $25.69 | $25.69 | 4,387,460 |
| 2022-10-10 | $26.54 | $26.83 | $25.41 | $25.47 | $25.47 | 6,554,600 |
| 2022-09-30 | $26.86 | $27.28 | $26.51 | $26.54 | $26.54 | 4,680,640 |
| 2022-09-29 | $27.69 | $27.93 | $26.99 | $26.99 | $26.99 | 5,204,260 |
| 2022-09-28 | $27.64 | $28.09 | $27.32 | $27.33 | $27.33 | 6,131,590 |
| 2022-09-27 | $26.71 | $27.83 | $26.50 | $27.83 | $27.83 | 7,070,300 |
| 2022-09-26 | $28.00 | $28.49 | $26.94 | $26.97 | $26.97 | 7,822,750 |
| 2022-09-23 | $26.90 | $27.18 | $26.22 | $27.00 | $27.00 | 5,053,300 |
| 2022-09-22 | $26.90 | $27.15 | $26.59 | $26.60 | $26.60 | 3,555,240 |
| 2022-09-21 | $26.95 | $27.19 | $26.80 | $27.12 | $27.12 | 3,045,660 |
| 2022-09-20 | $26.52 | $27.28 | $26.52 | $27.10 | $27.10 | 4,575,320 |
| 2022-09-19 | $26.90 | $27.06 | $26.30 | $26.50 | $26.50 | 4,176,680 |
| 2022-09-16 | $27.25 | $27.46 | $26.85 | $26.90 | $26.90 | 4,876,970 |
| 2022-09-15 | $28.47 | $28.66 | $26.97 | $27.30 | $27.30 | 9,730,240 |
| 2022-09-14 | $28.61 | $28.64 | $28.33 | $28.40 | $28.40 | 4,495,210 |
| 2022-09-13 | $28.38 | $29.17 | $28.29 | $28.93 | $28.93 | 6,639,390 |
| 2022-09-12 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2022-09-09 | $28.19 | $28.50 | $28.10 | $28.38 | $28.38 | 3,566,770 |
| 2022-09-08 | $28.66 | $28.88 | $28.30 | $28.30 | $28.30 | 4,684,360 |
| 2022-09-07 | $28.87 | $28.87 | $28.40 | $28.62 | $28.62 | 3,763,060 |
| 2022-09-06 | $28.53 | $28.95 | $28.23 | $28.94 | $28.94 | 5,155,260 |
| 2022-09-05 | $28.92 | $29.10 | $28.33 | $28.37 | $28.37 | 6,287,170 |
| 2022-09-02 | $29.32 | $29.82 | $29.10 | $29.23 | $29.23 | 7,862,210 |
| 2022-09-01 | $28.70 | $29.60 | $28.53 | $29.24 | $29.24 | 8,726,460 |
| 2022-08-31 | $28.90 | $29.22 | $28.38 | $28.65 | $28.65 | 6,498,620 |
| 2022-08-30 | $29.21 | $29.40 | $28.66 | $28.96 | $28.96 | 5,028,590 |
| 2022-08-29 | $28.60 | $29.44 | $28.58 | $29.25 | $29.25 | 5,756,510 |
| 2022-08-26 | $28.50 | $29.56 | $28.36 | $29.10 | $29.10 | 9,920,280 |
| 2022-08-25 | $28.36 | $28.75 | $27.84 | $28.29 | $28.29 | 6,023,260 |
| 2022-08-24 | $28.73 | $29.25 | $28.12 | $28.20 | $28.20 | 6,675,800 |
| 2022-08-23 | $29.13 | $29.34 | $28.65 | $28.76 | $28.76 | 6,330,770 |
| 2022-08-22 | $28.68 | $29.45 | $28.02 | $29.35 | $29.35 | 8,647,570 |
| 2022-08-19 | $29.31 | $29.49 | $28.95 | $29.00 | $29.00 | 5,919,520 |
| 2022-08-18 | $29.64 | $29.68 | $29.01 | $29.44 | $29.44 | 6,636,530 |
| 2022-08-17 | $29.80 | $30.07 | $29.15 | $29.71 | $29.71 | 6,964,030 |
| 2022-08-16 | $30.11 | $30.22 | $29.53 | $29.70 | $29.70 | 6,659,610 |
| 2022-08-15 | $30.00 | $30.26 | $29.80 | $30.22 | $30.22 | 4,968,050 |
| 2022-08-12 | $30.51 | $30.65 | $30.11 | $30.23 | $30.23 | 4,889,690 |
| 2022-08-11 | $30.30 | $30.68 | $30.00 | $30.67 | $30.67 | 5,926,720 |
| 2022-08-10 | $30.49 | $30.50 | $29.90 | $29.97 | $29.97 | 5,672,960 |
| 2022-08-09 | $30.95 | $30.95 | $30.32 | $30.55 | $30.55 | 5,174,970 |
| 2022-08-08 | $30.92 | $31.41 | $30.82 | $30.99 | $30.99 | 5,389,770 |
| 2022-08-05 | $31.04 | $31.28 | $30.63 | $30.98 | $30.98 | 6,035,790 |
| 2022-08-04 | $31.29 | $31.55 | $30.37 | $30.86 | $30.86 | 6,208,620 |
| 2022-08-03 | $29.78 | $31.69 | $29.76 | $30.85 | $30.85 | 12,209,020 |
| 2022-08-02 | $30.64 | $30.80 | $29.18 | $29.65 | $29.65 | 12,136,870 |
| 2022-08-01 | $30.66 | $31.44 | $30.46 | $31.14 | $31.14 | 6,808,360 |
| 2022-07-29 | $33.20 | $33.20 | $30.92 | $30.97 | $30.97 | 14,734,790 |
| 2022-07-28 | $32.96 | $33.16 | $32.64 | $33.01 | $33.01 | 5,775,100 |
| 2022-07-27 | $32.63 | $33.52 | $32.51 | $32.95 | $32.95 | 6,375,960 |
| 2022-07-26 | $33.35 | $33.53 | $32.26 | $32.73 | $32.73 | 7,127,300 |
| 2022-07-25 | $33.75 | $34.23 | $32.97 | $33.10 | $33.10 | 10,498,590 |
| 2022-07-22 | $32.84 | $34.59 | $32.74 | $33.76 | $33.76 | 15,682,160 |
| 2022-07-21 | $32.28 | $33.64 | $32.28 | $32.74 | $32.74 | 10,245,090 |
| 2022-07-20 | $32.39 | $32.69 | $32.26 | $32.50 | $32.50 | 6,793,740 |
| 2022-07-19 | $32.00 | $32.44 | $31.65 | $32.30 | $32.30 | 8,180,520 |
| 2022-07-18 | $31.83 | $32.47 | $31.51 | $32.03 | $32.03 | 7,598,000 |
| 2022-07-15 | $32.12 | $33.16 | $31.58 | $32.11 | $32.11 | 9,821,130 |
| 2022-07-14 | $32.30 | $33.33 | $32.10 | $32.36 | $32.36 | 9,352,700 |
| 2022-07-13 | $33.50 | $33.51 | $32.52 | $32.78 | $32.78 | 9,263,640 |
| 2022-07-12 | $34.18 | $34.46 | $33.23 | $33.50 | $33.50 | 8,404,740 |
| 2022-07-11 | $34.46 | $34.78 | $33.56 | $33.90 | $33.90 | 8,647,640 |
| 2022-07-08 | $34.62 | $35.50 | $34.47 | $34.55 | $34.55 | 11,072,850 |
| 2022-07-07 | $34.32 | $34.62 | $33.30 | $34.43 | $34.43 | 7,749,320 |
| 2022-07-06 | $35.20 | $35.80 | $34.08 | $34.30 | $34.30 | 11,544,000 |
| 2022-07-05 | $34.46 | $35.29 | $34.28 | $34.85 | $34.85 | 11,716,290 |
| 2022-07-04 | $33.71 | $35.10 | $33.68 | $34.46 | $34.46 | 11,544,940 |
| 2022-07-01 | $35.20 | $35.75 | $33.84 | $33.91 | $33.91 | 16,217,240 |
| 2022-06-30 | $34.56 | $35.89 | $34.50 | $35.15 | $35.15 | 14,533,780 |
| 2022-06-29 | $35.69 | $36.46 | $34.50 | $34.59 | $34.59 | 18,538,580 |
| 2022-06-28 | $34.45 | $36.26 | $34.26 | $35.82 | $35.82 | 20,946,140 |
| 2022-06-27 | $35.60 | $35.90 | $34.35 | $34.46 | $34.46 | 19,410,950 |
| 2022-06-24 | $35.00 | $35.80 | $34.32 | $34.60 | $34.60 | 24,560,720 |
| 2022-06-23 | $32.17 | $35.00 | $32.17 | $34.45 | $34.45 | 32,456,120 |
| 2022-06-22 | $32.00 | $33.00 | $31.04 | $31.93 | $31.93 | 23,519,620 |
| 2022-06-21 | $31.40 | $31.91 | $30.65 | $31.03 | $31.03 | 11,530,040 |
| 2022-06-20 | $31.29 | $31.80 | $31.01 | $31.62 | $31.62 | 14,293,810 |
| 2022-06-17 | $30.55 | $31.11 | $30.25 | $31.00 | $31.00 | 12,878,900 |
| 2022-06-16 | $29.66 | $31.31 | $29.57 | $30.68 | $30.68 | 18,446,950 |
| 2022-06-15 | $29.54 | $29.97 | $29.27 | $29.57 | $29.57 | 9,923,420 |
| 2022-06-14 | $29.49 | $29.98 | $28.60 | $29.53 | $29.53 | 9,358,530 |
| 2022-06-13 | $29.45 | $30.15 | $29.35 | $29.77 | $29.77 | 9,468,210 |
| 2022-06-10 | $29.50 | $29.86 | $29.33 | $29.75 | $29.75 | 6,347,870 |
| 2022-06-09 | $30.21 | $30.90 | $29.35 | $29.50 | $29.50 | 9,545,920 |
| 2022-06-08 | $30.29 | $30.96 | $29.99 | $30.50 | $30.50 | 12,051,300 |
| 2022-06-07 | $29.60 | $31.55 | $29.46 | $30.93 | $30.93 | 20,043,680 |
| 2022-06-06 | $28.11 | $30.30 | $28.02 | $29.59 | $29.59 | 16,493,180 |
| 2022-06-02 | $28.45 | $28.50 | $27.88 | $28.06 | $28.06 | 7,303,970 |
| 2022-06-01 | $29.17 | $29.34 | $28.36 | $28.62 | $28.62 | 7,533,840 |
| 2022-05-31 | $28.90 | $29.20 | $28.36 | $29.16 | $29.16 | 8,591,500 |
| 2022-05-30 | $29.05 | $29.18 | $28.50 | $28.87 | $28.87 | 6,120,860 |
| 2022-05-27 | $28.76 | $29.30 | $28.42 | $28.62 | $28.62 | 8,714,700 |
| 2022-05-26 | $28.05 | $30.10 | $27.49 | $28.76 | $28.76 | 15,524,270 |
| 2022-05-25 | $27.35 | $27.76 | $27.21 | $27.66 | $27.66 | 5,239,670 |
| 2022-05-24 | $29.24 | $29.31 | $27.39 | $27.43 | $27.43 | 10,996,020 |
| 2022-05-23 | $28.90 | $29.39 | $28.85 | $29.09 | $29.09 | 6,139,950 |
| 2022-05-20 | $28.50 | $29.62 | $28.40 | $29.10 | $29.10 | 11,281,770 |
| 2022-05-19 | $27.80 | $28.41 | $27.58 | $28.31 | $28.31 | 7,308,060 |
| 2022-05-18 | $28.95 | $29.43 | $28.53 | $28.54 | $28.54 | 7,210,590 |
| 2022-05-17 | $29.59 | $29.60 | $28.38 | $28.93 | $28.93 | 8,110,190 |
| 2022-05-16 | $29.54 | $30.10 | $29.18 | $29.40 | $29.40 | 7,196,640 |
| 2022-05-13 | $29.49 | $30.14 | $29.17 | $29.60 | $29.60 | 6,750,890 |
| 2022-05-12 | $29.03 | $30.00 | $28.77 | $29.43 | $29.43 | 8,734,400 |
| 2022-05-11 | $29.60 | $30.42 | $29.30 | $29.30 | $29.30 | 11,190,220 |
| 2022-05-10 | $28.73 | $29.79 | $28.61 | $29.60 | $29.60 | 9,154,510 |
| 2022-05-09 | $28.92 | $29.49 | $28.55 | $29.27 | $29.27 | 12,065,590 |
| 2022-05-06 | $28.59 | $30.70 | $28.21 | $29.37 | $29.37 | 25,708,080 |
| 2022-05-05 | $27.16 | $28.58 | $27.16 | $28.58 | $28.58 | 10,010,740 |
| 2022-05-04 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2022-05-03 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2022-04-29 | $25.05 | $26.07 | $25.04 | $25.98 | $25.98 | 10,576,350 |
| 2022-04-28 | $25.40 | $25.83 | $24.60 | $25.07 | $25.07 | 9,548,550 |
| 2022-04-27 | $24.04 | $25.79 | $23.32 | $25.68 | $25.68 | 15,220,900 |
| 2022-04-26 | $25.68 | $25.83 | $23.93 | $24.05 | $24.05 | 17,356,660 |
| 2022-04-25 | $28.00 | $28.00 | $25.91 | $25.91 | $25.91 | 19,909,820 |
| 2022-04-22 | $30.00 | $30.25 | $28.79 | $28.79 | $28.79 | 13,099,150 |
| 2022-04-21 | $31.69 | $31.91 | $30.02 | $30.30 | $30.30 | 12,642,910 |
| 2022-04-20 | $31.70 | $32.46 | $31.50 | $32.05 | $32.05 | 10,735,160 |
| 2022-04-19 | $31.49 | $32.08 | $31.04 | $31.49 | $31.49 | 6,795,360 |
| 2022-04-18 | $31.41 | $31.64 | $30.85 | $31.49 | $31.49 | 7,402,710 |
| 2022-04-15 | $31.67 | $32.70 | $31.50 | $31.73 | $31.73 | 10,690,100 |
| 2022-04-14 | $30.89 | $32.08 | $30.88 | $31.77 | $31.77 | 11,438,220 |
| 2022-04-13 | $32.40 | $32.40 | $30.80 | $30.85 | $30.85 | 12,705,470 |
| 2022-04-12 | $31.82 | $32.66 | $31.50 | $32.43 | $32.43 | 11,170,610 |
| 2022-04-11 | $32.68 | $32.77 | $31.30 | $31.58 | $31.58 | 11,369,060 |
| 2022-04-08 | $34.09 | $34.20 | $31.99 | $32.73 | $32.73 | 17,724,450 |
| 2022-04-07 | $33.70 | $35.29 | $33.70 | $34.10 | $34.10 | 14,699,300 |
| 2022-04-06 | $34.50 | $35.47 | $33.72 | $34.08 | $34.08 | 15,541,990 |
| 2022-04-05 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 0 |
| 2022-04-04 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 0 |
| 2022-04-01 | $34.30 | $34.94 | $33.97 | $34.46 | $34.46 | 15,442,100 |
| 2022-03-31 | $35.90 | $37.50 | $34.95 | $34.95 | $34.95 | 26,403,740 |
| 2022-03-30 | $36.50 | $36.98 | $35.40 | $36.29 | $36.29 | 26,458,550 |
| 2022-03-29 | $34.99 | $38.12 | $34.61 | $37.10 | $37.10 | 36,040,430 |
| 2022-03-28 | $34.06 | $35.66 | $33.72 | $35.25 | $35.25 | 25,791,350 |
| 2022-03-25 | $33.14 | $36.09 | $33.00 | $34.18 | $34.18 | 32,005,380 |
| 2022-03-24 | $34.20 | $34.92 | $33.48 | $33.64 | $33.64 | 30,562,570 |
| 2022-03-23 | $31.28 | $34.29 | $30.78 | $34.29 | $34.29 | 36,799,620 |
| 2022-03-22 | $31.88 | $31.88 | $30.88 | $31.17 | $31.17 | 10,381,760 |
| 2022-03-21 | $32.05 | $32.69 | $31.42 | $32.05 | $32.05 | 10,327,200 |
| 2022-03-18 | $31.28 | $32.89 | $31.13 | $32.11 | $32.11 | 11,742,720 |
| 2022-03-17 | $31.48 | $32.46 | $31.30 | $31.55 | $31.55 | 13,633,490 |
| 2022-03-16 | $30.50 | $31.48 | $29.10 | $31.28 | $31.28 | 16,560,200 |
| 2022-03-15 | $30.95 | $31.99 | $30.12 | $30.15 | $30.15 | 13,638,490 |
| 2022-03-14 | $33.44 | $33.48 | $31.45 | $31.47 | $31.47 | 12,769,190 |
| 2022-03-11 | $33.00 | $33.53 | $32.12 | $33.23 | $33.23 | 16,443,570 |
| 2022-03-10 | $32.80 | $33.58 | $32.50 | $33.57 | $33.57 | 17,491,770 |
| 2022-03-09 | $31.09 | $33.47 | $30.67 | $32.40 | $32.40 | 23,328,760 |
| 2022-03-08 | $33.19 | $33.65 | $30.76 | $30.90 | $30.90 | 19,693,930 |
| 2022-03-07 | $33.50 | $34.13 | $32.64 | $33.04 | $33.04 | 13,275,420 |
| 2022-03-04 | $34.03 | $34.98 | $33.58 | $33.83 | $33.83 | 11,157,450 |
| 2022-03-03 | $34.77 | $35.17 | $34.36 | $34.43 | $34.43 | 12,969,430 |
| 2022-03-02 | $33.92 | $35.17 | $33.72 | $34.80 | $34.80 | 14,261,930 |
| 2022-03-01 | $34.05 | $35.17 | $33.98 | $34.15 | $34.15 | 12,114,240 |
| 2022-02-28 | $33.50 | $34.13 | $32.86 | $33.76 | $33.76 | 15,507,560 |
| 2022-02-25 | $34.87 | $34.98 | $33.88 | $34.49 | $34.49 | 16,357,730 |
| 2022-02-24 | $34.00 | $35.77 | $33.11 | $34.40 | $34.40 | 31,350,210 |
| 2022-02-23 | $33.33 | $35.50 | $32.82 | $34.30 | $34.30 | 22,793,330 |
| 2022-02-22 | $31.45 | $34.98 | $30.39 | $33.24 | $33.24 | 28,022,170 |
| 2022-02-21 | $31.16 | $31.88 | $30.75 | $31.80 | $31.80 | 14,409,730 |
| 2022-02-18 | $31.15 | $31.71 | $31.01 | $31.19 | $31.19 | 9,826,510 |
| 2022-02-17 | $30.91 | $31.77 | $30.91 | $31.38 | $31.38 | 10,499,580 |
| 2022-02-16 | $31.46 | $31.51 | $30.75 | $31.18 | $31.18 | 12,786,990 |
| 2022-02-15 | $29.97 | $31.45 | $29.85 | $31.45 | $31.45 | 17,179,270 |
| 2022-02-14 | $29.55 | $30.35 | $29.30 | $29.98 | $29.98 | 11,151,150 |
| 2022-02-11 | $31.05 | $31.36 | $29.70 | $29.77 | $29.77 | 15,874,270 |
| 2022-02-10 | $30.80 | $32.11 | $30.71 | $31.39 | $31.39 | 18,958,920 |
| 2022-02-09 | $29.51 | $31.63 | $29.06 | $31.24 | $31.24 | 25,522,370 |
| 2022-02-08 | $29.89 | $30.06 | $28.71 | $29.38 | $29.38 | 12,010,710 |
| 2022-02-07 | $30.00 | $30.68 | $29.29 | $29.72 | $29.72 | 13,417,660 |
| 2022-02-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-02-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-01-28 | $30.38 | $31.08 | $29.68 | $30.00 | $30.00 | 15,828,260 |
| 2022-01-27 | $31.50 | $31.85 | $30.07 | $30.07 | $30.07 | 11,551,640 |
| 2022-01-26 | $31.70 | $32.39 | $30.82 | $31.32 | $31.32 | 14,412,790 |
| 2022-01-25 | $33.88 | $34.39 | $31.83 | $31.98 | $31.98 | 18,223,510 |
| 2022-01-24 | $34.07 | $34.69 | $33.52 | $33.99 | $33.99 | 12,141,470 |
| 2022-01-21 | $34.02 | $34.83 | $33.58 | $33.79 | $33.79 | 15,308,620 |
| 2022-01-20 | $35.23 | $35.60 | $34.21 | $34.27 | $34.27 | 15,372,920 |
| 2022-01-19 | $36.18 | $36.60 | $34.66 | $35.09 | $35.09 | 19,132,400 |
| 2022-01-18 | $37.13 | $37.55 | $36.25 | $36.43 | $36.43 | 15,889,810 |
| 2022-01-17 | $36.51 | $37.88 | $36.51 | $37.38 | $37.38 | 15,343,100 |
| 2022-01-14 | $36.95 | $37.76 | $36.50 | $36.86 | $36.86 | 18,731,010 |
| 2022-01-13 | $39.10 | $39.70 | $36.80 | $36.95 | $36.95 | 32,495,550 |
| 2022-01-12 | $40.79 | $41.35 | $39.01 | $39.61 | $39.61 | 26,337,650 |
| 2022-01-11 | $41.54 | $42.60 | $40.80 | $41.00 | $41.00 | 20,837,860 |
| 2022-01-10 | $42.43 | $43.42 | $40.00 | $41.48 | $41.48 | 27,169,370 |
| 2022-01-07 | $42.50 | $44.69 | $42.24 | $43.00 | $43.00 | 33,787,430 |
| 2022-01-06 | $39.97 | $43.27 | $39.61 | $42.83 | $42.83 | 34,880,220 |
| 2022-01-05 | $41.98 | $42.00 | $39.42 | $40.24 | $40.24 | 39,121,650 |
| 2022-01-04 | $44.44 | $45.50 | $42.67 | $42.70 | $42.70 | 45,536,020 |
| 2022-01-03 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 0 |
| 2021-12-31 | $42.24 | $44.41 | $42.11 | $43.06 | $43.06 | 36,172,170 |
| 2021-12-30 | $39.29 | $42.80 | $38.90 | $42.00 | $42.00 | 42,621,300 |
| 2021-12-29 | $41.72 | $42.64 | $38.96 | $39.19 | $39.19 | 49,865,980 |
| 2021-12-28 | $43.71 | $44.40 | $41.60 | $41.70 | $41.70 | 41,793,480 |
| 2021-12-27 | $41.92 | $45.27 | $40.00 | $43.14 | $43.14 | 50,607,090 |
| 2021-12-24 | $43.57 | $46.94 | $42.37 | $42.59 | $42.59 | 63,770,030 |
| 2021-12-23 | $43.90 | $45.70 | $42.25 | $43.56 | $43.56 | 52,394,860 |
| 2021-12-22 | $39.69 | $43.54 | $39.49 | $43.54 | $43.54 | 49,630,530 |
| 2021-12-21 | $40.16 | $41.27 | $39.30 | $39.58 | $39.58 | 43,077,540 |
| 2021-12-20 | $38.39 | $41.34 | $38.12 | $40.30 | $40.30 | 65,439,160 |
| 2021-12-17 | $34.00 | $37.58 | $33.80 | $37.58 | $37.58 | 41,560,740 |
| 2021-12-16 | $33.50 | $34.80 | $33.30 | $34.16 | $34.16 | 26,794,330 |
| 2021-12-15 | $34.13 | $34.28 | $33.05 | $33.27 | $33.27 | 20,431,390 |
| 2021-12-14 | $34.61 | $35.06 | $33.96 | $34.12 | $34.12 | 25,605,260 |
| 2021-12-13 | $35.43 | $36.20 | $34.66 | $34.86 | $34.86 | 30,283,710 |
| 2021-12-10 | $34.80 | $36.61 | $34.46 | $35.22 | $35.22 | 41,143,450 |
| 2021-12-09 | $33.94 | $35.90 | $33.52 | $35.39 | $35.39 | 49,106,510 |
| 2021-12-08 | $33.15 | $35.56 | $31.70 | $33.81 | $33.81 | 62,654,370 |
| 2021-12-07 | $29.78 | $32.34 | $29.77 | $32.34 | $32.34 | 24,766,780 |
| 2021-12-06 | $30.00 | $30.24 | $29.40 | $29.40 | $29.40 | 8,772,990 |
| 2021-12-03 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 13,085,300 |
| 2021-12-02 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 8,575,540 |
| 2021-12-01 | $29.70 | $29.77 | $28.89 | $29.14 | $29.14 | 9,960,240 |
| 2021-11-30 | $29.49 | $29.74 | $29.07 | $29.31 | $29.31 | 9,709,420 |
| 2021-11-29 | $29.80 | $30.37 | $29.50 | $29.61 | $29.61 | 10,273,810 |
| 2021-11-26 | $30.67 | $30.83 | $29.92 | $30.08 | $30.08 | 13,150,210 |
| 2021-11-25 | $30.00 | $31.20 | $29.89 | $30.89 | $30.89 | 21,613,310 |
| 2021-11-24 | $30.23 | $30.50 | $29.66 | $29.78 | $29.78 | 10,490,290 |
| 2021-11-23 | $30.01 | $30.56 | $29.70 | $30.20 | $30.20 | 12,463,060 |
| 2021-11-22 | $30.51 | $31.38 | $30.05 | $30.06 | $30.06 | 20,380,030 |
| 2021-11-19 | $29.39 | $30.23 | $29.15 | $29.45 | $29.45 | 11,521,630 |
| 2021-11-18 | $30.56 | $30.88 | $29.67 | $29.68 | $29.68 | 14,048,980 |
| 2021-11-17 | $29.70 | $31.30 | $29.21 | $30.38 | $30.38 | 26,131,080 |
| 2021-11-16 | $28.31 | $30.50 | $28.25 | $30.35 | $30.35 | 27,918,400 |
| 2021-11-15 | $27.70 | $29.20 | $27.58 | $28.50 | $28.50 | 16,541,210 |
| 2021-11-12 | $27.60 | $27.94 | $27.57 | $27.63 | $27.63 | 7,114,970 |
| 2021-11-11 | $28.09 | $28.15 | $27.80 | $27.86 | $27.86 | 7,646,090 |
| 2021-11-10 | $27.97 | $28.25 | $27.72 | $28.09 | $28.09 | 7,973,540 |
| 2021-11-09 | $27.84 | $28.18 | $27.60 | $28.05 | $28.05 | 9,624,520 |
| 2021-11-08 | $27.81 | $28.48 | $27.52 | $27.84 | $27.84 | 9,087,900 |
| 2021-11-05 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 11,009,580 |
| 2021-11-04 | $28.06 | $28.92 | $28.00 | $28.86 | $28.86 | 11,882,360 |
| 2021-11-03 | $27.52 | $27.99 | $27.50 | $27.88 | $27.88 | 8,291,960 |
| 2021-11-02 | $28.02 | $28.69 | $27.50 | $27.75 | $27.75 | 13,007,040 |
| 2021-11-01 | $28.06 | $28.82 | $27.12 | $28.33 | $28.33 | 16,333,990 |
| 2021-10-29 | $28.31 | $29.23 | $28.00 | $29.15 | $29.15 | 11,931,180 |
| 2021-10-28 | $30.00 | $30.48 | $28.00 | $28.18 | $28.18 | 19,894,910 |
| 2021-10-27 | $31.41 | $31.64 | $30.00 | $30.05 | $30.05 | 15,333,650 |
| 2021-10-26 | $31.35 | $32.00 | $30.87 | $31.40 | $31.40 | 15,092,180 |
| 2021-10-25 | $30.50 | $31.38 | $30.18 | $31.35 | $31.35 | 13,025,360 |
| 2021-10-22 | $30.65 | $31.97 | $30.52 | $30.69 | $30.69 | 17,097,550 |
| 2021-10-21 | $31.50 | $32.39 | $31.13 | $31.15 | $31.15 | 15,707,550 |
| 2021-10-20 | $32.27 | $32.69 | $31.30 | $31.98 | $31.98 | 20,038,740 |
| 2021-10-19 | $30.18 | $32.88 | $30.07 | $32.03 | $32.03 | 30,231,680 |
| 2021-10-18 | $31.51 | $32.05 | $29.81 | $30.32 | $30.32 | 25,746,920 |
| 2021-10-15 | $32.02 | $33.02 | $31.58 | $31.89 | $31.89 | 26,861,800 |
| 2021-10-14 | $32.02 | $32.81 | $30.93 | $32.74 | $32.74 | 47,677,450 |
| 2021-10-13 | $28.39 | $31.34 | $28.10 | $31.34 | $31.34 | 29,596,990 |
| 2021-10-12 | $28.70 | $29.48 | $28.17 | $28.49 | $28.49 | 12,694,880 |
| 2021-10-11 | $28.56 | $30.37 | $28.40 | $29.01 | $29.01 | 17,253,530 |
| 2021-10-08 | $27.59 | $29.10 | $27.59 | $28.76 | $28.76 | 15,911,800 |
| 2021-10-07 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2021-10-06 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2021-09-30 | $27.48 | $27.90 | $27.27 | $27.59 | $27.59 | 10,530,580 |
| 2021-09-29 | $28.00 | $28.67 | $27.40 | $27.40 | $27.40 | 14,369,100 |
| 2021-09-28 | $29.50 | $29.75 | $27.90 | $28.38 | $28.38 | 20,833,580 |
| 2021-09-27 | $27.99 | $31.30 | $27.96 | $30.45 | $30.45 | 34,060,760 |
| 2021-09-24 | $27.89 | $29.43 | $27.85 | $28.67 | $28.67 | 23,680,790 |
| 2021-09-23 | $27.98 | $28.84 | $27.80 | $27.85 | $27.85 | 14,705,560 |
| 2021-09-22 | $27.72 | $28.25 | $27.35 | $27.98 | $27.98 | 17,142,330 |
| 2021-09-21 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2021-09-20 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2021-09-17 | $28.01 | $29.44 | $27.41 | $28.77 | $28.77 | 23,967,720 |
| 2021-09-16 | $29.14 | $29.88 | $28.23 | $28.25 | $28.25 | 22,519,270 |
| 2021-09-15 | $29.35 | $29.68 | $28.57 | $29.34 | $29.34 | 18,845,240 |
| 2021-09-14 | $30.74 | $31.37 | $29.85 | $30.06 | $30.06 | 19,305,200 |
| 2021-09-13 | $31.86 | $32.38 | $30.77 | $30.82 | $30.82 | 20,633,790 |
| 2021-09-10 | $31.17 | $32.32 | $30.60 | $31.77 | $31.77 | 24,017,840 |
| 2021-09-09 | $31.89 | $32.76 | $30.80 | $31.24 | $31.24 | 29,299,950 |
| 2021-09-08 | $32.00 | $33.18 | $31.50 | $31.89 | $31.89 | 37,301,540 |
| 2021-09-07 | $31.50 | $33.26 | $31.00 | $32.92 | $32.92 | 68,989,630 |
| 2021-09-06 | $28.30 | $30.24 | $27.52 | $30.24 | $30.24 | 13,906,890 |
| 2021-09-03 | $27.00 | $28.35 | $26.69 | $27.49 | $27.49 | 20,281,280 |
| 2021-09-02 | $28.44 | $28.64 | $27.51 | $27.55 | $27.55 | 18,080,170 |
| 2021-09-01 | $28.12 | $29.40 | $27.01 | $28.49 | $28.49 | 28,031,950 |
| 2021-08-31 | $29.16 | $29.29 | $27.45 | $27.82 | $27.82 | 19,092,530 |
| 2021-08-30 | $29.36 | $29.53 | $28.22 | $28.42 | $28.42 | 23,479,930 |
| 2021-08-27 | $27.23 | $29.78 | $27.23 | $29.24 | $29.24 | 31,684,610 |
| 2021-08-26 | $31.13 | $31.27 | $30.02 | $30.26 | $30.26 | 19,157,560 |
| 2021-08-25 | $30.85 | $32.40 | $30.70 | $31.45 | $31.45 | 26,105,470 |
| 2021-08-24 | $30.71 | $31.59 | $30.00 | $30.75 | $30.75 | 23,309,110 |
| 2021-08-23 | $30.40 | $31.35 | $29.95 | $30.87 | $30.87 | 29,022,140 |
| 2021-08-20 | $31.64 | $31.65 | $29.52 | $30.08 | $30.08 | 33,025,300 |
| 2021-08-19 | $33.11 | $33.61 | $31.35 | $31.91 | $31.91 | 30,531,940 |
| 2021-08-18 | $34.80 | $35.32 | $32.90 | $33.27 | $33.27 | 31,484,710 |
| 2021-08-17 | $36.80 | $37.09 | $34.67 | $34.78 | $34.78 | 26,292,760 |
| 2021-08-16 | $36.66 | $38.10 | $35.80 | $37.10 | $37.10 | 22,630,440 |
| 2021-08-13 | $36.53 | $37.64 | $36.30 | $37.09 | $37.09 | 19,071,500 |
| 2021-08-12 | $38.00 | $38.24 | $36.82 | $36.93 | $36.93 | 28,860,670 |
| 2021-08-11 | $39.99 | $40.00 | $38.42 | $38.53 | $38.53 | 37,861,370 |
| 2021-08-10 | $37.90 | $41.78 | $37.61 | $40.59 | $40.59 | 46,856,950 |
| 2021-08-09 | $36.55 | $39.30 | $36.50 | $38.30 | $38.30 | 34,224,070 |
| 2021-08-06 | $37.60 | $38.25 | $35.96 | $37.11 | $37.11 | 34,566,600 |
| 2021-08-05 | $37.40 | $40.60 | $37.02 | $38.22 | $38.22 | 33,733,850 |
| 2021-08-04 | $39.05 | $39.87 | $37.89 | $38.50 | $38.50 | 28,394,880 |
| 2021-08-03 | $39.00 | $40.00 | $38.00 | $39.09 | $39.09 | 31,296,560 |
| 2021-08-02 | $36.50 | $41.10 | $36.42 | $39.65 | $39.65 | 49,853,060 |
| 2021-07-30 | $41.00 | $41.10 | $37.39 | $37.78 | $37.78 | 53,141,340 |
| 2021-07-29 | $41.33 | $42.10 | $39.74 | $41.54 | $41.54 | 40,686,220 |
| 2021-07-28 | $40.53 | $42.19 | $38.81 | $40.46 | $40.46 | 54,028,980 |
| 2021-07-27 | $47.60 | $48.36 | $43.12 | $43.12 | $43.12 | 50,727,800 |
| 2021-07-26 | $46.09 | $48.44 | $43.55 | $47.91 | $47.91 | 64,693,820 |
| 2021-07-23 | $46.18 | $48.79 | $45.72 | $46.50 | $46.50 | 53,768,280 |
| 2021-07-22 | $52.00 | $52.08 | $48.02 | $48.02 | $48.02 | 52,872,310 |
| 2021-07-21 | $50.42 | $54.00 | $49.41 | $53.35 | $53.35 | 66,415,510 |
| 2021-07-20 | $49.52 | $54.04 | $48.70 | $49.40 | $49.40 | 91,603,420 |
| 2021-07-19 | $45.48 | $49.13 | $43.98 | $49.13 | $49.13 | 56,938,120 |
| 2021-07-16 | $41.13 | $45.24 | $41.12 | $44.66 | $44.66 | 65,642,700 |
| 2021-07-15 | $41.52 | $43.48 | $38.91 | $41.13 | $41.13 | 79,515,960 |
| 2021-07-14 | $35.68 | $40.02 | $35.68 | $40.02 | $40.02 | 52,129,600 |
| 2021-07-13 | $35.70 | $37.00 | $34.49 | $36.38 | $36.38 | 64,661,270 |
| 2021-07-12 | $34.85 | $35.74 | $34.71 | $35.13 | $35.13 | 39,741,890 |
| 2021-07-09 | $36.70 | $37.60 | $34.58 | $35.20 | $35.20 | 69,885,820 |
| 2021-07-08 | $40.09 | $40.85 | $37.80 | $38.10 | $38.10 | 62,195,120 |
| 2021-07-07 | $39.00 | $40.90 | $38.26 | $39.98 | $39.98 | 56,160,400 |
| 2021-07-06 | $40.38 | $42.98 | $37.80 | $40.00 | $40.00 | 80,452,870 |
| 2021-07-05 | $42.02 | $42.80 | $39.57 | $40.70 | $40.70 | 86,352,800 |
| 2021-07-02 | $44.01 | $45.00 | $41.20 | $43.97 | $43.97 | 89,869,710 |
| 2021-07-01 | $40.00 | $43.01 | $39.31 | $43.01 | $43.01 | 75,322,210 |
| 2021-06-30 | $37.20 | $40.25 | $36.51 | $39.10 | $39.10 | 87,832,360 |
| 2021-06-29 | $33.65 | $36.59 | $33.60 | $36.59 | $36.59 | 54,083,620 |
| 2021-06-28 | $30.72 | $33.26 | $30.72 | $33.26 | $33.26 | 45,881,110 |
| 2021-06-25 | $30.59 | $31.15 | $28.53 | $30.24 | $30.24 | 43,789,090 |
| 2021-06-24 | $32.00 | $32.18 | $30.08 | $30.62 | $30.62 | 60,728,180 |
| 2021-06-23 | $27.69 | $30.67 | $26.94 | $30.67 | $30.67 | 44,055,630 |
| 2021-06-22 | $28.70 | $29.88 | $27.60 | $27.88 | $27.88 | 64,684,150 |
| 2021-06-21 | $27.03 | $28.63 | $26.69 | $28.10 | $28.10 | 70,617,330 |
| 2021-06-18 | $23.83 | $26.03 | $23.00 | $26.03 | $26.03 | 56,355,960 |
| 2021-06-17 | $21.77 | $23.85 | $21.51 | $23.66 | $23.66 | 42,592,340 |
| 2021-06-16 | $20.75 | $22.95 | $20.75 | $21.94 | $21.94 | 43,780,810 |
| 2021-06-15 | $21.15 | $21.38 | $20.68 | $20.86 | $20.86 | 30,216,610 |
| 2021-06-14 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2021-06-11 | $23.10 | $23.25 | $21.51 | $21.51 | $21.51 | 62,247,700 |
| 2021-06-10 | $24.77 | $25.13 | $23.12 | $23.90 | $23.90 | 50,955,720 |
| 2021-06-09 | $24.60 | $25.01 | $22.75 | $25.01 | $25.01 | 81,958,120 |
| 2021-06-08 | $24.22 | $25.05 | $22.65 | $22.74 | $22.74 | 51,936,160 |
| 2021-06-07 | $25.16 | $26.46 | $24.57 | $24.88 | $24.88 | 48,197,050 |
| 2021-06-04 | $23.49 | $25.51 | $23.40 | $24.83 | $24.83 | 56,438,110 |
| 2021-06-03 | $23.46 | $24.20 | $22.51 | $23.19 | $23.19 | 34,599,920 |
| 2021-06-02 | $24.22 | $24.42 | $22.68 | $22.70 | $22.70 | 47,510,130 |
| 2021-06-01 | $21.40 | $23.46 | $21.36 | $23.46 | $23.46 | 36,571,100 |
| 2021-05-31 | $19.84 | $21.57 | $19.70 | $21.33 | $21.33 | 28,858,070 |
| 2021-05-28 | $20.36 | $20.41 | $19.65 | $19.89 | $19.89 | 19,648,940 |
| 2021-05-27 | $20.00 | $20.59 | $19.60 | $20.36 | $20.36 | 26,548,470 |
| 2021-05-26 | $19.05 | $20.90 | $19.01 | $20.20 | $20.20 | 40,154,310 |
| 2021-05-25 | $19.49 | $19.88 | $18.90 | $19.22 | $19.22 | 34,227,780 |
| 2021-05-24 | $20.10 | $20.30 | $19.52 | $19.94 | $19.94 | 24,199,990 |
| 2021-05-21 | $21.09 | $21.48 | $19.69 | $19.93 | $19.93 | 37,841,100 |
| 2021-05-20 | $21.69 | $21.90 | $20.62 | $21.15 | $21.15 | 35,091,800 |
| 2021-05-19 | $20.29 | $22.34 | $20.10 | $21.96 | $21.96 | 55,384,390 |
| 2021-05-18 | $19.44 | $20.53 | $19.20 | $20.31 | $20.31 | 34,856,310 |
| 2021-05-17 | $19.01 | $19.49 | $18.80 | $19.15 | $19.15 | 37,835,120 |
| 2021-05-14 | $17.53 | $19.23 | $17.50 | $19.00 | $19.00 | 51,698,950 |
| 2021-05-13 | $16.84 | $18.16 | $16.78 | $17.48 | $17.48 | 21,761,600 |
| 2021-05-12 | $16.82 | $17.00 | $16.52 | $16.92 | $16.92 | 5,788,960 |
| 2021-05-11 | $16.74 | $16.96 | $16.48 | $16.78 | $16.78 | 7,014,560 |
| 2021-05-10 | $16.92 | $17.18 | $16.46 | $16.73 | $16.73 | 10,362,660 |
| 2021-05-07 | $17.65 | $17.79 | $16.88 | $16.90 | $16.90 | 10,853,250 |
| 2021-05-06 | $17.57 | $18.04 | $17.10 | $17.63 | $17.63 | 11,608,230 |
| 2021-05-05 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2021-05-04 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2021-04-30 | $17.53 | $17.78 | $17.20 | $17.66 | $17.66 | 15,545,430 |
| 2021-04-29 | $16.26 | $18.45 | $16.25 | $17.82 | $17.82 | 26,277,430 |
| 2021-04-28 | $17.87 | $17.87 | $16.43 | $16.77 | $16.77 | 13,891,840 |
| 2021-04-27 | $17.58 | $17.95 | $17.50 | $17.88 | $17.88 | 7,823,320 |
| 2021-04-26 | $18.04 | $18.30 | $17.53 | $17.65 | $17.65 | 10,817,990 |
| 2021-04-23 | $18.45 | $18.45 | $17.82 | $18.03 | $18.03 | 14,135,620 |
| 2021-04-22 | $18.74 | $18.97 | $18.34 | $18.67 | $18.67 | 13,081,470 |
| 2021-04-21 | $17.90 | $18.74 | $17.80 | $18.73 | $18.73 | 17,061,050 |
| 2021-04-20 | $17.70 | $18.38 | $17.67 | $18.02 | $18.02 | 13,113,000 |
| 2021-04-19 | $17.70 | $17.95 | $17.57 | $17.72 | $17.72 | 8,610,320 |
| 2021-04-16 | $17.73 | $18.05 | $17.57 | $17.84 | $17.84 | 8,928,230 |
| 2021-04-15 | $16.98 | $18.00 | $16.82 | $17.75 | $17.75 | 14,625,520 |
| 2021-04-14 | $16.92 | $17.09 | $16.73 | $17.05 | $17.05 | 3,786,540 |
| 2021-04-13 | $17.19 | $17.57 | $16.88 | $16.98 | $16.98 | 7,851,980 |
| 2021-04-12 | $17.16 | $17.58 | $17.11 | $17.31 | $17.31 | 8,779,440 |
| 2021-04-09 | $16.85 | $17.57 | $16.63 | $17.27 | $17.27 | 9,240,630 |
| 2021-04-08 | $16.86 | $17.03 | $16.66 | $16.97 | $16.97 | 4,894,580 |
| 2021-04-07 | $17.08 | $17.09 | $16.68 | $16.88 | $16.88 | 5,173,960 |
| 2021-04-06 | $17.15 | $17.32 | $16.84 | $17.08 | $17.08 | 5,831,680 |
| 2021-04-05 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2021-04-02 | $17.34 | $17.41 | $17.06 | $17.15 | $17.15 | 5,999,480 |
| 2021-04-01 | $17.21 | $17.73 | $17.05 | $17.29 | $17.29 | 13,889,840 |
| 2021-03-31 | $16.40 | $17.17 | $16.08 | $17.17 | $17.17 | 10,918,570 |
| 2021-03-30 | $16.39 | $16.61 | $16.27 | $16.39 | $16.39 | 4,143,170 |
| 2021-03-29 | $16.89 | $16.99 | $16.35 | $16.37 | $16.37 | 6,228,930 |
| 2021-03-26 | $16.71 | $16.92 | $16.45 | $16.86 | $16.86 | 5,340,180 |
| 2021-03-25 | $16.50 | $16.99 | $16.27 | $16.72 | $16.72 | 4,111,360 |
| 2021-03-24 | $16.90 | $17.29 | $16.59 | $16.61 | $16.61 | 6,540,540 |
| 2021-03-23 | $17.23 | $17.44 | $16.83 | $17.01 | $17.01 | 7,584,240 |
| 2021-03-22 | $16.66 | $17.32 | $16.62 | $17.23 | $17.23 | 8,404,610 |
| 2021-03-19 | $16.61 | $16.99 | $16.50 | $16.61 | $16.61 | 4,375,690 |
| 2021-03-18 | $16.90 | $17.22 | $16.73 | $16.77 | $16.77 | 6,377,000 |
| 2021-03-17 | $16.49 | $17.28 | $16.40 | $17.08 | $17.08 | 12,764,380 |
| 2021-03-16 | $15.77 | $16.77 | $15.75 | $16.50 | $16.50 | 8,827,310 |
| 2021-03-15 | $15.88 | $15.98 | $15.46 | $15.68 | $15.68 | 5,242,030 |
| 2021-03-12 | $16.00 | $16.01 | $15.68 | $15.88 | $15.88 | 4,347,880 |
| 2021-03-11 | $15.74 | $16.10 | $15.53 | $16.07 | $16.07 | 6,284,980 |
| 2021-03-10 | $15.81 | $15.91 | $15.46 | $15.68 | $15.68 | 8,139,940 |
| 2021-03-09 | $16.51 | $16.79 | $15.66 | $15.70 | $15.70 | 15,640,700 |
| 2021-03-08 | $17.56 | $17.68 | $16.70 | $16.79 | $16.79 | 11,927,430 |
| 2021-03-05 | $17.00 | $17.50 | $16.88 | $17.46 | $17.46 | 8,311,730 |
| 2021-03-04 | $17.69 | $17.69 | $17.04 | $17.15 | $17.15 | 11,054,440 |
| 2021-03-03 | $17.50 | $17.72 | $17.26 | $17.61 | $17.61 | 8,066,510 |
| 2021-03-02 | $17.75 | $17.95 | $17.46 | $17.56 | $17.56 | 9,320,450 |
| 2021-03-01 | $17.62 | $18.04 | $17.41 | $17.78 | $17.78 | 10,546,130 |
| 2021-02-26 | $17.50 | $18.13 | $17.38 | $17.62 | $17.62 | 10,342,590 |
| 2021-02-25 | $18.42 | $18.59 | $17.93 | $17.96 | $17.96 | 11,957,350 |
| 2021-02-24 | $19.11 | $19.13 | $17.68 | $18.39 | $18.39 | 21,740,360 |
| 2021-02-23 | $18.49 | $19.42 | $18.32 | $19.38 | $19.38 | 18,792,550 |
| 2021-02-22 | $18.84 | $19.85 | $18.58 | $18.60 | $18.60 | 26,466,130 |
| 2021-02-19 | $19.00 | $19.09 | $18.24 | $18.88 | $18.88 | 22,206,750 |
| 2021-02-18 | $18.60 | $20.07 | $18.60 | $19.12 | $19.12 | 33,686,030 |
| 2021-02-17 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2021-02-16 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2021-02-15 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2021-02-12 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2021-02-11 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2021-02-10 | $16.98 | $18.28 | $16.70 | $18.28 | $18.28 | 24,112,790 |
| 2021-02-09 | $16.57 | $16.88 | $16.21 | $16.62 | $16.62 | 15,096,180 |
| 2021-02-08 | $17.08 | $17.30 | $16.18 | $16.39 | $16.39 | 21,509,210 |
| 2021-02-05 | $17.09 | $17.97 | $16.50 | $17.29 | $17.29 | 19,076,450 |
| 2021-02-04 | $17.68 | $17.98 | $16.86 | $17.18 | $17.18 | 17,529,640 |
| 2021-02-03 | $18.19 | $18.55 | $17.88 | $17.94 | $17.94 | 13,852,160 |
| 2021-02-02 | $18.83 | $19.01 | $18.03 | $18.15 | $18.15 | 17,225,730 |
| 2021-02-01 | $17.92 | $19.34 | $17.92 | $18.79 | $18.79 | 22,256,570 |
| 2021-01-29 | $19.20 | $19.78 | $18.12 | $18.41 | $18.41 | 24,901,260 |
| 2021-01-28 | $20.02 | $20.45 | $19.00 | $19.15 | $19.15 | 27,071,950 |
| 2021-01-27 | $20.05 | $21.43 | $19.43 | $20.03 | $20.03 | 40,371,520 |
| 2021-01-26 | $21.00 | $21.88 | $20.01 | $20.64 | $20.64 | 66,721,730 |
| 2021-01-25 | $18.40 | $19.89 | $18.24 | $19.89 | $19.89 | 24,686,530 |
| 2021-01-22 | $16.55 | $18.09 | $16.55 | $18.08 | $18.08 | 39,811,000 |
| 2021-01-21 | $16.01 | $17.14 | $16.00 | $16.71 | $16.71 | 23,534,030 |
| 2021-01-20 | $16.13 | $16.45 | $15.88 | $16.19 | $16.19 | 15,971,720 |
| 2021-01-19 | $16.73 | $17.15 | $16.06 | $16.10 | $16.10 | 27,354,960 |
| 2021-01-18 | $16.00 | $17.20 | $15.76 | $16.80 | $16.80 | 40,574,340 |
| 2021-01-15 | $14.50 | $15.64 | $14.33 | $15.64 | $15.64 | 10,688,220 |
| 2021-01-14 | $14.38 | $14.52 | $14.18 | $14.22 | $14.22 | 9,372,140 |
| 2021-01-13 | $15.34 | $15.36 | $14.37 | $14.53 | $14.53 | 16,262,100 |
| 2021-01-12 | $15.61 | $15.68 | $15.19 | $15.23 | $15.23 | 10,859,590 |
| 2021-01-11 | $15.99 | $16.00 | $15.33 | $15.61 | $15.61 | 16,832,670 |
| 2021-01-08 | $15.77 | $16.45 | $15.65 | $16.01 | $16.01 | 24,476,980 |
| 2021-01-07 | $16.70 | $16.70 | $15.51 | $15.66 | $15.66 | 34,211,160 |
| 2021-01-06 | $15.01 | $16.36 | $15.01 | $16.36 | $16.36 | 31,782,140 |
| 2021-01-05 | $15.00 | $15.35 | $14.80 | $14.87 | $14.87 | 12,180,030 |
| 2021-01-04 | $14.80 | $15.46 | $14.71 | $15.03 | $15.03 | 13,024,800 |
| 2021-01-01 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2020-12-31 | $13.88 | $15.00 | $13.82 | $14.93 | $14.93 | 15,491,900 |
| 2020-12-30 | $13.60 | $14.15 | $13.50 | $13.93 | $13.93 | 7,645,930 |
| 2020-12-29 | $14.28 | $14.28 | $13.67 | $13.67 | $13.67 | 9,716,790 |
| 2020-12-28 | $13.93 | $14.54 | $13.60 | $14.23 | $14.23 | 12,095,700 |
| 2020-12-25 | $14.00 | $14.27 | $13.30 | $13.82 | $13.82 | 14,341,340 |
| 2020-12-24 | $15.20 | $15.32 | $14.09 | $14.17 | $14.17 | 25,755,180 |
| 2020-12-23 | $16.06 | $16.74 | $15.50 | $15.66 | $15.66 | 25,416,270 |
| 2020-12-22 | $15.85 | $16.72 | $15.80 | $16.06 | $16.06 | 20,727,540 |
| 2020-12-21 | $15.70 | $16.11 | $15.50 | $15.98 | $15.98 | 12,453,660 |
| 2020-12-18 | $15.70 | $15.91 | $15.30 | $15.84 | $15.84 | 12,971,980 |
| 2020-12-17 | $15.67 | $15.84 | $15.50 | $15.75 | $15.75 | 11,116,050 |
| 2020-12-16 | $15.05 | $16.25 | $15.03 | $15.91 | $15.91 | 18,605,280 |
| 2020-12-15 | $15.44 | $15.53 | $15.05 | $15.15 | $15.15 | 8,122,030 |
| 2020-12-14 | $15.34 | $15.74 | $15.15 | $15.54 | $15.54 | 10,750,730 |
| 2020-12-11 | $15.40 | $15.78 | $15.12 | $15.47 | $15.47 | 14,502,190 |
| 2020-12-10 | $14.69 | $16.00 | $14.45 | $15.60 | $15.60 | 21,666,930 |
| 2020-12-09 | $14.86 | $14.95 | $14.60 | $14.70 | $14.70 | 7,017,400 |
| 2020-12-08 | $14.33 | $15.29 | $14.28 | $14.90 | $14.90 | 12,020,220 |
| 2020-12-07 | $14.44 | $14.55 | $14.30 | $14.30 | $14.30 | 3,966,000 |
| 2020-12-04 | $14.33 | $14.46 | $14.26 | $14.41 | $14.41 | 3,517,910 |
| 2020-12-03 | $14.40 | $14.50 | $14.26 | $14.30 | $14.30 | 3,703,480 |
| 2020-12-02 | $14.70 | $14.70 | $14.29 | $14.38 | $14.38 | 6,712,520 |
| 2020-12-01 | $14.66 | $14.88 | $14.62 | $14.66 | $14.66 | 4,856,280 |
| 2020-11-30 | $14.89 | $14.89 | $14.60 | $14.65 | $14.65 | 3,909,720 |
| 2020-11-27 | $14.61 | $14.82 | $14.45 | $14.70 | $14.70 | 4,971,710 |
| 2020-11-26 | $14.98 | $15.09 | $14.56 | $14.63 | $14.63 | 5,926,070 |
| 2020-11-25 | $15.15 | $15.22 | $14.90 | $15.03 | $15.03 | 5,369,890 |
| 2020-11-24 | $15.30 | $15.50 | $15.04 | $15.11 | $15.11 | 6,614,610 |
| 2020-11-23 | $15.69 | $15.72 | $15.28 | $15.38 | $15.38 | 8,594,400 |
| 2020-11-20 | $14.94 | $15.93 | $14.81 | $15.54 | $15.54 | 14,273,240 |
| 2020-11-19 | $15.14 | $15.29 | $14.90 | $14.94 | $14.94 | 5,558,860 |
| 2020-11-18 | $14.95 | $15.56 | $14.89 | $15.14 | $15.14 | 10,747,220 |
| 2020-11-17 | $14.80 | $15.20 | $14.63 | $14.96 | $14.96 | 8,179,440 |
| 2020-11-16 | $14.45 | $14.94 | $14.31 | $14.86 | $14.86 | 6,117,970 |
| 2020-11-13 | $14.78 | $14.83 | $14.33 | $14.44 | $14.44 | 4,224,670 |
| 2020-11-12 | $14.50 | $14.91 | $14.44 | $14.78 | $14.78 | 4,871,060 |
| 2020-11-11 | $14.44 | $14.70 | $14.28 | $14.54 | $14.54 | 3,993,200 |
| 2020-11-10 | $14.79 | $14.93 | $14.31 | $14.45 | $14.45 | 5,791,870 |
| 2020-11-09 | $14.80 | $15.03 | $14.66 | $14.78 | $14.78 | 7,174,990 |
| 2020-11-06 | $14.93 | $14.98 | $14.58 | $14.75 | $14.75 | 4,576,480 |
| 2020-11-05 | $14.10 | $15.22 | $14.09 | $14.95 | $14.95 | 10,465,850 |
| 2020-11-04 | $14.20 | $14.36 | $13.99 | $14.09 | $14.09 | 3,613,960 |
| 2020-11-03 | $13.99 | $14.38 | $13.88 | $14.26 | $14.26 | 5,037,440 |
| 2020-11-02 | $14.70 | $14.94 | $13.68 | $13.99 | $13.99 | 11,346,340 |
| 2020-10-30 | $15.33 | $15.38 | $14.45 | $14.54 | $14.54 | 10,177,210 |
| 2020-10-29 | $14.99 | $15.44 | $14.95 | $15.22 | $15.22 | 7,572,760 |
| 2020-10-28 | $15.43 | $15.43 | $14.90 | $15.20 | $15.20 | 5,775,320 |
| 2020-10-27 | $15.30 | $15.46 | $15.20 | $15.45 | $15.45 | 3,847,690 |
| 2020-10-26 | $15.40 | $15.46 | $15.00 | $15.29 | $15.29 | 4,495,620 |
| 2020-10-23 | $15.71 | $15.83 | $15.08 | $15.16 | $15.16 | 8,941,920 |
| 2020-10-22 | $15.83 | $15.90 | $15.40 | $15.60 | $15.60 | 4,542,830 |
| 2020-10-21 | $16.00 | $16.01 | $15.75 | $15.81 | $15.81 | 4,638,050 |
| 2020-10-20 | $15.76 | $16.00 | $15.55 | $16.00 | $16.00 | 7,235,510 |
| 2020-10-19 | $16.49 | $16.81 | $15.85 | $16.00 | $16.00 | 11,413,640 |
| 2020-10-16 | $16.60 | $16.73 | $16.20 | $16.48 | $16.48 | 6,856,770 |
| 2020-10-15 | $16.65 | $16.74 | $16.26 | $16.45 | $16.45 | 6,848,410 |
| 2020-10-14 | $16.80 | $16.91 | $16.51 | $16.69 | $16.69 | 7,916,390 |
| 2020-10-13 | $16.47 | $16.99 | $16.33 | $16.89 | $16.89 | 15,171,210 |
| 2020-10-12 | $16.22 | $16.63 | $16.06 | $16.58 | $16.58 | 17,765,470 |
| 2020-10-09 | $14.85 | $16.20 | $14.85 | $16.20 | $16.20 | 14,986,160 |
| 2020-10-08 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2020-10-07 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2020-10-06 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2020-10-05 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2020-10-02 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2020-10-01 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2020-09-30 | $15.77 | $15.88 | $14.70 | $14.73 | $14.73 | 12,476,440 |
| 2020-09-29 | $15.80 | $15.95 | $15.66 | $15.85 | $15.85 | 4,484,610 |
| 2020-09-28 | $16.24 | $16.28 | $15.75 | $15.76 | $15.76 | 7,048,130 |
| 2020-09-25 | $15.73 | $16.33 | $15.65 | $16.13 | $16.13 | 9,950,020 |
| 2020-09-24 | $15.87 | $15.99 | $15.51 | $15.70 | $15.70 | 7,189,970 |
| 2020-09-23 | $15.83 | $16.05 | $15.52 | $15.94 | $15.94 | 6,902,270 |
| 2020-09-22 | $15.90 | $16.21 | $15.60 | $15.80 | $15.80 | 7,281,910 |
| 2020-09-21 | $15.88 | $16.28 | $15.63 | $16.05 | $16.05 | 9,482,550 |
| 2020-09-18 | $15.81 | $15.97 | $15.46 | $15.78 | $15.78 | 8,812,900 |
| 2020-09-17 | $16.30 | $16.35 | $15.80 | $15.85 | $15.85 | 8,497,180 |
| 2020-09-16 | $16.34 | $16.50 | $16.08 | $16.30 | $16.30 | 6,439,200 |
| 2020-09-15 | $16.30 | $16.47 | $15.90 | $16.31 | $16.31 | 9,890,960 |
| 2020-09-14 | $16.04 | $16.57 | $15.94 | $16.22 | $16.22 | 13,107,680 |
| 2020-09-11 | $15.40 | $16.05 | $15.26 | $15.94 | $15.94 | 11,432,140 |
| 2020-09-10 | $16.24 | $16.37 | $15.21 | $15.34 | $15.34 | 14,593,290 |
| 2020-09-09 | $16.50 | $16.62 | $15.93 | $15.97 | $15.97 | 13,780,560 |
| 2020-09-08 | $16.59 | $16.85 | $16.25 | $16.61 | $16.61 | 12,768,040 |
| 2020-09-07 | $17.15 | $17.25 | $16.21 | $16.47 | $16.47 | 20,073,170 |
| 2020-09-04 | $16.91 | $17.39 | $16.70 | $17.00 | $17.00 | 19,106,880 |
| 2020-09-03 | $16.98 | $17.98 | $16.88 | $17.20 | $17.20 | 32,517,420 |
| 2020-09-02 | $16.20 | $17.34 | $16.01 | $17.05 | $17.05 | 31,970,060 |
| 2020-09-01 | $15.80 | $16.36 | $15.71 | $16.13 | $16.13 | 18,180,990 |
| 2020-08-31 | $15.14 | $16.33 | $15.07 | $15.75 | $15.75 | 21,560,460 |
| 2020-08-28 | $15.28 | $15.36 | $15.02 | $15.34 | $15.34 | 9,755,470 |
| 2020-08-27 | $15.03 | $15.39 | $14.94 | $15.27 | $15.27 | 9,500,540 |
| 2020-08-26 | $15.55 | $15.95 | $14.95 | $15.06 | $15.06 | 12,980,310 |
| 2020-08-25 | $15.71 | $15.76 | $15.48 | $15.54 | $15.54 | 7,006,640 |
| 2020-08-24 | $15.62 | $16.15 | $15.52 | $15.73 | $15.73 | 9,222,490 |
| 2020-08-21 | $15.82 | $15.95 | $15.43 | $15.55 | $15.55 | 9,757,920 |
| 2020-08-20 | $15.71 | $16.16 | $15.55 | $15.78 | $15.78 | 12,954,590 |
| 2020-08-19 | $15.94 | $16.16 | $15.72 | $15.80 | $15.80 | 11,566,880 |
| 2020-08-18 | $15.62 | $16.13 | $15.48 | $15.88 | $15.88 | 15,259,350 |
| 2020-08-17 | $15.01 | $15.77 | $14.96 | $15.61 | $15.61 | 15,910,810 |
| 2020-08-14 | $14.76 | $15.04 | $14.58 | $14.95 | $14.95 | 7,102,530 |
| 2020-08-13 | $14.80 | $14.99 | $14.49 | $14.86 | $14.86 | 9,789,440 |
| 2020-08-12 | $15.05 | $15.15 | $14.36 | $14.76 | $14.76 | 13,216,520 |
| 2020-08-11 | $15.27 | $15.60 | $15.00 | $15.05 | $15.05 | 12,396,930 |
| 2020-08-10 | $15.21 | $15.68 | $15.01 | $15.26 | $15.26 | 15,864,490 |
| 2020-08-07 | $15.43 | $15.56 | $14.87 | $15.24 | $15.24 | 12,127,900 |
| 2020-08-06 | $15.55 | $15.95 | $15.16 | $15.48 | $15.48 | 12,538,060 |
| 2020-08-05 | $15.40 | $15.86 | $15.35 | $15.48 | $15.48 | 16,508,360 |
| 2020-08-04 | $15.37 | $16.25 | $15.18 | $15.60 | $15.60 | 25,742,760 |
| 2020-08-03 | $15.19 | $15.40 | $14.89 | $15.39 | $15.39 | 20,969,780 |
| 2020-07-31 | $15.00 | $15.33 | $14.86 | $15.33 | $15.33 | 15,590,000 |
| 2020-07-30 | $14.56 | $15.51 | $14.50 | $15.10 | $15.10 | 24,075,700 |
| 2020-07-29 | $14.20 | $14.62 | $14.12 | $14.56 | $14.56 | 9,582,930 |
| 2020-07-28 | $14.00 | $14.45 | $13.99 | $14.28 | $14.28 | 8,033,210 |
| 2020-07-27 | $13.98 | $14.05 | $13.68 | $14.00 | $14.00 | 6,569,770 |
| 2020-07-24 | $14.35 | $14.69 | $13.83 | $13.83 | $13.83 | 17,022,710 |
| 2020-07-23 | $14.38 | $14.53 | $13.92 | $14.28 | $14.28 | 13,728,670 |
| 2020-07-22 | $14.53 | $14.75 | $14.43 | $14.45 | $14.45 | 11,395,690 |
| 2020-07-21 | $14.35 | $14.72 | $14.19 | $14.59 | $14.59 | 14,146,980 |
| 2020-07-20 | $14.27 | $14.53 | $14.10 | $14.35 | $14.35 | 13,991,850 |
| 2020-07-17 | $14.65 | $14.78 | $13.96 | $14.07 | $14.07 | 20,002,290 |
| 2020-07-16 | $16.79 | $16.85 | $14.86 | $14.86 | $14.86 | 44,326,090 |
| 2020-07-15 | $15.20 | $16.51 | $15.09 | $16.51 | $16.51 | 40,330,840 |
| 2020-07-14 | $15.41 | $15.71 | $14.80 | $15.01 | $15.01 | 19,868,070 |
| 2020-07-13 | $14.72 | $15.45 | $14.68 | $15.45 | $15.45 | 24,059,070 |
| 2020-07-10 | $15.16 | $15.48 | $14.72 | $14.72 | $14.72 | 18,214,490 |
| 2020-07-09 | $15.00 | $15.30 | $14.87 | $15.21 | $15.21 | 18,423,090 |
| 2020-07-08 | $14.87 | $15.10 | $14.70 | $15.00 | $15.00 | 14,828,680 |
| 2020-07-07 | $14.76 | $15.34 | $14.61 | $14.98 | $14.98 | 23,192,310 |
| 2020-07-06 | $14.45 | $14.80 | $14.32 | $14.72 | $14.72 | 21,479,290 |
| 2020-07-03 | $14.36 | $14.70 | $14.35 | $14.46 | $14.46 | 11,442,770 |
| 2020-07-02 | $14.76 | $14.76 | $14.24 | $14.45 | $14.45 | 14,496,800 |
| 2020-07-01 | $14.08 | $14.74 | $14.01 | $14.62 | $14.62 | 17,551,700 |
| 2020-06-30 | $13.82 | $14.42 | $13.73 | $14.03 | $14.03 | 13,777,750 |
| 2020-06-29 | $13.46 | $14.07 | $13.41 | $13.82 | $13.82 | 8,630,250 |
| 2020-06-26 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2020-06-25 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2020-06-24 | $13.81 | $13.88 | $13.40 | $13.59 | $13.59 | 9,629,660 |
| 2020-06-23 | $13.46 | $13.98 | $13.39 | $13.80 | $13.80 | 11,237,250 |
| 2020-06-22 | $13.54 | $13.79 | $13.48 | $13.50 | $13.50 | 6,942,550 |
| 2020-06-19 | $13.80 | $13.95 | $13.58 | $13.65 | $13.65 | 8,619,590 |
| 2020-06-18 | $14.24 | $14.25 | $13.76 | $13.83 | $13.83 | 12,112,380 |
| 2020-06-17 | $13.68 | $14.45 | $13.63 | $14.15 | $14.15 | 16,374,070 |
| 2020-06-16 | $13.51 | $13.76 | $13.33 | $13.63 | $13.63 | 8,328,630 |
| 2020-06-15 | $13.38 | $13.76 | $12.99 | $13.40 | $13.40 | 13,445,000 |
| 2020-06-12 | $13.65 | $13.85 | $13.44 | $13.63 | $13.63 | 15,483,610 |
| 2020-06-11 | $14.14 | $14.40 | $13.96 | $13.97 | $13.97 | 10,238,090 |
| 2020-06-10 | $14.51 | $14.63 | $14.07 | $14.32 | $14.32 | 14,592,900 |
| 2020-06-09 | $13.90 | $14.95 | $13.90 | $14.76 | $14.76 | 22,367,780 |
| 2020-06-08 | $14.32 | $14.46 | $13.90 | $14.00 | $14.00 | 11,088,600 |
| 2020-06-05 | $14.22 | $14.44 | $13.88 | $14.32 | $14.32 | 12,324,700 |
| 2020-06-04 | $14.50 | $14.58 | $14.12 | $14.21 | $14.21 | 16,585,420 |
| 2020-06-03 | $14.55 | $15.29 | $14.45 | $14.60 | $14.60 | 21,042,200 |
| 2020-06-02 | $15.25 | $15.25 | $14.60 | $14.72 | $14.72 | 17,074,080 |
| 2020-06-01 | $14.79 | $15.42 | $14.77 | $15.23 | $15.23 | 23,268,310 |
| 2020-05-29 | $14.75 | $15.91 | $14.50 | $15.18 | $15.18 | 32,505,620 |
| 2020-05-28 | $14.35 | $15.06 | $14.17 | $15.00 | $15.00 | 29,011,670 |
| 2020-05-27 | $13.75 | $14.90 | $13.75 | $14.31 | $14.31 | 25,043,370 |
| 2020-05-26 | $13.65 | $13.98 | $13.48 | $13.75 | $13.75 | 16,179,550 |
| 2020-05-25 | $14.19 | $14.19 | $13.27 | $13.80 | $13.80 | 23,279,270 |
| 2020-05-22 | $14.00 | $14.50 | $13.62 | $14.37 | $14.37 | 36,379,540 |
| 2020-05-21 | $12.68 | $13.85 | $12.51 | $13.85 | $13.85 | 24,018,490 |
| 2020-05-20 | $11.91 | $13.00 | $11.84 | $12.59 | $12.59 | 20,702,020 |
| 2020-05-19 | $12.07 | $12.18 | $11.86 | $11.91 | $11.91 | 4,649,860 |
| 2020-05-18 | $12.03 | $12.17 | $11.77 | $12.00 | $12.00 | 7,662,360 |
| 2020-05-15 | $12.16 | $12.16 | $11.88 | $12.02 | $12.02 | 4,009,600 |
| 2020-05-14 | $12.34 | $12.34 | $12.03 | $12.07 | $12.07 | 3,725,060 |
| 2020-05-13 | $12.48 | $12.48 | $12.21 | $12.35 | $12.35 | 3,333,450 |
| 2020-05-12 | $12.25 | $12.47 | $12.21 | $12.43 | $12.43 | 3,233,700 |
| 2020-05-11 | $12.47 | $12.55 | $12.21 | $12.23 | $12.23 | 4,133,510 |
| 2020-05-08 | $12.66 | $12.66 | $12.41 | $12.47 | $12.47 | 4,453,550 |
| 2020-05-07 | $12.33 | $12.72 | $12.26 | $12.60 | $12.60 | 7,202,710 |
| 2020-05-06 | $12.14 | $12.41 | $11.95 | $12.39 | $12.39 | 5,811,340 |
| 2020-05-05 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2020-05-04 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2020-05-01 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2020-04-30 | $11.65 | $12.32 | $11.65 | $12.20 | $12.20 | 8,201,160 |
| 2020-04-29 | $11.99 | $12.15 | $11.76 | $11.83 | $11.83 | 4,146,000 |
| 2020-04-28 | $11.96 | $12.17 | $11.48 | $11.99 | $11.99 | 6,185,020 |
| 2020-04-27 | $11.95 | $12.00 | $11.60 | $11.95 | $11.95 | 4,773,490 |
| 2020-04-24 | $12.60 | $12.60 | $11.83 | $11.94 | $11.94 | 8,483,100 |
| 2020-04-23 | $12.50 | $12.79 | $12.48 | $12.59 | $12.59 | 4,506,520 |
| 2020-04-22 | $12.59 | $12.59 | $12.33 | $12.52 | $12.52 | 4,954,410 |
| 2020-04-21 | $12.99 | $12.99 | $12.55 | $12.60 | $12.60 | 6,664,510 |
| 2020-04-20 | $13.04 | $13.10 | $12.91 | $13.01 | $13.01 | 3,785,000 |
| 2020-04-17 | $13.09 | $13.28 | $13.00 | $13.02 | $13.02 | 4,629,290 |
| 2020-04-16 | $13.32 | $13.52 | $13.13 | $13.16 | $13.16 | 5,838,090 |
| 2020-04-15 | $13.47 | $13.96 | $13.28 | $13.45 | $13.45 | 8,849,360 |
| 2020-04-14 | $13.07 | $13.48 | $12.97 | $13.37 | $13.37 | 5,168,310 |
| 2020-04-13 | $12.95 | $13.21 | $12.76 | $13.11 | $13.11 | 5,124,100 |
| 2020-04-10 | $13.20 | $13.22 | $12.92 | $12.94 | $12.94 | 8,975,920 |
| 2020-04-09 | $13.20 | $13.58 | $13.05 | $13.47 | $13.47 | 7,259,370 |
| 2020-04-08 | $13.11 | $13.21 | $12.97 | $13.19 | $13.19 | 5,319,960 |
| 2020-04-07 | $13.05 | $13.15 | $12.91 | $13.15 | $13.15 | 5,816,660 |
| 2020-04-06 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2020-04-03 | $13.05 | $13.16 | $12.83 | $12.87 | $12.87 | 3,579,590 |
| 2020-04-02 | $12.88 | $13.03 | $12.71 | $13.03 | $13.03 | 4,481,470 |
| 2020-04-01 | $13.20 | $13.21 | $12.88 | $12.89 | $12.89 | 5,104,000 |
| 2020-03-31 | $13.62 | $13.65 | $13.08 | $13.16 | $13.16 | 6,394,210 |
| 2020-03-30 | $13.92 | $13.92 | $13.48 | $13.50 | $13.50 | 3,444,880 |
| 2020-03-27 | $14.04 | $14.17 | $13.84 | $13.85 | $13.85 | 3,635,610 |
| 2020-03-26 | $13.99 | $14.33 | $13.92 | $13.95 | $13.95 | 3,436,930 |
| 2020-03-25 | $14.12 | $14.20 | $13.90 | $14.15 | $14.15 | 5,046,580 |
| 2020-03-24 | $13.88 | $14.06 | $13.62 | $13.90 | $13.90 | 2,824,770 |
| 2020-03-23 | $13.62 | $14.15 | $13.52 | $13.81 | $13.81 | 4,257,750 |
| 2020-03-20 | $13.95 | $14.07 | $13.58 | $13.86 | $13.86 | 4,600,800 |
| 2020-03-19 | $13.99 | $14.16 | $13.73 | $13.85 | $13.85 | 4,241,370 |
| 2020-03-18 | $14.39 | $14.59 | $13.97 | $13.99 | $13.99 | 4,445,860 |
| 2020-03-17 | $14.70 | $14.96 | $14.07 | $14.31 | $14.31 | 5,933,380 |
| 2020-03-16 | $15.39 | $15.47 | $14.61 | $14.69 | $14.69 | 8,114,270 |
| 2020-03-13 | $14.47 | $15.50 | $14.25 | $15.09 | $15.09 | 8,869,930 |
| 2020-03-12 | $15.35 | $15.38 | $14.93 | $15.15 | $15.15 | 8,153,120 |
| 2020-03-11 | $14.60 | $15.45 | $14.60 | $15.20 | $15.20 | 14,023,400 |
| 2020-03-10 | $14.55 | $14.63 | $14.16 | $14.59 | $14.59 | 6,140,100 |
| 2020-03-09 | $14.70 | $14.71 | $14.51 | $14.60 | $14.60 | 5,427,140 |
| 2020-03-06 | $14.82 | $15.08 | $14.75 | $14.85 | $14.85 | 5,133,740 |
| 2020-03-05 | $14.88 | $15.06 | $14.78 | $14.97 | $14.97 | 4,706,030 |
| 2020-03-04 | $14.80 | $14.87 | $14.55 | $14.76 | $14.76 | 4,203,570 |
| 2020-03-03 | $14.88 | $15.13 | $14.78 | $14.88 | $14.88 | 5,119,080 |
| 2020-03-02 | $14.60 | $14.85 | $14.54 | $14.79 | $14.79 | 4,496,290 |
| 2020-02-28 | $14.99 | $14.99 | $14.49 | $14.50 | $14.50 | 7,224,330 |
| 2020-02-27 | $14.95 | $15.14 | $14.84 | $15.00 | $15.00 | 6,776,430 |
| 2020-02-26 | $14.87 | $15.16 | $14.85 | $14.96 | $14.96 | 8,582,020 |
| 2020-02-25 | $15.36 | $15.57 | $14.78 | $15.31 | $15.31 | 12,126,940 |
| 2020-02-24 | $16.15 | $16.19 | $15.57 | $15.66 | $15.66 | 11,577,360 |
| 2020-02-21 | $15.81 | $16.18 | $15.53 | $15.97 | $15.97 | 8,402,600 |
| 2020-02-20 | $15.81 | $15.92 | $15.62 | $15.81 | $15.81 | 8,272,590 |
| 2020-02-19 | $16.35 | $16.42 | $15.72 | $15.73 | $15.73 | 9,870,120 |
| 2020-02-18 | $15.77 | $16.88 | $15.70 | $16.33 | $16.33 | 14,849,780 |
| 2020-02-17 | $15.21 | $15.64 | $15.11 | $15.53 | $15.53 | 10,894,940 |
| 2020-02-14 | $14.80 | $15.25 | $14.76 | $15.03 | $15.03 | 7,521,480 |
| 2020-02-13 | $14.95 | $14.96 | $14.52 | $14.67 | $14.67 | 7,170,520 |
| 2020-02-12 | $14.70 | $14.98 | $14.63 | $14.97 | $14.97 | 6,737,240 |
| 2020-02-11 | $15.05 | $15.05 | $14.65 | $14.82 | $14.82 | 7,628,680 |
| 2020-02-10 | $15.48 | $15.48 | $14.80 | $15.06 | $15.06 | 10,086,170 |
| 2020-02-07 | $15.78 | $15.80 | $15.36 | $15.51 | $15.51 | 12,612,740 |
| 2020-02-06 | $15.45 | $15.64 | $14.88 | $15.36 | $15.36 | 12,791,730 |
| 2020-02-05 | $14.79 | $15.26 | $14.54 | $15.26 | $15.26 | 13,315,910 |
| 2020-02-04 | $13.90 | $14.82 | $13.50 | $14.71 | $14.71 | 15,065,530 |
| 2020-02-03 | $13.90 | $14.41 | $13.74 | $13.74 | $13.74 | 14,509,590 |
| 2020-01-31 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2020-01-30 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2020-01-29 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2020-01-28 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2020-01-27 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2020-01-24 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2020-01-23 | $15.80 | $16.14 | $14.85 | $15.27 | $15.27 | 11,085,960 |
| 2020-01-22 | $17.06 | $17.06 | $16.17 | $16.31 | $16.31 | 7,580,510 |
| 2020-01-21 | $16.96 | $17.35 | $16.89 | $17.06 | $17.06 | 7,683,840 |
| 2020-01-20 | $16.94 | $17.00 | $16.79 | $16.86 | $16.86 | 4,132,550 |
| 2020-01-17 | $16.75 | $16.98 | $16.67 | $16.84 | $16.84 | 3,199,070 |
| 2020-01-16 | $16.89 | $17.05 | $16.71 | $16.75 | $16.75 | 3,511,720 |
| 2020-01-15 | $17.30 | $17.49 | $16.80 | $16.86 | $16.86 | 7,035,680 |
| 2020-01-14 | $17.01 | $17.65 | $17.00 | $17.37 | $17.37 | 8,749,850 |
| 2020-01-13 | $17.02 | $17.07 | $16.59 | $17.00 | $17.00 | 4,726,970 |
| 2020-01-10 | $17.22 | $17.32 | $16.93 | $17.02 | $17.02 | 2,940,090 |
| 2020-01-09 | $17.00 | $17.33 | $16.95 | $17.22 | $17.22 | 5,985,480 |
| 2020-01-08 | $17.19 | $17.33 | $16.70 | $16.82 | $16.82 | 4,938,990 |
| 2020-01-07 | $17.06 | $17.37 | $16.97 | $17.19 | $17.19 | 5,599,570 |
| 2020-01-06 | $17.15 | $17.17 | $16.87 | $16.96 | $16.96 | 6,349,410 |
| 2020-01-03 | $17.21 | $17.32 | $17.03 | $17.19 | $17.19 | 6,065,090 |
| 2020-01-02 | $17.00 | $17.35 | $16.90 | $17.17 | $17.17 | 11,232,740 |
| 2020-01-01 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2019-12-31 | $16.08 | $17.17 | $15.95 | $16.96 | $16.96 | 15,044,720 |
| 2019-12-30 | $15.90 | $16.15 | $15.87 | $16.10 | $16.10 | 4,481,920 |
| 2019-12-27 | $16.42 | $16.60 | $16.01 | $16.06 | $16.06 | 5,942,740 |
| 2019-12-26 | $15.82 | $16.47 | $15.71 | $16.41 | $16.41 | 11,566,030 |
| 2019-12-25 | $15.30 | $15.81 | $15.26 | $15.80 | $15.80 | 6,385,960 |
| 2019-12-24 | $15.20 | $15.36 | $15.15 | $15.26 | $15.26 | 2,586,300 |
| 2019-12-23 | $15.34 | $15.65 | $15.09 | $15.19 | $15.19 | 3,800,730 |
| 2019-12-20 | $15.75 | $15.75 | $15.30 | $15.32 | $15.32 | 3,280,660 |
| 2019-12-19 | $15.75 | $15.80 | $15.43 | $15.61 | $15.61 | 4,403,600 |
| 2019-12-18 | $15.50 | $15.76 | $15.43 | $15.56 | $15.56 | 4,795,180 |
| 2019-12-17 | $15.12 | $15.60 | $15.08 | $15.51 | $15.51 | 6,289,610 |
| 2019-12-16 | $14.62 | $15.25 | $14.48 | $15.12 | $15.12 | 5,889,640 |
| 2019-12-13 | $14.49 | $14.63 | $14.46 | $14.55 | $14.55 | 2,521,960 |
| 2019-12-12 | $14.48 | $14.55 | $14.40 | $14.42 | $14.42 | 2,348,330 |
| 2019-12-11 | $14.69 | $14.69 | $14.41 | $14.47 | $14.47 | 2,926,140 |
| 2019-12-10 | $14.80 | $14.84 | $14.49 | $14.62 | $14.62 | 3,902,600 |
| 2019-12-09 | $15.17 | $15.17 | $14.75 | $14.80 | $14.80 | 4,632,440 |
| 2019-12-06 | $15.29 | $15.38 | $15.10 | $15.17 | $15.17 | 3,321,440 |
| 2019-12-05 | $14.98 | $15.38 | $14.98 | $15.29 | $15.29 | 4,479,660 |
| 2019-12-04 | $14.93 | $15.08 | $14.90 | $15.00 | $15.00 | 3,140,610 |
| 2019-12-03 | $14.91 | $15.05 | $14.80 | $15.00 | $15.00 | 3,433,170 |
| 2019-12-02 | $14.43 | $15.05 | $14.30 | $15.00 | $15.00 | 6,748,510 |
| 2019-11-29 | $14.20 | $14.58 | $14.12 | $14.37 | $14.37 | 3,940,120 |
| 2019-11-28 | $14.28 | $14.32 | $14.15 | $14.20 | $14.20 | 2,314,260 |
| 2019-11-27 | $14.07 | $14.34 | $14.03 | $14.26 | $14.26 | 3,001,700 |
| 2019-11-26 | $14.06 | $14.17 | $13.93 | $14.10 | $14.10 | 1,908,510 |
| 2019-11-25 | $14.25 | $14.31 | $13.92 | $14.01 | $14.01 | 3,512,720 |
| 2019-11-22 | $14.51 | $14.61 | $14.18 | $14.26 | $14.26 | 3,914,640 |
| 2019-11-21 | $14.28 | $14.63 | $14.05 | $14.60 | $14.60 | 4,881,550 |
| 2019-11-20 | $14.67 | $14.67 | $14.30 | $14.37 | $14.37 | 3,628,980 |
| 2019-11-19 | $14.53 | $14.67 | $14.48 | $14.63 | $14.63 | 3,313,260 |
| 2019-11-18 | $14.63 | $14.74 | $14.40 | $14.52 | $14.52 | 2,858,840 |
| 2019-11-15 | $15.18 | $15.18 | $14.61 | $14.64 | $14.64 | 4,774,740 |
| 2019-11-14 | $15.21 | $15.24 | $15.07 | $15.11 | $15.11 | 2,172,520 |
| 2019-11-13 | $15.05 | $15.35 | $14.92 | $15.21 | $15.21 | 3,612,660 |
| 2019-11-12 | $15.29 | $15.29 | $14.87 | $15.05 | $15.05 | 4,597,090 |
| 2019-11-11 | $15.77 | $15.86 | $15.06 | $15.29 | $15.29 | 6,866,940 |
| 2019-11-08 | $15.98 | $16.25 | $15.80 | $15.89 | $15.89 | 3,551,400 |
| 2019-11-07 | $15.85 | $15.95 | $15.75 | $15.93 | $15.93 | 2,706,330 |
| 2019-11-06 | $15.81 | $15.93 | $15.71 | $15.81 | $15.81 | 2,752,820 |
| 2019-11-05 | $15.96 | $16.04 | $15.71 | $15.80 | $15.80 | 4,344,480 |
| 2019-11-04 | $15.99 | $16.10 | $15.89 | $15.95 | $15.95 | 4,766,530 |
| 2019-11-01 | $16.26 | $16.29 | $15.85 | $15.96 | $15.96 | 4,828,640 |
| 2019-10-31 | $16.70 | $16.82 | $16.18 | $16.20 | $16.20 | 4,443,570 |
| 2019-10-30 | $16.75 | $16.97 | $16.51 | $16.63 | $16.63 | 3,570,260 |
| 2019-10-29 | $16.75 | $17.25 | $16.58 | $16.83 | $16.83 | 9,301,350 |
| 2019-10-28 | $16.13 | $16.98 | $16.13 | $16.78 | $16.78 | 9,519,290 |
| 2019-10-25 | $16.04 | $16.37 | $15.75 | $16.14 | $16.14 | 4,280,860 |
| 2019-10-24 | $16.20 | $16.30 | $15.98 | $16.05 | $16.05 | 2,938,320 |
| 2019-10-23 | $16.14 | $16.48 | $16.10 | $16.22 | $16.22 | 5,008,900 |
| 2019-10-22 | $15.83 | $16.17 | $15.76 | $16.14 | $16.14 | 3,790,250 |
| 2019-10-21 | $15.83 | $15.87 | $15.41 | $15.81 | $15.81 | 3,649,370 |
| 2019-10-18 | $16.00 | $16.15 | $15.76 | $15.84 | $15.84 | 3,041,460 |
| 2019-10-17 | $15.93 | $16.19 | $15.88 | $15.98 | $15.98 | 3,840,240 |
| 2019-10-16 | $15.84 | $16.07 | $15.83 | $15.87 | $15.87 | 3,052,250 |
| 2019-10-15 | $16.12 | $16.12 | $15.79 | $15.80 | $15.80 | 4,583,100 |
| 2019-10-14 | $16.17 | $16.36 | $16.07 | $16.12 | $16.12 | 6,570,220 |
| 2019-10-11 | $16.17 | $16.20 | $15.98 | $16.07 | $16.07 | 2,845,320 |
| 2019-10-10 | $16.15 | $16.22 | $16.06 | $16.15 | $16.15 | 2,928,000 |
| 2019-10-09 | $16.06 | $16.25 | $15.79 | $16.15 | $16.15 | 2,926,350 |
| 2019-10-08 | $16.35 | $16.50 | $16.09 | $16.14 | $16.14 | 3,655,530 |
| 2019-10-07 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2019-10-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2019-10-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2019-10-02 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2019-10-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2019-09-30 | $16.21 | $16.53 | $16.06 | $16.35 | $16.35 | 5,555,900 |
| 2019-09-27 | $15.74 | $16.20 | $15.70 | $16.20 | $16.20 | 4,679,650 |
| 2019-09-26 | $16.09 | $16.18 | $15.74 | $15.74 | $15.74 | 4,800,880 |
| 2019-09-25 | $16.44 | $16.44 | $16.03 | $16.08 | $16.08 | 4,870,560 |
| 2019-09-24 | $16.66 | $16.69 | $16.42 | $16.46 | $16.46 | 6,561,980 |
| 2019-09-23 | $17.02 | $17.02 | $16.42 | $16.60 | $16.60 | 6,703,760 |
| 2019-09-20 | $17.20 | $17.35 | $16.92 | $16.97 | $16.97 | 4,733,210 |
| 2019-09-19 | $17.22 | $17.27 | $17.02 | $17.20 | $17.20 | 3,056,380 |
| 2019-09-18 | $17.16 | $17.50 | $17.09 | $17.18 | $17.18 | 3,389,240 |
| 2019-09-17 | $17.70 | $17.70 | $17.05 | $17.18 | $17.18 | 6,139,960 |
| 2019-09-16 | $17.83 | $17.99 | $17.57 | $17.70 | $17.70 | 6,859,980 |
| 2019-09-13 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2019-09-12 | $17.99 | $18.00 | $17.65 | $17.80 | $17.80 | 4,797,770 |
| 2019-09-11 | $18.12 | $18.27 | $17.84 | $17.85 | $17.85 | 8,722,850 |
| 2019-09-10 | $17.33 | $18.15 | $17.14 | $18.09 | $18.09 | 11,836,460 |
| 2019-09-09 | $17.52 | $17.52 | $17.14 | $17.32 | $17.32 | 6,663,050 |
| 2019-09-06 | $17.44 | $17.49 | $17.15 | $17.25 | $17.25 | 6,257,740 |
| 2019-09-05 | $17.48 | $17.83 | $17.38 | $17.40 | $17.40 | 8,743,940 |
| 2019-09-04 | $17.31 | $17.36 | $17.11 | $17.29 | $17.29 | 5,083,930 |
| 2019-09-03 | $17.19 | $17.31 | $16.99 | $17.30 | $17.30 | 5,523,700 |
| 2019-09-02 | $16.70 | $17.26 | $16.38 | $17.19 | $17.19 | 6,356,810 |
| 2019-08-30 | $17.41 | $17.42 | $16.66 | $16.72 | $16.72 | 6,715,180 |
| 2019-08-29 | $17.37 | $17.55 | $17.17 | $17.23 | $17.23 | 5,790,690 |
| 2019-08-28 | $18.07 | $18.15 | $17.36 | $17.38 | $17.38 | 7,540,750 |
| 2019-08-27 | $17.82 | $18.45 | $17.82 | $18.11 | $18.11 | 7,198,910 |
| 2019-08-26 | $18.00 | $18.24 | $17.50 | $17.78 | $17.78 | 8,950,790 |
| 2019-08-23 | $18.65 | $18.65 | $18.09 | $18.52 | $18.52 | 8,199,600 |
| 2019-08-22 | $18.50 | $18.75 | $18.34 | $18.42 | $18.42 | 6,587,900 |
| 2019-08-21 | $18.80 | $18.89 | $18.50 | $18.50 | $18.50 | 4,355,840 |
| 2019-08-20 | $18.72 | $18.87 | $18.53 | $18.80 | $18.80 | 7,392,270 |
| 2019-08-19 | $18.03 | $18.84 | $18.00 | $18.60 | $18.60 | 8,458,500 |
| 2019-08-16 | $18.06 | $18.22 | $17.83 | $17.96 | $17.96 | 5,656,080 |
| 2019-08-15 | $17.18 | $18.20 | $17.10 | $18.20 | $18.20 | 7,798,970 |
| 2019-08-14 | $17.33 | $17.84 | $17.30 | $17.56 | $17.56 | 6,580,280 |
| 2019-08-13 | $16.30 | $17.67 | $16.19 | $17.24 | $17.24 | 9,726,130 |
| 2019-08-12 | $16.03 | $16.42 | $15.91 | $16.37 | $16.37 | 3,630,110 |
| 2019-08-09 | $16.35 | $16.49 | $15.94 | $15.94 | $15.94 | 3,307,560 |
| 2019-08-08 | $16.30 | $16.41 | $16.20 | $16.26 | $16.26 | 2,425,660 |
| 2019-08-07 | $16.25 | $16.45 | $16.18 | $16.26 | $16.26 | 3,505,270 |
| 2019-08-06 | $16.50 | $16.55 | $15.81 | $16.21 | $16.21 | 6,055,540 |
| 2019-08-05 | $17.29 | $17.41 | $16.80 | $16.81 | $16.81 | 3,956,680 |
| 2019-08-02 | $17.36 | $17.78 | $17.18 | $17.34 | $17.34 | 4,685,570 |
| 2019-08-01 | $17.51 | $17.97 | $17.50 | $17.92 | $17.92 | 4,145,820 |
| 2019-07-31 | $18.88 | $18.88 | $17.80 | $17.80 | $17.80 | 9,325,440 |
| 2019-07-30 | $18.19 | $18.45 | $18.06 | $18.43 | $18.43 | 5,152,030 |
| 2019-07-29 | $18.45 | $18.60 | $18.01 | $18.10 | $18.10 | 6,676,510 |
| 2019-07-26 | $17.53 | $18.42 | $17.28 | $18.41 | $18.41 | 10,429,690 |
| 2019-07-25 | $17.64 | $17.74 | $17.47 | $17.52 | $17.52 | 4,691,430 |
| 2019-07-24 | $17.43 | $17.88 | $17.31 | $17.53 | $17.53 | 6,493,460 |
| 2019-07-23 | $17.80 | $17.88 | $16.95 | $17.41 | $17.41 | 11,984,590 |
| 2019-07-22 | $18.99 | $19.19 | $17.77 | $17.80 | $17.80 | 9,631,900 |
| 2019-07-19 | $19.33 | $19.50 | $18.80 | $18.93 | $18.93 | 9,889,280 |
| 2019-07-18 | $19.10 | $19.59 | $18.56 | $19.36 | $19.36 | 10,513,840 |
| 2019-07-17 | $19.02 | $19.39 | $18.82 | $19.18 | $19.18 | 6,896,610 |
| 2019-07-16 | $19.45 | $19.57 | $19.03 | $19.12 | $19.12 | 6,142,160 |
| 2019-07-15 | $19.77 | $19.78 | $18.85 | $19.37 | $19.37 | 9,297,520 |
| 2019-07-12 | $19.95 | $20.08 | $19.75 | $19.77 | $19.77 | 4,486,450 |
| 2019-07-11 | $20.12 | $20.33 | $19.77 | $19.83 | $19.83 | 5,763,440 |
| 2019-07-10 | $20.44 | $20.68 | $19.79 | $19.95 | $19.95 | 5,131,840 |
| 2019-07-09 | $20.80 | $21.04 | $20.18 | $20.34 | $20.34 | 6,231,420 |
| 2019-07-08 | $20.90 | $21.20 | $20.03 | $20.94 | $20.94 | 11,634,060 |
| 2019-07-05 | $21.22 | $21.68 | $20.67 | $20.94 | $20.94 | 10,393,130 |
| 2019-07-04 | $20.83 | $21.49 | $20.44 | $21.22 | $21.22 | 12,075,480 |
| 2019-07-03 | $20.54 | $21.48 | $20.20 | $20.95 | $20.95 | 12,595,070 |
| 2019-07-02 | $19.47 | $20.90 | $19.40 | $20.54 | $20.54 | 14,003,220 |
| 2019-07-01 | $19.76 | $19.77 | $19.37 | $19.55 | $19.55 | 10,357,990 |
| 2019-06-28 | $19.45 | $19.56 | $19.22 | $19.40 | $19.40 | 4,726,850 |
| 2019-06-27 | $18.95 | $19.69 | $18.79 | $19.52 | $19.52 | 9,229,810 |
| 2019-06-26 | $18.78 | $19.38 | $18.65 | $18.95 | $18.95 | 6,345,240 |
| 2019-06-25 | $19.22 | $19.22 | $18.53 | $18.76 | $18.76 | 10,168,380 |
| 2019-06-24 | $17.70 | $19.40 | $17.64 | $19.39 | $19.39 | 14,890,110 |
| 2019-06-21 | $17.38 | $17.67 | $17.38 | $17.64 | $17.64 | 4,935,060 |
| 2019-06-20 | $17.09 | $17.53 | $17.02 | $17.35 | $17.35 | 6,059,210 |
| 2019-06-19 | $17.10 | $17.26 | $17.05 | $17.09 | $17.09 | 4,759,750 |
| 2019-06-18 | $16.96 | $17.10 | $16.75 | $16.83 | $16.83 | 3,551,700 |
| 2019-06-17 | $16.88 | $17.35 | $16.82 | $16.97 | $16.97 | 3,659,740 |
| 2019-06-14 | $17.50 | $17.65 | $16.66 | $16.82 | $16.82 | 5,133,790 |
| 2019-06-13 | $17.16 | $17.70 | $16.95 | $17.50 | $17.50 | 7,735,160 |
| 2019-06-12 | $16.67 | $17.52 | $16.60 | $17.29 | $17.29 | 7,695,140 |
| 2019-06-11 | $16.19 | $16.76 | $16.13 | $16.70 | $16.70 | 5,000,290 |
| 2019-06-10 | $16.01 | $16.35 | $15.88 | $16.15 | $16.15 | 3,566,090 |
| 2019-06-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2019-06-06 | $16.55 | $16.77 | $15.85 | $16.00 | $16.00 | 5,547,990 |
| 2019-06-05 | $17.16 | $17.26 | $16.56 | $16.56 | $16.56 | 4,292,670 |
| 2019-06-04 | $17.16 | $17.23 | $16.90 | $17.00 | $17.00 | 3,272,760 |
| 2019-06-03 | $18.06 | $18.06 | $16.89 | $17.11 | $17.11 | 7,094,340 |
| 2019-05-31 | $18.26 | $18.27 | $17.95 | $18.02 | $18.02 | 2,648,660 |
| 2019-05-30 | $18.24 | $18.53 | $18.03 | $18.26 | $18.26 | 2,362,240 |
| 2019-05-29 | $25.79 | $25.83 | $25.31 | $25.51 | $18.22 | 2,879,610 |
| 2019-05-28 | $25.59 | $25.95 | $25.53 | $25.70 | $18.36 | 2,690,430 |
| 2019-05-27 | $25.09 | $25.66 | $24.84 | $25.56 | $18.26 | 3,457,800 |
| 2019-05-24 | $25.72 | $25.82 | $24.89 | $25.00 | $17.86 | 2,872,110 |
| 2019-05-23 | $25.67 | $26.00 | $25.26 | $25.47 | $18.20 | 2,672,550 |
| 2019-05-22 | $26.50 | $26.50 | $25.44 | $25.70 | $18.36 | 3,846,320 |
| 2019-05-21 | $26.03 | $26.85 | $26.03 | $26.36 | $18.83 | 3,519,600 |
| 2019-05-20 | $25.91 | $26.55 | $24.60 | $26.46 | $18.90 | 5,012,210 |
| 2019-05-17 | $27.07 | $27.18 | $25.81 | $25.97 | $18.55 | 4,225,700 |
| 2019-05-16 | $27.32 | $27.32 | $26.93 | $27.18 | $19.42 | 2,961,310 |
| 2019-05-15 | $26.88 | $27.33 | $26.66 | $27.17 | $19.41 | 3,813,330 |
| 2019-05-14 | $26.81 | $27.25 | $26.58 | $26.67 | $19.05 | 3,022,030 |
| 2019-05-13 | $27.40 | $27.40 | $26.91 | $27.07 | $19.34 | 3,018,800 |
| 2019-05-10 | $27.15 | $27.60 | $26.25 | $27.42 | $19.59 | 4,806,400 |
| 2019-05-09 | $26.97 | $27.45 | $26.82 | $26.92 | $19.23 | 2,098,980 |
| 2019-05-08 | $26.88 | $27.81 | $26.52 | $27.31 | $19.51 | 2,421,010 |
| 2019-05-07 | $27.50 | $27.81 | $27.03 | $27.38 | $19.56 | 3,449,390 |
| 2019-05-06 | $29.30 | $29.30 | $27.32 | $27.32 | $19.52 | 7,246,630 |
| 2019-05-03 | $30.35 | $30.35 | $30.35 | $30.35 | $21.68 | 0 |
| 2019-05-02 | $30.35 | $30.35 | $30.35 | $30.35 | $21.68 | 0 |
| 2019-05-01 | $30.35 | $30.35 | $30.35 | $30.35 | $21.68 | 0 |
| 2019-04-30 | $31.50 | $31.94 | $29.50 | $30.35 | $21.68 | 10,683,290 |
| 2019-04-29 | $32.30 | $33.10 | $31.91 | $32.40 | $23.15 | 4,737,190 |
| 2019-04-26 | $32.30 | $32.68 | $31.71 | $32.45 | $23.18 | 3,631,860 |
| 2019-04-25 | $32.90 | $33.00 | $31.51 | $32.28 | $23.06 | 4,577,350 |
| 2019-04-24 | $32.46 | $33.08 | $32.10 | $32.83 | $23.45 | 3,621,290 |
| 2019-04-23 | $32.94 | $33.45 | $32.33 | $32.43 | $23.17 | 4,167,590 |
| 2019-04-22 | $33.84 | $33.99 | $32.90 | $32.90 | $23.50 | 4,722,690 |
| 2019-04-19 | $33.78 | $34.15 | $32.89 | $33.96 | $24.26 | 5,394,830 |
| 2019-04-18 | $34.50 | $34.78 | $33.30 | $33.72 | $24.09 | 6,486,670 |
| 2019-04-17 | $35.47 | $35.47 | $34.39 | $34.50 | $24.65 | 7,141,680 |
| 2019-04-16 | $35.02 | $35.70 | $34.34 | $35.50 | $25.36 | 7,565,690 |
| 2019-04-15 | $35.18 | $36.10 | $34.62 | $35.41 | $25.30 | 8,549,210 |
| 2019-04-12 | $34.13 | $34.95 | $33.23 | $34.70 | $24.79 | 6,579,020 |
| 2019-04-11 | $35.86 | $35.88 | $34.15 | $34.47 | $24.63 | 10,210,380 |
| 2019-04-10 | $34.26 | $37.58 | $34.25 | $35.90 | $25.65 | 15,424,200 |
| 2019-04-09 | $32.00 | $35.50 | $31.74 | $34.71 | $24.80 | 16,827,020 |
| 2019-04-08 | $32.97 | $33.67 | $31.58 | $32.27 | $23.05 | 10,795,800 |
| 2019-04-05 | $32.77 | $32.77 | $32.77 | $32.77 | $23.41 | 0 |
| 2019-04-04 | $32.82 | $33.15 | $32.03 | $32.77 | $23.41 | 8,674,580 |
| 2019-04-03 | $31.03 | $33.40 | $31.01 | $32.76 | $23.40 | 10,451,890 |
| 2019-04-02 | $31.08 | $31.89 | $30.70 | $31.25 | $22.32 | 9,102,860 |
| 2019-04-01 | $29.90 | $31.16 | $29.68 | $31.01 | $22.15 | 11,047,300 |
| 2019-03-29 | $28.68 | $29.58 | $28.52 | $29.57 | $21.12 | 14,370,330 |
| 2019-03-28 | $31.04 | $31.04 | $28.47 | $28.74 | $20.53 | 13,593,180 |
| 2019-03-27 | $31.78 | $31.98 | $31.22 | $31.39 | $22.42 | 5,882,130 |
| 2019-03-26 | $33.60 | $33.79 | $31.63 | $31.70 | $22.65 | 7,288,420 |
| 2019-03-25 | $32.50 | $33.50 | $32.36 | $33.33 | $23.81 | 3,964,890 |
| 2019-03-22 | $33.70 | $33.91 | $32.70 | $33.29 | $23.78 | 4,839,550 |
| 2019-03-21 | $33.80 | $34.00 | $33.30 | $34.00 | $24.29 | 5,781,400 |
| 2019-03-20 | $34.00 | $34.03 | $33.09 | $33.58 | $23.99 | 4,987,430 |
| 2019-03-19 | $34.20 | $35.35 | $33.60 | $34.00 | $24.29 | 8,455,970 |
| 2019-03-18 | $31.95 | $34.84 | $31.18 | $34.21 | $24.44 | 11,847,990 |
| 2019-03-15 | $30.00 | $31.70 | $29.88 | $31.67 | $22.62 | 8,924,760 |
| 2019-03-14 | $29.56 | $30.12 | $29.40 | $30.00 | $21.43 | 3,293,900 |
| 2019-03-13 | $30.49 | $30.49 | $29.53 | $29.70 | $21.22 | 4,942,390 |
| 2019-03-12 | $30.09 | $30.83 | $29.92 | $30.47 | $21.77 | 6,356,680 |
| 2019-03-11 | $28.49 | $29.82 | $28.49 | $29.80 | $21.29 | 5,118,040 |
| 2019-03-08 | $29.20 | $29.65 | $28.50 | $28.50 | $20.36 | 6,119,380 |
| 2019-03-07 | $30.19 | $30.19 | $29.60 | $29.88 | $21.35 | 5,844,790 |
| 2019-03-06 | $30.55 | $30.55 | $29.80 | $30.17 | $21.55 | 5,669,880 |
| 2019-03-05 | $29.26 | $30.36 | $29.06 | $30.35 | $21.68 | 7,246,570 |
| 2019-03-04 | $29.40 | $30.06 | $29.00 | $29.31 | $20.94 | 7,865,790 |
| 2019-03-01 | $29.14 | $29.26 | $28.58 | $29.00 | $20.72 | 4,147,570 |
| 2019-02-28 | $28.84 | $29.30 | $28.71 | $29.07 | $20.77 | 5,416,370 |
| 2019-02-27 | $29.38 | $30.10 | $28.58 | $28.87 | $20.62 | 6,759,220 |
| 2019-02-26 | $29.59 | $30.60 | $29.06 | $29.71 | $21.22 | 7,705,700 |
| 2019-02-25 | $27.75 | $29.78 | $27.74 | $29.58 | $21.13 | 9,394,110 |
| 2019-02-22 | $27.75 | $27.95 | $27.28 | $27.87 | $19.91 | 5,634,700 |
| 2019-02-21 | $27.99 | $28.49 | $27.80 | $27.98 | $19.99 | 5,157,370 |
| 2019-02-20 | $28.30 | $28.47 | $27.71 | $28.10 | $20.07 | 5,511,240 |
| 2019-02-19 | $27.35 | $28.86 | $27.21 | $28.49 | $20.35 | 8,864,350 |
| 2019-02-18 | $26.52 | $27.67 | $26.50 | $27.47 | $19.62 | 5,667,460 |
| 2019-02-15 | $26.60 | $26.94 | $26.30 | $26.40 | $18.86 | 3,761,630 |
| 2019-02-14 | $26.78 | $26.80 | $26.30 | $26.52 | $18.95 | 4,247,030 |
| 2019-02-13 | $26.38 | $26.81 | $26.01 | $26.76 | $19.12 | 6,208,340 |
| 2019-02-12 | $25.18 | $26.59 | $25.01 | $26.50 | $18.93 | 6,614,560 |
| 2019-02-11 | $24.54 | $25.20 | $24.38 | $25.20 | $18.00 | 3,440,970 |
| 2019-02-08 | $24.49 | $24.49 | $24.49 | $24.49 | $17.50 | 0 |
| 2019-02-07 | $24.49 | $24.49 | $24.49 | $24.49 | $17.50 | 0 |
| 2019-02-06 | $24.49 | $24.49 | $24.49 | $24.49 | $17.50 | 0 |
| 2019-02-05 | $24.49 | $24.49 | $24.49 | $24.49 | $17.50 | 0 |
| 2019-02-04 | $24.49 | $24.49 | $24.49 | $24.49 | $17.50 | 0 |
| 2019-02-01 | $23.94 | $24.55 | $23.71 | $24.49 | $17.50 | 3,092,680 |
| 2019-01-31 | $24.23 | $24.23 | $23.11 | $23.61 | $16.87 | 3,770,940 |
| 2019-01-30 | $24.45 | $24.80 | $24.11 | $24.12 | $17.23 | 2,040,460 |
| 2019-01-29 | $24.87 | $24.92 | $24.06 | $24.51 | $17.51 | 2,736,470 |
| 2019-01-28 | $25.01 | $25.42 | $24.71 | $24.76 | $17.69 | 3,324,650 |
| 2019-01-25 | $25.15 | $25.65 | $24.56 | $25.29 | $18.07 | 4,602,150 |
| 2019-01-24 | $24.20 | $25.21 | $24.00 | $25.19 | $18.00 | 6,040,080 |
| 2019-01-23 | $26.86 | $27.00 | $24.24 | $24.47 | $17.48 | 13,452,350 |
| 2019-01-22 | $27.27 | $27.48 | $26.82 | $26.93 | $19.24 | 2,100,290 |
| 2019-01-21 | $27.49 | $28.13 | $27.30 | $27.36 | $19.55 | 2,952,640 |
| 2019-01-18 | $26.81 | $27.55 | $26.75 | $27.51 | $19.65 | 3,506,470 |
| 2019-01-17 | $26.78 | $27.38 | $26.78 | $27.04 | $19.32 | 2,507,950 |
| 2019-01-16 | $26.83 | $26.95 | $26.55 | $26.88 | $19.20 | 1,839,600 |
| 2019-01-15 | $26.33 | $26.90 | $26.30 | $26.83 | $19.17 | 2,129,180 |
| 2019-01-14 | $26.60 | $26.75 | $26.11 | $26.30 | $18.79 | 1,766,010 |
| 2019-01-11 | $26.16 | $26.52 | $26.11 | $26.49 | $18.92 | 1,366,860 |
| 2019-01-10 | $26.59 | $26.63 | $26.16 | $26.22 | $18.73 | 2,353,530 |
| 2019-01-09 | $26.23 | $27.15 | $26.11 | $26.63 | $19.02 | 3,136,380 |
| 2019-01-08 | $26.85 | $27.08 | $26.22 | $26.27 | $18.77 | 2,371,770 |
| 2019-01-07 | $27.20 | $27.30 | $26.63 | $26.85 | $19.18 | 2,809,520 |
| 2019-01-04 | $26.65 | $27.28 | $26.06 | $27.23 | $19.45 | 3,312,720 |
| 2019-01-03 | $27.00 | $27.26 | $26.55 | $26.99 | $19.28 | 2,312,540 |
| 2019-01-02 | $27.70 | $27.75 | $26.52 | $27.00 | $19.29 | 3,592,930 |
| 2019-01-01 | $28.87 | $28.87 | $28.87 | $28.87 | $20.62 | 0 |
| 2018-12-31 | $28.87 | $28.87 | $28.87 | $28.87 | $20.62 | 0 |
| 2018-12-28 | $29.40 | $29.68 | $26.46 | $28.87 | $20.62 | 9,353,250 |
| 2018-12-27 | $30.02 | $30.16 | $29.40 | $29.40 | $21.00 | 1,375,170 |
| 2018-12-26 | $30.16 | $30.16 | $29.40 | $29.49 | $21.07 | 1,391,230 |
| 2018-12-25 | $29.99 | $30.20 | $29.84 | $30.03 | $21.45 | 1,955,980 |
| 2018-12-24 | $30.00 | $30.65 | $29.68 | $30.33 | $21.67 | 1,811,220 |
| 2018-12-21 | $30.06 | $30.24 | $29.59 | $29.87 | $21.34 | 1,514,920 |
| 2018-12-20 | $30.80 | $31.17 | $29.89 | $30.10 | $21.50 | 2,549,200 |
| 2018-12-19 | $31.17 | $31.45 | $30.88 | $30.89 | $22.07 | 1,274,460 |
| 2018-12-18 | $31.25 | $31.60 | $30.76 | $31.05 | $22.18 | 1,600,710 |
| 2018-12-17 | $31.71 | $32.10 | $31.04 | $31.32 | $22.37 | 2,142,590 |
| 2018-12-14 | $32.11 | $32.52 | $31.80 | $32.01 | $22.87 | 2,298,950 |
| 2018-12-13 | $31.68 | $32.55 | $31.40 | $32.35 | $23.11 | 3,373,840 |
| 2018-12-12 | $32.41 | $32.78 | $31.56 | $31.65 | $22.61 | 3,444,000 |
| 2018-12-11 | $31.61 | $32.11 | $31.13 | $32.11 | $22.94 | 3,164,070 |
| 2018-12-10 | $30.98 | $31.88 | $30.76 | $31.56 | $22.55 | 3,920,890 |
| 2018-12-07 | $31.11 | $31.52 | $30.23 | $31.27 | $22.34 | 3,370,010 |
| 2018-12-06 | $31.04 | $32.04 | $30.69 | $31.11 | $22.22 | 4,692,200 |
| 2018-12-05 | $30.10 | $31.68 | $30.02 | $31.28 | $22.35 | 5,082,060 |
| 2018-12-04 | $30.69 | $30.93 | $30.36 | $30.71 | $21.94 | 2,193,570 |
| 2018-12-03 | $30.39 | $30.90 | $29.88 | $30.69 | $21.92 | 5,787,390 |
| 2018-11-30 | $29.34 | $29.75 | $29.01 | $29.65 | $21.18 | 1,858,930 |
| 2018-11-29 | $30.70 | $30.80 | $29.34 | $29.34 | $20.96 | 2,413,470 |
| 2018-11-28 | $29.94 | $30.83 | $29.78 | $30.50 | $21.79 | 1,945,740 |
| 2018-11-27 | $30.21 | $30.37 | $29.78 | $29.92 | $21.37 | 1,383,920 |
| 2018-11-26 | $30.80 | $30.80 | $29.44 | $30.21 | $21.58 | 2,473,980 |
| 2018-11-23 | $30.95 | $31.60 | $30.71 | $30.98 | $22.13 | 3,423,650 |
| 2018-11-22 | $30.84 | $31.25 | $30.70 | $30.90 | $22.07 | 2,272,370 |
| 2018-11-21 | $30.95 | $31.49 | $30.44 | $30.71 | $21.94 | 3,969,630 |
| 2018-11-20 | $32.01 | $32.12 | $30.20 | $31.00 | $22.15 | 6,908,340 |
| 2018-11-19 | $32.95 | $33.17 | $32.14 | $32.50 | $23.22 | 3,392,740 |
| 2018-11-16 | $33.30 | $33.66 | $32.87 | $32.87 | $23.48 | 3,865,100 |
| 2018-11-15 | $32.65 | $33.14 | $32.35 | $33.14 | $23.68 | 3,282,910 |
| 2018-11-14 | $33.06 | $33.31 | $32.47 | $32.64 | $23.32 | 2,614,390 |
| 2018-11-13 | $32.62 | $33.55 | $32.36 | $33.06 | $23.62 | 3,527,390 |
| 2018-11-12 | $32.42 | $33.26 | $31.84 | $33.20 | $23.72 | 2,901,270 |
| 2018-11-09 | $32.98 | $32.98 | $32.34 | $32.58 | $23.28 | 1,422,000 |
| 2018-11-08 | $33.78 | $33.82 | $32.96 | $33.03 | $23.60 | 2,335,280 |
| 2018-11-07 | $33.00 | $33.88 | $32.80 | $33.43 | $23.88 | 3,547,740 |
| 2018-11-06 | $32.55 | $33.14 | $32.30 | $32.95 | $23.54 | 3,622,570 |
| 2018-11-05 | $33.15 | $33.54 | $32.30 | $32.66 | $23.33 | 4,220,460 |
| 2018-11-02 | $33.00 | $33.63 | $32.60 | $33.55 | $23.97 | 5,685,180 |
| 2018-11-01 | $32.50 | $33.28 | $31.90 | $32.30 | $23.08 | 5,563,350 |
| 2018-10-31 | $32.09 | $32.77 | $32.02 | $32.28 | $23.06 | 3,979,280 |
| 2018-10-30 | $31.10 | $32.59 | $31.05 | $32.10 | $22.93 | 3,730,370 |
| 2018-10-29 | $31.18 | $32.67 | $30.40 | $31.55 | $22.54 | 3,972,940 |
| 2018-10-26 | $31.85 | $32.00 | $30.76 | $31.18 | $22.27 | 2,741,680 |
| 2018-10-25 | $30.15 | $31.70 | $29.97 | $31.68 | $22.63 | 3,265,770 |
| 2018-10-24 | $31.45 | $31.99 | $30.60 | $31.00 | $22.15 | 3,570,280 |
| 2018-10-23 | $32.08 | $32.95 | $30.90 | $31.70 | $22.65 | 5,739,550 |
| 2018-10-22 | $29.80 | $32.16 | $29.51 | $32.00 | $22.86 | 8,445,180 |
| 2018-10-19 | $28.01 | $29.40 | $27.61 | $29.24 | $20.89 | 5,152,740 |
| 2018-10-18 | $29.64 | $29.88 | $28.40 | $28.43 | $20.31 | 2,810,810 |
| 2018-10-17 | $30.22 | $30.88 | $28.37 | $29.75 | $21.25 | 3,969,190 |
| 2018-10-16 | $30.60 | $32.02 | $29.71 | $30.32 | $21.66 | 3,751,480 |
| 2018-10-15 | $31.99 | $32.06 | $29.92 | $30.08 | $21.49 | 3,048,850 |
| 2018-10-12 | $29.81 | $31.58 | $29.81 | $31.48 | $22.49 | 3,357,820 |
| 2018-10-11 | $31.05 | $31.78 | $29.51 | $29.94 | $21.39 | 3,955,380 |
| 2018-10-10 | $33.17 | $33.57 | $31.92 | $32.21 | $23.01 | 2,750,410 |
| 2018-10-09 | $33.58 | $34.43 | $32.35 | $32.79 | $23.43 | 3,319,100 |
| 2018-10-08 | $33.59 | $34.19 | $32.99 | $32.99 | $23.57 | 2,735,400 |
| 2018-10-05 | $34.53 | $34.53 | $34.53 | $34.53 | $24.67 | 0 |
| 2018-10-04 | $34.53 | $34.53 | $34.53 | $34.53 | $24.67 | 0 |
| 2018-10-03 | $34.53 | $34.53 | $34.53 | $34.53 | $24.67 | 0 |
| 2018-10-02 | $34.53 | $34.53 | $34.53 | $34.53 | $24.67 | 0 |
| 2018-10-01 | $34.53 | $34.53 | $34.53 | $34.53 | $24.67 | 0 |
| 2018-09-28 | $34.50 | $35.28 | $34.16 | $34.53 | $24.67 | 3,584,460 |
| 2018-09-27 | $33.70 | $35.55 | $33.36 | $34.42 | $24.59 | 5,795,970 |
| 2018-09-26 | $32.00 | $34.35 | $31.60 | $33.90 | $24.22 | 6,468,350 |
| 2018-09-25 | $31.90 | $32.52 | $31.55 | $31.82 | $22.73 | 2,721,800 |
| 2018-09-24 | $31.91 | $31.91 | $31.91 | $31.91 | $22.80 | 0 |
| 2018-09-21 | $31.33 | $32.39 | $30.75 | $31.91 | $22.80 | 3,720,450 |
| 2018-09-20 | $31.88 | $32.30 | $31.00 | $31.17 | $22.27 | 4,357,020 |
| 2018-09-19 | $30.33 | $32.40 | $30.11 | $31.66 | $22.62 | 8,610,330 |
| 2018-09-18 | $31.50 | $31.50 | $28.34 | $30.64 | $21.89 | 12,276,180 |
| 2018-09-17 | $30.87 | $31.85 | $30.56 | $31.49 | $22.50 | 6,572,570 |
| 2018-09-14 | $31.94 | $32.20 | $30.60 | $30.63 | $21.88 | 8,262,160 |
| 2018-09-13 | $36.20 | $36.59 | $32.40 | $32.40 | $23.15 | 7,121,350 |
| 2018-09-12 | $37.60 | $37.63 | $35.50 | $36.00 | $25.72 | 3,967,370 |
| 2018-09-11 | $37.65 | $37.85 | $37.25 | $37.57 | $26.84 | 916,110 |
| 2018-09-10 | $37.55 | $38.12 | $37.00 | $37.51 | $26.80 | 1,677,810 |
| 2018-09-07 | $37.86 | $38.43 | $37.10 | $37.55 | $26.83 | 2,273,250 |
| 2018-09-06 | $38.18 | $38.30 | $37.35 | $37.52 | $26.80 | 1,864,490 |
| 2018-09-05 | $38.58 | $39.39 | $38.12 | $38.22 | $27.30 | 2,744,770 |
| 2018-09-04 | $37.96 | $38.72 | $37.42 | $38.61 | $27.58 | 2,310,880 |
| 2018-09-03 | $37.40 | $37.95 | $36.90 | $37.63 | $26.88 | 2,246,840 |
| 2018-08-31 | $37.50 | $38.21 | $37.15 | $37.37 | $26.70 | 2,101,260 |
| 2018-08-30 | $39.00 | $39.28 | $37.68 | $37.93 | $27.10 | 2,860,870 |
| 2018-08-29 | $39.38 | $39.78 | $38.80 | $38.94 | $27.82 | 2,272,360 |
| 2018-08-28 | $40.03 | $40.03 | $38.75 | $39.35 | $28.11 | 5,520,260 |
| 2018-08-27 | $38.20 | $40.60 | $38.19 | $40.50 | $28.93 | 5,420,260 |
| 2018-08-24 | $38.18 | $38.35 | $37.01 | $37.55 | $26.83 | 3,498,100 |
| 2018-08-23 | $36.40 | $38.26 | $36.26 | $38.19 | $27.28 | 6,158,270 |
| 2018-08-22 | $38.00 | $38.25 | $36.10 | $36.36 | $25.98 | 3,307,000 |
| 2018-08-21 | $38.20 | $38.50 | $37.51 | $37.86 | $27.05 | 5,522,360 |
| 2018-08-20 | $37.83 | $38.33 | $36.36 | $37.80 | $27.00 | 3,117,280 |
| 2018-08-17 | $39.19 | $39.53 | $37.80 | $37.99 | $27.14 | 2,655,010 |
| 2018-08-16 | $39.23 | $39.89 | $38.00 | $38.38 | $27.42 | 2,706,660 |
| 2018-08-15 | $41.62 | $41.90 | $39.57 | $40.07 | $28.63 | 2,433,500 |
| 2018-08-14 | $42.07 | $42.50 | $40.63 | $40.93 | $29.24 | 2,214,000 |
| 2018-08-13 | $41.17 | $42.12 | $41.17 | $41.63 | $29.74 | 3,077,540 |
| 2018-08-10 | $40.20 | $42.22 | $39.74 | $41.54 | $29.68 | 4,050,710 |
| 2018-08-09 | $38.01 | $40.95 | $37.80 | $40.18 | $28.70 | 5,684,490 |
| 2018-08-08 | $43.60 | $44.26 | $40.50 | $40.84 | $29.18 | 3,141,900 |
| 2018-08-07 | $43.78 | $44.20 | $41.00 | $43.40 | $31.00 | 3,698,030 |
| 2018-08-06 | $43.98 | $44.88 | $42.87 | $43.81 | $31.30 | 2,756,280 |
| 2018-08-03 | $45.45 | $45.88 | $44.26 | $44.29 | $31.64 | 1,838,500 |
| 2018-08-02 | $46.01 | $46.14 | $43.99 | $45.75 | $32.68 | 2,700,730 |
| 2018-08-01 | $46.60 | $47.20 | $45.00 | $45.99 | $32.86 | 2,474,660 |
| 2018-07-31 | $48.01 | $48.78 | $46.03 | $46.77 | $33.41 | 2,193,000 |
| 2018-07-30 | $47.90 | $49.56 | $47.90 | $48.23 | $34.46 | 1,884,200 |
| 2018-07-27 | $48.32 | $48.86 | $47.60 | $48.01 | $34.30 | 1,348,770 |
| 2018-07-26 | $48.88 | $49.96 | $48.39 | $48.66 | $34.76 | 1,796,750 |
| 2018-07-25 | $49.25 | $49.36 | $48.00 | $48.82 | $34.88 | 2,511,320 |
| 2018-07-24 | $49.02 | $49.95 | $48.21 | $49.55 | $35.40 | 1,807,050 |
| 2018-07-23 | $48.58 | $49.96 | $46.61 | $49.06 | $35.05 | 4,612,210 |
| 2018-07-20 | $49.64 | $50.56 | $49.61 | $50.04 | $35.75 | 1,313,300 |
| 2018-07-19 | $50.14 | $51.00 | $49.52 | $50.06 | $35.76 | 2,277,460 |
| 2018-07-18 | $51.60 | $52.19 | $49.75 | $50.23 | $35.88 | 3,611,160 |
| 2018-07-17 | $52.06 | $52.30 | $51.30 | $51.80 | $37.01 | 1,456,780 |
| 2018-07-16 | $52.20 | $53.23 | $51.40 | $52.06 | $37.19 | 1,914,720 |
| 2018-07-13 | $50.50 | $53.25 | $50.42 | $52.20 | $37.29 | 4,632,980 |
| 2018-07-12 | $48.58 | $50.60 | $48.36 | $50.46 | $36.05 | 4,096,750 |
| 2018-07-11 | $47.87 | $50.28 | $47.60 | $48.51 | $34.66 | 4,121,970 |
| 2018-07-10 | $46.16 | $49.16 | $45.70 | $48.96 | $34.98 | 6,357,450 |
| 2018-07-09 | $46.15 | $47.60 | $44.80 | $46.17 | $32.98 | 5,231,080 |
| 2018-07-06 | $47.00 | $48.00 | $44.28 | $46.41 | $33.16 | 5,459,500 |
| 2018-07-05 | $47.70 | $48.31 | $45.93 | $47.45 | $33.90 | 6,547,260 |
| 2018-07-04 | $53.20 | $53.29 | $48.31 | $48.31 | $34.51 | 8,048,570 |
| 2018-07-03 | $56.42 | $57.20 | $51.47 | $53.68 | $38.35 | 6,033,760 |
| 2018-07-02 | $55.00 | $57.28 | $54.80 | $56.42 | $40.31 | 4,196,060 |
| 2018-06-29 | $52.99 | $55.70 | $52.30 | $54.96 | $39.26 | 2,708,030 |
| 2018-06-28 | $53.04 | $53.80 | $51.98 | $52.94 | $37.82 | 1,660,090 |
| 2018-06-27 | $53.86 | $54.69 | $52.80 | $53.00 | $37.86 | 1,347,430 |
| 2018-06-26 | $54.59 | $55.30 | $53.96 | $54.26 | $38.76 | 1,919,950 |
| 2018-06-25 | $55.20 | $55.94 | $54.10 | $55.26 | $39.48 | 2,643,750 |
| 2018-06-22 | $53.00 | $56.30 | $52.56 | $54.52 | $38.95 | 3,636,800 |
| 2018-06-21 | $52.00 | $55.02 | $51.90 | $53.23 | $38.03 | 4,883,490 |
| 2018-06-20 | $51.70 | $53.30 | $50.50 | $51.33 | $36.67 | 4,924,220 |
| 2018-06-19 | $54.49 | $55.00 | $50.38 | $51.41 | $36.73 | 4,479,460 |
| 2018-06-18 | $55.36 | $55.36 | $55.36 | $55.36 | $39.55 | 0 |
| 2018-06-15 | $56.53 | $57.05 | $54.73 | $55.36 | $39.55 | 2,983,580 |
| 2018-06-14 | $57.09 | $58.26 | $56.20 | $56.61 | $40.44 | 2,572,080 |
| 2018-06-13 | $59.66 | $59.66 | $56.98 | $57.10 | $40.79 | 2,641,270 |
| 2018-06-12 | $58.35 | $59.98 | $58.35 | $59.67 | $42.63 | 2,668,690 |
| 2018-06-11 | $60.66 | $60.66 | $57.72 | $58.68 | $41.92 | 4,387,110 |
| 2018-06-08 | $61.50 | $62.40 | $59.80 | $60.62 | $43.31 | 2,806,440 |
| 2018-06-07 | $62.96 | $62.97 | $60.89 | $61.51 | $43.94 | 2,454,640 |
| 2018-06-06 | $62.45 | $62.86 | $61.01 | $62.68 | $44.78 | 2,630,510 |
| 2018-06-05 | $58.80 | $62.58 | $58.80 | $62.27 | $44.49 | 4,337,090 |
| 2018-06-04 | $58.10 | $60.21 | $56.60 | $58.84 | $42.04 | 4,018,950 |
| 2018-06-01 | $61.30 | $62.65 | $58.45 | $58.51 | $41.80 | 4,114,310 |
| 2018-05-31 | $59.47 | $62.30 | $58.18 | $61.71 | $44.09 | 4,582,770 |
| 2018-05-30 | $58.50 | $60.85 | $56.10 | $59.04 | $42.18 | 5,572,650 |
| 2018-05-29 | $60.30 | $63.45 | $58.28 | $59.24 | $42.32 | 7,609,790 |
| 2018-05-28 | $58.49 | $62.10 | $57.56 | $60.49 | $43.21 | 8,061,280 |
| 2018-05-25 | $55.98 | $58.19 | $55.40 | $58.14 | $41.54 | 4,024,380 |
| 2018-05-24 | $56.15 | $56.89 | $55.85 | $55.88 | $39.92 | 1,948,900 |
| 2018-05-23 | $57.00 | $58.39 | $56.10 | $56.41 | $40.30 | 2,911,450 |
| 2018-05-22 | $54.97 | $57.15 | $54.70 | $56.94 | $40.68 | 3,101,730 |
| 2018-05-21 | $55.40 | $56.20 | $54.80 | $54.98 | $39.28 | 2,351,030 |
| 2018-05-18 | $55.70 | $55.79 | $54.61 | $54.95 | $39.26 | 2,000,330 |
| 2018-05-17 | $56.28 | $56.95 | $55.30 | $55.82 | $39.88 | 1,851,070 |
| 2018-05-16 | $55.30 | $57.28 | $54.90 | $55.93 | $39.96 | 3,769,790 |
| 2018-05-15 | $51.58 | $55.80 | $51.58 | $55.32 | $39.52 | 4,905,120 |
| 2018-05-14 | $51.30 | $51.90 | $50.30 | $51.85 | $37.04 | 3,767,320 |
| 2018-05-11 | $52.62 | $52.80 | $51.35 | $51.44 | $36.75 | 2,638,580 |
| 2018-05-10 | $52.45 | $52.98 | $51.80 | $52.66 | $37.62 | 1,757,100 |
| 2018-05-09 | $53.00 | $53.20 | $51.51 | $52.51 | $37.51 | 2,518,910 |
| 2018-05-08 | $53.58 | $53.58 | $52.26 | $53.28 | $38.06 | 2,103,460 |
| 2018-05-07 | $52.99 | $54.08 | $52.39 | $53.42 | $38.16 | 3,463,710 |
| 2018-05-04 | $52.69 | $53.50 | $51.79 | $52.99 | $37.86 | 2,279,490 |
| 2018-05-03 | $53.15 | $53.68 | $51.78 | $53.11 | $37.94 | 2,747,910 |
| 2018-05-02 | $54.56 | $54.86 | $52.81 | $53.31 | $38.08 | 2,485,060 |
| 2018-05-01 | $54.00 | $54.00 | $54.00 | $54.00 | $38.58 | 0 |
| 2018-04-30 | $54.00 | $54.00 | $54.00 | $54.00 | $38.58 | 0 |
| 2018-04-27 | $52.00 | $54.37 | $51.55 | $54.00 | $38.58 | 3,444,020 |
| 2018-04-26 | $51.50 | $52.16 | $51.10 | $51.49 | $36.78 | 2,277,840 |
| 2018-04-25 | $50.50 | $51.64 | $50.47 | $51.46 | $36.76 | 2,528,660 |
| 2018-04-24 | $48.30 | $50.88 | $48.01 | $50.65 | $36.18 | 2,795,590 |
| 2018-04-23 | $50.10 | $50.41 | $47.14 | $47.80 | $34.15 | 2,881,310 |
| 2018-04-20 | $49.48 | $50.22 | $49.12 | $50.07 | $35.77 | 1,731,130 |
| 2018-04-19 | $49.50 | $50.55 | $49.10 | $49.24 | $35.18 | 1,490,030 |
| 2018-04-18 | $48.51 | $49.91 | $47.59 | $49.30 | $35.22 | 2,215,690 |
| 2018-04-17 | $49.71 | $50.10 | $47.80 | $48.19 | $34.43 | 2,060,590 |
| 2018-04-16 | $48.30 | $50.33 | $48.30 | $49.75 | $35.54 | 2,291,540 |
| 2018-04-13 | $52.74 | $52.74 | $49.01 | $49.42 | $35.31 | 3,578,230 |
| 2018-04-12 | $50.70 | $52.06 | $50.30 | $51.92 | $37.09 | 2,475,020 |
| 2018-04-11 | $49.65 | $51.11 | $49.42 | $50.50 | $36.08 | 2,264,630 |
| 2018-04-10 | $50.20 | $50.25 | $48.90 | $49.42 | $35.31 | 2,245,910 |
| 2018-04-09 | $49.37 | $50.44 | $48.80 | $49.89 | $35.64 | 2,789,080 |
| 2018-04-06 | $49.78 | $49.78 | $49.78 | $49.78 | $35.56 | 0 |
| 2018-04-05 | $49.78 | $49.78 | $49.78 | $49.78 | $35.56 | 0 |
| 2018-04-04 | $51.00 | $52.30 | $49.73 | $49.78 | $35.56 | 3,025,340 |
| 2018-04-03 | $50.03 | $52.18 | $50.03 | $50.90 | $36.36 | 2,999,220 |
| 2018-04-02 | $49.18 | $50.86 | $49.02 | $50.81 | $36.30 | 3,144,590 |
| 2018-03-30 | $47.28 | $49.98 | $47.25 | $49.12 | $35.09 | 3,388,580 |
| 2018-03-29 | $47.00 | $47.73 | $46.01 | $47.29 | $33.78 | 2,364,250 |
| 2018-03-28 | $47.58 | $48.21 | $46.59 | $46.94 | $33.53 | 2,522,570 |
| 2018-03-27 | $45.53 | $47.49 | $45.53 | $47.47 | $33.91 | 2,675,150 |
| 2018-03-26 | $44.02 | $45.70 | $44.02 | $45.28 | $32.35 | 2,033,990 |
| 2018-03-23 | $44.30 | $45.30 | $43.65 | $44.63 | $31.88 | 3,634,770 |
| 2018-03-22 | $45.53 | $46.10 | $44.87 | $45.28 | $32.35 | 2,631,810 |
| 2018-03-21 | $46.50 | $46.82 | $45.47 | $45.83 | $32.74 | 2,180,600 |
| 2018-03-20 | $46.15 | $46.57 | $45.66 | $46.12 | $32.95 | 1,688,060 |
| 2018-03-19 | $45.48 | $46.89 | $45.35 | $46.19 | $33.00 | 2,799,210 |
| 2018-03-16 | $45.02 | $45.62 | $44.89 | $45.30 | $32.36 | 2,651,230 |
| 2018-03-15 | $44.80 | $45.50 | $44.70 | $45.02 | $32.16 | 2,001,640 |
| 2018-03-14 | $44.35 | $45.58 | $44.11 | $45.19 | $32.28 | 2,297,200 |
| 2018-03-13 | $44.67 | $45.04 | $44.13 | $44.38 | $31.70 | 2,281,120 |
| 2018-03-12 | $43.12 | $44.80 | $43.12 | $44.71 | $31.94 | 3,704,150 |
| 2018-03-09 | $42.99 | $43.25 | $42.71 | $43.12 | $30.80 | 2,174,900 |
| 2018-03-08 | $42.57 | $43.19 | $42.30 | $42.97 | $30.70 | 2,775,080 |
| 2018-03-07 | $41.01 | $42.58 | $40.70 | $42.52 | $30.38 | 4,121,830 |
| 2018-03-06 | $40.55 | $41.00 | $40.30 | $40.70 | $29.08 | 1,664,100 |
| 2018-03-05 | $40.32 | $40.60 | $40.00 | $40.29 | $28.78 | 1,629,830 |
| 2018-03-02 | $40.44 | $40.90 | $39.36 | $40.57 | $28.98 | 3,004,860 |
| 2018-03-01 | $41.28 | $41.29 | $40.23 | $40.40 | $28.86 | 1,919,970 |
| 2018-02-28 | $41.48 | $41.65 | $41.10 | $41.28 | $29.49 | 947,700 |
| 2018-02-27 | $41.71 | $42.00 | $41.32 | $41.77 | $29.84 | 1,311,700 |
| 2018-02-26 | $41.88 | $42.14 | $41.40 | $41.86 | $29.90 | 1,575,900 |
| 2018-02-23 | $41.58 | $42.15 | $41.20 | $41.90 | $29.93 | 1,791,500 |
| 2018-02-22 | $41.40 | $41.68 | $41.32 | $41.45 | $29.61 | 881,100 |
| 2018-02-21 | $41.06 | $41.06 | $41.06 | $41.06 | $29.33 | 0 |
| 2018-02-20 | $41.06 | $41.06 | $41.06 | $41.06 | $29.33 | 0 |
| 2018-02-19 | $41.06 | $41.06 | $41.06 | $41.06 | $29.33 | 0 |
| 2018-02-16 | $41.06 | $41.06 | $41.06 | $41.06 | $29.33 | 0 |
| 2018-02-15 | $41.06 | $41.06 | $41.06 | $41.06 | $29.33 | 0 |
| 2018-02-14 | $41.00 | $41.60 | $40.52 | $41.06 | $29.33 | 1,061,300 |
| 2018-02-13 | $39.90 | $41.25 | $39.80 | $40.99 | $29.28 | 2,112,710 |
| 2018-02-12 | $39.45 | $40.28 | $39.45 | $39.78 | $28.42 | 1,736,650 |
| 2018-02-09 | $40.00 | $40.73 | $39.10 | $39.19 | $28.00 | 1,808,300 |
| 2018-02-08 | $40.87 | $41.88 | $40.52 | $41.07 | $29.34 | 1,322,300 |
| 2018-02-07 | $41.10 | $41.53 | $39.50 | $40.88 | $29.20 | 2,092,500 |
| 2018-02-06 | $41.98 | $41.98 | $39.30 | $40.54 | $28.96 | 3,041,120 |
| 2018-02-05 | $43.14 | $43.62 | $42.57 | $42.63 | $30.45 | 2,210,660 |
| 2018-02-02 | $46.00 | $46.00 | $42.89 | $43.64 | $31.18 | 5,389,670 |
| 2018-02-01 | $46.50 | $47.13 | $45.00 | $46.39 | $33.14 | 3,674,140 |
| 2018-01-31 | $45.40 | $46.80 | $44.47 | $46.78 | $33.42 | 2,934,540 |
| 2018-01-30 | $45.05 | $45.48 | $44.81 | $45.26 | $32.33 | 1,529,500 |
| 2018-01-29 | $45.64 | $46.49 | $44.71 | $45.35 | $32.40 | 2,854,540 |
| 2018-01-26 | $45.50 | $45.99 | $45.10 | $45.90 | $32.79 | 2,359,330 |
| 2018-01-25 | $43.47 | $45.85 | $43.37 | $45.66 | $32.62 | 4,774,460 |
| 2018-01-24 | $43.00 | $43.59 | $42.55 | $43.51 | $31.08 | 1,970,840 |
| 2018-01-23 | $43.02 | $43.52 | $43.00 | $43.15 | $30.83 | 794,340 |
| 2018-01-22 | $43.10 | $43.57 | $42.91 | $43.13 | $30.81 | 2,592,150 |
| 2018-01-19 | $42.79 | $43.04 | $42.57 | $42.92 | $30.66 | 1,244,210 |
| 2018-01-18 | $43.43 | $43.43 | $42.24 | $42.79 | $30.57 | 1,932,540 |
| 2018-01-17 | $44.08 | $44.23 | $42.77 | $43.44 | $31.03 | 2,062,870 |
| 2018-01-16 | $43.90 | $44.22 | $43.60 | $43.93 | $31.38 | 1,798,360 |
| 2018-01-15 | $43.30 | $44.24 | $42.90 | $43.90 | $31.36 | 3,505,700 |
| 2018-01-12 | $42.88 | $44.00 | $42.61 | $43.31 | $30.94 | 1,954,430 |
| 2018-01-11 | $43.00 | $43.30 | $42.50 | $43.02 | $30.73 | 2,586,700 |
| 2018-01-10 | $43.43 | $43.43 | $42.48 | $43.18 | $30.85 | 3,033,200 |
| 2018-01-09 | $42.98 | $43.59 | $42.68 | $43.49 | $31.07 | 3,179,070 |
| 2018-01-08 | $43.30 | $44.60 | $42.51 | $43.17 | $30.84 | 4,557,500 |
| 2018-01-05 | $41.80 | $43.54 | $41.60 | $43.16 | $30.83 | 4,591,810 |
| 2018-01-04 | $42.58 | $42.83 | $41.74 | $41.84 | $29.89 | 2,862,290 |
| 2018-01-03 | $41.00 | $42.40 | $40.64 | $42.01 | $30.01 | 3,932,510 |
| 2018-01-02 | $40.99 | $41.18 | $40.46 | $40.91 | $29.23 | 1,430,500 |
| 2018-01-01 | $40.78 | $40.78 | $40.78 | $40.78 | $29.13 | 0 |
| 2017-12-29 | $40.05 | $41.22 | $40.00 | $40.78 | $29.13 | 3,507,090 |
| 2017-12-28 | $40.17 | $40.29 | $39.76 | $40.21 | $28.73 | 2,895,270 |
| 2017-12-27 | $39.00 | $40.95 | $38.72 | $40.12 | $28.66 | 4,390,830 |
| 2017-12-26 | $39.21 | $39.50 | $38.38 | $39.10 | $27.93 | 2,190,760 |
| 2017-12-25 | $39.38 | $39.45 | $39.03 | $39.31 | $28.08 | 966,150 |
| 2017-12-22 | $39.11 | $39.45 | $38.97 | $39.34 | $28.10 | 894,500 |
| 2017-12-21 | $39.30 | $39.30 | $38.75 | $39.21 | $28.01 | 1,168,100 |
| 2017-12-20 | $39.25 | $39.67 | $39.00 | $39.20 | $28.00 | 1,217,000 |
| 2017-12-19 | $39.17 | $39.40 | $39.01 | $39.25 | $28.04 | 1,535,390 |
| 2017-12-18 | $40.73 | $40.73 | $38.74 | $39.46 | $28.19 | 2,902,560 |
| 2017-12-15 | $40.89 | $40.93 | $40.53 | $40.67 | $29.05 | 882,500 |
| 2017-12-14 | $41.01 | $41.17 | $40.50 | $40.81 | $29.15 | 1,331,570 |
| 2017-12-13 | $41.24 | $41.27 | $40.90 | $40.96 | $29.26 | 1,722,660 |
| 2017-12-12 | $41.16 | $41.48 | $41.02 | $41.24 | $29.46 | 1,274,790 |
| 2017-12-11 | $40.80 | $41.47 | $40.72 | $41.28 | $29.49 | 1,947,320 |
| 2017-12-08 | $40.79 | $41.04 | $40.40 | $40.91 | $29.23 | 1,529,310 |
| 2017-12-07 | $40.50 | $41.19 | $40.40 | $40.59 | $29.00 | 1,222,770 |
| 2017-12-06 | $40.00 | $41.30 | $39.96 | $40.38 | $28.85 | 2,671,960 |
| 2017-12-05 | $39.70 | $40.09 | $39.30 | $39.96 | $28.55 | 1,466,690 |
| 2017-12-04 | $39.38 | $39.98 | $39.33 | $39.89 | $28.50 | 1,412,430 |
| 2017-12-01 | $40.02 | $40.13 | $39.20 | $39.60 | $28.29 | 1,061,230 |
| 2017-11-30 | $39.88 | $40.10 | $39.75 | $39.99 | $28.57 | 879,500 |
| 2017-11-29 | $39.50 | $40.00 | $39.20 | $39.87 | $28.48 | 1,588,250 |
| 2017-11-28 | $39.67 | $39.80 | $39.01 | $39.54 | $28.25 | 1,978,020 |
| 2017-11-27 | $40.03 | $40.07 | $39.20 | $39.59 | $28.28 | 2,016,890 |
| 2017-11-24 | $40.01 | $40.27 | $39.42 | $40.02 | $28.59 | 2,210,300 |
| 2017-11-23 | $41.30 | $41.30 | $40.51 | $40.54 | $28.96 | 1,698,740 |
| 2017-11-22 | $41.03 | $41.65 | $40.80 | $41.24 | $29.46 | 2,084,420 |
| 2017-11-21 | $40.80 | $42.30 | $40.73 | $41.22 | $29.45 | 2,287,560 |
| 2017-11-20 | $40.22 | $40.90 | $40.15 | $40.74 | $29.10 | 1,231,200 |
| 2017-11-17 | $41.09 | $41.10 | $40.03 | $40.57 | $28.98 | 2,354,720 |
| 2017-11-16 | $40.54 | $41.42 | $40.37 | $41.01 | $29.30 | 2,114,340 |
| 2017-11-15 | $41.50 | $41.74 | $40.36 | $40.50 | $28.93 | 2,919,630 |
| 2017-11-14 | $41.86 | $42.13 | $41.26 | $41.50 | $29.65 | 1,874,360 |
| 2017-11-13 | $40.73 | $42.05 | $40.70 | $41.83 | $29.88 | 2,736,760 |
| 2017-11-10 | $40.20 | $41.26 | $40.08 | $41.02 | $29.30 | 3,532,190 |
| 2017-11-09 | $40.50 | $40.73 | $39.75 | $40.08 | $28.63 | 3,334,450 |
| 2017-11-08 | $41.91 | $41.99 | $40.40 | $40.51 | $28.94 | 4,626,130 |
| 2017-11-07 | $42.40 | $42.70 | $41.50 | $41.90 | $29.93 | 2,519,640 |
| 2017-11-06 | $41.52 | $42.80 | $41.52 | $42.60 | $30.43 | 2,600,510 |
| 2017-11-03 | $41.84 | $42.19 | $40.90 | $42.01 | $30.01 | 2,537,060 |
| 2017-11-02 | $41.70 | $42.20 | $41.31 | $42.16 | $30.12 | 1,780,210 |
| 2017-11-01 | $42.09 | $42.67 | $41.70 | $41.79 | $29.85 | 2,260,220 |
| 2017-10-31 | $40.85 | $42.21 | $40.32 | $42.09 | $30.07 | 3,351,090 |
| 2017-10-30 | $41.91 | $42.26 | $40.90 | $41.08 | $29.35 | 3,926,320 |
| 2017-10-27 | $41.82 | $42.80 | $41.51 | $41.83 | $29.88 | 3,837,620 |
| 2017-10-26 | $41.21 | $42.22 | $40.96 | $41.81 | $29.87 | 2,806,760 |
| 2017-10-25 | $40.48 | $41.66 | $40.48 | $41.24 | $29.46 | 3,727,390 |
| 2017-10-24 | $40.43 | $41.16 | $40.20 | $40.80 | $29.15 | 3,475,600 |
| 2017-10-23 | $39.90 | $40.60 | $39.67 | $40.45 | $28.90 | 4,007,430 |
| 2017-10-20 | $40.51 | $41.19 | $40.10 | $40.86 | $29.19 | 2,078,860 |
| 2017-10-19 | $40.21 | $41.22 | $40.18 | $40.46 | $28.90 | 4,258,010 |
| 2017-10-18 | $39.57 | $41.00 | $39.40 | $40.51 | $28.94 | 4,576,550 |
| 2017-10-17 | $39.50 | $39.74 | $39.05 | $39.57 | $28.27 | 1,212,340 |
| 2017-10-16 | $39.85 | $39.92 | $39.20 | $39.56 | $28.26 | 2,964,270 |
| 2017-10-13 | $39.92 | $39.99 | $39.50 | $39.71 | $28.37 | 1,772,790 |
| 2017-10-12 | $39.73 | $40.09 | $39.48 | $39.88 | $28.49 | 2,069,710 |
| 2017-10-11 | $40.00 | $40.27 | $39.39 | $39.95 | $28.54 | 3,398,060 |
| 2017-10-10 | $39.30 | $40.28 | $39.01 | $40.09 | $28.64 | 5,785,340 |
| 2017-10-09 | $37.88 | $39.19 | $37.82 | $39.15 | $27.97 | 3,725,520 |
| 2017-10-06 | $37.58 | $37.58 | $37.58 | $37.58 | $26.85 | 0 |
| 2017-10-05 | $37.58 | $37.58 | $37.58 | $37.58 | $26.85 | 0 |
| 2017-10-04 | $37.58 | $37.58 | $37.58 | $37.58 | $26.85 | 0 |
| 2017-10-03 | $37.58 | $37.58 | $37.58 | $37.58 | $26.85 | 0 |
| 2017-10-02 | $37.58 | $37.58 | $37.58 | $37.58 | $26.85 | 0 |
| 2017-09-29 | $37.69 | $37.93 | $37.52 | $37.58 | $26.85 | 1,115,130 |
| 2017-09-28 | $37.50 | $37.72 | $37.43 | $37.55 | $26.83 | 897,240 |
| 2017-09-27 | $38.04 | $38.19 | $37.45 | $37.53 | $26.81 | 1,688,730 |
| 2017-09-26 | $37.70 | $38.11 | $37.44 | $38.09 | $27.21 | 1,301,870 |
| 2017-09-25 | $37.65 | $38.00 | $37.40 | $37.91 | $27.08 | 1,362,880 |
| 2017-09-22 | $37.85 | $37.85 | $37.30 | $37.62 | $26.88 | 906,700 |
| 2017-09-21 | $38.36 | $38.51 | $37.70 | $37.73 | $26.95 | 1,237,590 |
| 2017-09-20 | $38.25 | $38.44 | $37.99 | $38.39 | $27.43 | 1,273,200 |
| 2017-09-19 | $38.17 | $38.40 | $37.52 | $38.22 | $27.30 | 1,801,820 |
| 2017-09-18 | $38.18 | $38.49 | $37.91 | $38.17 | $27.27 | 1,981,360 |
| 2017-09-15 | $37.61 | $38.34 | $37.61 | $38.23 | $27.31 | 4,388,400 |
| 2017-09-14 | $36.89 | $37.86 | $36.46 | $37.77 | $26.98 | 3,016,780 |
| 2017-09-13 | $36.85 | $36.98 | $36.60 | $36.88 | $26.35 | 1,325,390 |
| 2017-09-12 | $36.97 | $37.02 | $36.60 | $36.95 | $26.40 | 1,834,320 |
| 2017-09-11 | $36.90 | $37.07 | $36.51 | $36.97 | $26.41 | 1,872,300 |
| 2017-09-08 | $36.65 | $36.92 | $36.65 | $36.74 | $26.25 | 544,660 |
| 2017-09-07 | $36.91 | $37.09 | $36.61 | $36.63 | $26.17 | 751,000 |
| 2017-09-06 | $37.03 | $37.03 | $36.61 | $36.91 | $26.37 | 940,500 |
| 2017-09-05 | $36.58 | $37.26 | $36.27 | $37.10 | $26.50 | 1,264,570 |
| 2017-09-04 | $36.93 | $36.99 | $36.25 | $36.56 | $26.12 | 1,699,160 |
| 2017-09-01 | $36.90 | $37.08 | $36.80 | $36.93 | $26.38 | 689,100 |
| 2017-08-31 | $37.06 | $37.29 | $36.67 | $36.99 | $26.43 | 1,514,940 |
| 2017-08-30 | $37.12 | $37.29 | $37.03 | $37.21 | $26.58 | 777,490 |
| 2017-08-29 | $37.30 | $37.31 | $37.05 | $37.11 | $26.51 | 649,570 |
| 2017-08-28 | $37.40 | $37.55 | $37.00 | $37.35 | $26.68 | 875,500 |
| 2017-08-25 | $37.30 | $37.45 | $37.16 | $37.36 | $26.69 | 780,590 |
| 2017-08-24 | $37.40 | $37.63 | $36.80 | $37.33 | $26.67 | 713,230 |
| 2017-08-23 | $37.49 | $37.50 | $37.10 | $37.31 | $26.65 | 802,690 |
| 2017-08-22 | $38.08 | $38.08 | $37.04 | $37.64 | $26.89 | 2,090,600 |
| 2017-08-21 | $38.10 | $38.12 | $37.71 | $37.98 | $27.13 | 833,870 |
| 2017-08-18 | $37.27 | $38.20 | $37.27 | $37.98 | $27.13 | 1,446,300 |
| 2017-08-17 | $37.22 | $37.54 | $37.11 | $37.32 | $26.66 | 666,230 |
| 2017-08-16 | $36.39 | $37.59 | $36.39 | $37.21 | $26.58 | 2,078,160 |
| 2017-08-15 | $36.70 | $36.70 | $36.18 | $36.59 | $26.14 | 1,171,860 |
| 2017-08-14 | $36.40 | $37.03 | $36.33 | $36.67 | $26.20 | 1,335,850 |
| 2017-08-11 | $36.40 | $36.68 | $36.01 | $36.54 | $26.10 | 914,710 |
| 2017-08-10 | $37.00 | $37.20 | $36.37 | $36.63 | $26.17 | 826,080 |
| 2017-08-09 | $36.20 | $37.23 | $36.05 | $37.00 | $26.43 | 1,798,430 |
| 2017-08-08 | $36.20 | $36.27 | $35.80 | $36.20 | $25.86 | 1,128,070 |
| 2017-08-07 | $36.20 | $36.35 | $35.80 | $36.27 | $25.91 | 872,700 |
| 2017-08-04 | $36.27 | $36.62 | $36.08 | $36.21 | $25.87 | 704,600 |
| 2017-08-03 | $36.35 | $36.55 | $36.07 | $36.28 | $25.92 | 813,360 |
| 2017-08-02 | $36.88 | $37.03 | $36.01 | $36.43 | $26.03 | 1,524,000 |
| 2017-08-01 | $37.23 | $37.23 | $36.55 | $36.91 | $26.37 | 1,386,380 |
| 2017-07-31 | $35.75 | $37.49 | $35.60 | $37.23 | $26.60 | 2,390,570 |
| 2017-07-28 | $35.62 | $35.94 | $35.46 | $35.77 | $25.55 | 1,096,240 |
| 2017-07-27 | $35.50 | $35.80 | $34.99 | $35.75 | $25.54 | 1,038,840 |
| 2017-07-26 | $35.90 | $36.05 | $35.35 | $35.76 | $25.55 | 1,188,670 |
| 2017-07-25 | $36.25 | $36.43 | $35.80 | $35.96 | $25.69 | 801,730 |
| 2017-07-24 | $36.00 | $36.35 | $35.90 | $36.08 | $25.78 | 1,198,000 |
| 2017-07-21 | $35.97 | $36.25 | $35.97 | $36.08 | $25.78 | 623,150 |
| 2017-07-20 | $36.08 | $36.36 | $35.70 | $36.12 | $25.80 | 1,318,610 |
| 2017-07-19 | $35.25 | $36.05 | $35.00 | $35.97 | $25.70 | 1,490,880 |
| 2017-07-18 | $36.04 | $36.30 | $34.73 | $35.21 | $25.15 | 2,504,390 |
| 2017-07-17 | $37.28 | $37.42 | $35.66 | $36.16 | $25.83 | 2,049,210 |
| 2017-07-14 | $37.60 | $37.89 | $37.10 | $37.42 | $26.73 | 1,674,800 |
| 2017-07-13 | $38.94 | $38.94 | $37.47 | $37.81 | $27.01 | 3,025,340 |
| 2017-07-12 | $38.20 | $38.93 | $38.08 | $38.78 | $27.70 | 1,214,100 |
| 2017-07-11 | $38.91 | $39.47 | $38.35 | $38.39 | $27.43 | 2,235,620 |
| 2017-07-10 | $38.49 | $38.90 | $38.18 | $38.77 | $27.70 | 1,387,700 |
| 2017-07-07 | $38.40 | $38.80 | $38.20 | $38.49 | $27.50 | 960,100 |
| 2017-07-06 | $39.37 | $39.39 | $38.05 | $38.57 | $27.55 | 2,522,330 |
| 2017-07-05 | $39.26 | $39.52 | $39.07 | $39.39 | $28.14 | 1,016,610 |
| 2017-07-04 | $39.45 | $39.49 | $39.00 | $39.31 | $28.08 | 1,312,550 |
| 2017-07-03 | $39.95 | $40.12 | $39.10 | $39.44 | $28.18 | 1,534,930 |
| 2017-06-30 | $39.89 | $40.15 | $39.75 | $39.95 | $28.54 | 1,187,950 |
| 2017-06-29 | $39.51 | $40.01 | $39.30 | $40.00 | $28.58 | 1,693,560 |
| 2017-06-28 | $39.86 | $39.90 | $39.43 | $39.67 | $28.34 | 1,561,350 |
| 2017-06-27 | $39.95 | $40.57 | $39.80 | $39.98 | $28.56 | 1,316,680 |
| 2017-06-26 | $40.07 | $40.29 | $39.52 | $40.08 | $28.63 | 2,063,580 |
| 2017-06-23 | $39.70 | $40.24 | $39.40 | $40.10 | $28.65 | 1,988,740 |
| 2017-06-22 | $39.90 | $40.59 | $39.65 | $39.86 | $28.48 | 3,528,500 |
| 2017-06-21 | $38.95 | $39.91 | $38.75 | $39.86 | $28.48 | 2,810,140 |
| 2017-06-20 | $39.50 | $39.77 | $38.77 | $38.87 | $27.77 | 1,483,430 |
| 2017-06-19 | $39.52 | $39.95 | $39.21 | $39.41 | $28.15 | 1,048,040 |
| 2017-06-16 | $40.00 | $40.15 | $39.55 | $39.65 | $28.33 | 690,360 |
| 2017-06-15 | $39.95 | $40.24 | $39.75 | $40.00 | $28.58 | 721,940 |
| 2017-06-14 | $40.15 | $40.82 | $39.80 | $39.95 | $28.54 | 948,090 |
| 2017-06-13 | $40.01 | $40.29 | $39.66 | $40.10 | $28.65 | 1,591,770 |
| 2017-06-12 | $38.58 | $40.50 | $38.43 | $40.29 | $28.78 | 3,492,520 |
| 2017-06-09 | $38.97 | $39.07 | $38.41 | $38.67 | $27.63 | 1,459,370 |
| 2017-06-08 | $38.64 | $39.10 | $38.24 | $38.98 | $27.85 | 2,021,460 |
| 2017-06-07 | $38.25 | $38.68 | $37.90 | $38.45 | $27.47 | 1,492,010 |
| 2017-06-06 | $37.50 | $38.15 | $37.50 | $38.04 | $27.18 | 921,280 |
| 2017-06-05 | $37.11 | $38.16 | $37.11 | $37.64 | $26.89 | 3,058,100 |
| 2017-06-02 | $36.85 | $37.50 | $36.70 | $37.30 | $26.65 | 1,052,010 |
| 2017-06-01 | $38.83 | $38.98 | $36.90 | $37.04 | $26.46 | 3,396,200 |
| 2017-05-31 | $38.53 | $39.01 | $38.25 | $38.83 | $27.74 | 2,025,500 |
| 2017-05-30 | $37.99 | $37.99 | $37.99 | $37.99 | $27.14 | 0 |
| 2017-05-29 | $37.99 | $37.99 | $37.99 | $37.99 | $27.14 | 0 |
| 2017-05-26 | $37.95 | $38.37 | $37.75 | $37.99 | $27.14 | 1,157,580 |
| 2017-05-25 | $37.50 | $37.94 | $37.25 | $37.87 | $27.05 | 1,372,910 |
| 2017-05-24 | $37.30 | $37.80 | $37.03 | $37.71 | $26.94 | 1,370,210 |
| 2017-05-23 | $37.80 | $37.96 | $37.09 | $37.70 | $26.93 | 1,625,000 |
| 2017-05-22 | $37.98 | $38.30 | $37.20 | $38.01 | $27.15 | 1,434,300 |
| 2017-05-19 | $37.70 | $38.20 | $37.38 | $38.00 | $27.15 | 1,962,930 |
| 2017-05-18 | $38.05 | $38.46 | $37.67 | $37.99 | $27.14 | 1,118,010 |
| 2017-05-17 | $38.75 | $39.04 | $38.00 | $38.40 | $27.43 | 1,543,820 |
| 2017-05-16 | $37.65 | $38.74 | $37.36 | $38.66 | $27.62 | 1,257,830 |
| 2017-05-15 | $37.08 | $37.97 | $37.08 | $37.77 | $26.98 | 1,602,670 |
| 2017-05-12 | $36.85 | $37.47 | $36.85 | $37.00 | $26.43 | 955,330 |
| 2017-05-11 | $37.74 | $37.74 | $36.40 | $36.93 | $26.38 | 2,404,560 |
| 2017-05-10 | $38.15 | $38.55 | $37.40 | $37.95 | $27.11 | 1,996,270 |
| 2017-05-09 | $38.20 | $38.72 | $37.50 | $38.27 | $27.34 | 2,531,280 |
| 2017-05-08 | $39.28 | $39.49 | $38.06 | $38.37 | $27.41 | 2,107,950 |
| 2017-05-05 | $39.40 | $39.78 | $39.01 | $39.50 | $28.22 | 1,554,050 |
| 2017-05-04 | $39.79 | $40.28 | $39.62 | $39.73 | $28.38 | 1,267,820 |
| 2017-05-03 | $40.09 | $40.45 | $39.40 | $39.81 | $28.44 | 2,169,950 |
| 2017-05-02 | $40.90 | $41.24 | $40.09 | $40.21 | $28.73 | 1,776,670 |
| 2017-05-01 | $41.00 | $41.00 | $41.00 | $41.00 | $29.29 | 0 |
| 2017-04-28 | $40.17 | $41.07 | $39.90 | $41.00 | $29.29 | 2,752,070 |
| 2017-04-27 | $40.28 | $40.78 | $39.80 | $40.12 | $28.66 | 3,503,760 |
| 2017-04-26 | $40.26 | $41.50 | $40.10 | $40.67 | $29.05 | 4,072,170 |
| 2017-04-25 | $39.00 | $41.02 | $38.91 | $40.29 | $28.78 | 4,492,010 |
| 2017-04-24 | $43.01 | $43.25 | $38.88 | $39.04 | $27.89 | 6,092,420 |
| 2017-04-21 | $42.08 | $42.99 | $41.60 | $42.96 | $30.69 | 4,440,570 |
| 2017-04-20 | $40.63 | $42.47 | $40.63 | $42.04 | $30.03 | 6,567,720 |
| 2017-04-19 | $41.07 | $41.32 | $40.22 | $40.78 | $29.13 | 3,052,780 |
| 2017-04-18 | $39.95 | $41.28 | $39.70 | $41.20 | $29.43 | 4,192,580 |
| 2017-04-17 | $39.55 | $40.55 | $39.11 | $39.91 | $28.51 | 2,165,330 |
| 2017-04-14 | $39.85 | $39.93 | $39.40 | $39.62 | $28.30 | 1,355,680 |
| 2017-04-13 | $39.80 | $40.18 | $39.78 | $39.86 | $28.48 | 1,699,240 |
| 2017-04-12 | $40.31 | $40.85 | $39.91 | $40.05 | $28.61 | 2,969,110 |
| 2017-04-11 | $40.34 | $40.51 | $38.30 | $40.47 | $28.91 | 5,044,240 |
| 2017-04-10 | $39.90 | $40.64 | $39.55 | $40.38 | $28.85 | 3,300,390 |
| 2017-04-07 | $39.64 | $40.87 | $39.52 | $40.09 | $28.64 | 3,553,450 |
| 2017-04-06 | $40.02 | $40.35 | $39.41 | $39.71 | $28.37 | 3,190,450 |
| 2017-04-05 | $39.79 | $41.50 | $39.73 | $40.42 | $28.88 | 4,728,310 |
| 2017-04-04 | $39.80 | $39.80 | $39.80 | $39.80 | $28.43 | 0 |
| 2017-04-03 | $39.80 | $39.80 | $39.80 | $39.80 | $28.43 | 0 |
| 2017-03-31 | $40.41 | $40.88 | $39.47 | $39.80 | $28.43 | 2,799,630 |
| 2017-03-30 | $40.87 | $40.87 | $39.51 | $40.49 | $28.93 | 4,531,780 |
| 2017-03-29 | $40.67 | $41.30 | $40.50 | $40.95 | $29.25 | 2,601,110 |
| 2017-03-28 | $41.01 | $41.10 | $40.10 | $40.78 | $29.13 | 2,517,110 |
| 2017-03-27 | $41.44 | $41.44 | $40.69 | $41.22 | $29.45 | 3,919,330 |
| 2017-03-24 | $39.95 | $42.48 | $39.89 | $41.68 | $29.78 | 7,048,500 |
| 2017-03-23 | $40.52 | $40.54 | $39.42 | $39.90 | $28.50 | 5,179,070 |
| 2017-03-22 | $39.80 | $41.00 | $39.20 | $40.21 | $28.73 | 5,032,740 |
| 2017-03-21 | $39.50 | $40.72 | $39.10 | $39.81 | $28.44 | 7,311,570 |
| 2017-03-20 | $39.32 | $40.86 | $39.01 | $40.73 | $29.10 | 5,170,770 |
| 2017-03-17 | $40.00 | $41.85 | $38.64 | $39.36 | $28.12 | 9,188,360 |
| 2017-03-16 | $36.83 | $40.19 | $36.60 | $40.01 | $28.58 | 8,054,350 |
| 2017-03-15 | $35.41 | $37.70 | $35.12 | $36.85 | $26.33 | 5,304,080 |
| 2017-03-14 | $35.42 | $35.45 | $35.00 | $35.40 | $25.29 | 1,882,140 |
| 2017-03-13 | $34.59 | $35.55 | $34.45 | $35.49 | $25.35 | 3,298,130 |
| 2017-03-10 | $34.50 | $34.74 | $34.28 | $34.53 | $24.67 | 1,270,410 |
| 2017-03-09 | $34.56 | $34.78 | $34.15 | $34.50 | $24.65 | 2,138,400 |
| 2017-03-08 | $34.50 | $34.76 | $34.20 | $34.41 | $24.58 | 1,635,940 |
| 2017-03-07 | $33.88 | $34.66 | $33.59 | $34.56 | $24.69 | 3,669,120 |
| 2017-03-06 | $33.76 | $33.98 | $33.69 | $33.81 | $24.15 | 1,517,570 |
| 2017-03-03 | $33.59 | $33.98 | $33.56 | $33.85 | $24.18 | 877,890 |
| 2017-03-02 | $34.09 | $34.11 | $33.77 | $33.79 | $24.14 | 1,176,380 |
| 2017-03-01 | $34.07 | $34.20 | $33.76 | $34.14 | $24.39 | 1,047,390 |
| 2017-02-28 | $34.21 | $34.21 | $33.90 | $34.10 | $24.36 | 805,120 |
| 2017-02-27 | $34.18 | $34.58 | $33.95 | $34.06 | $24.33 | 1,544,460 |
| 2017-02-24 | $34.07 | $34.34 | $33.74 | $33.96 | $24.26 | 1,265,830 |
| 2017-02-23 | $34.10 | $34.22 | $33.74 | $34.06 | $24.33 | 1,468,620 |
| 2017-02-22 | $34.15 | $34.20 | $34.00 | $34.10 | $24.36 | 934,990 |
| 2017-02-21 | $34.25 | $34.38 | $33.90 | $34.08 | $24.35 | 1,330,780 |
| 2017-02-20 | $34.23 | $34.46 | $33.91 | $34.25 | $24.47 | 1,077,170 |
| 2017-02-17 | $34.93 | $34.93 | $34.13 | $34.23 | $24.45 | 1,397,130 |
| 2017-02-16 | $34.50 | $34.98 | $34.26 | $34.93 | $24.95 | 1,955,960 |
| 2017-02-15 | $34.00 | $34.58 | $33.77 | $34.49 | $24.64 | 1,696,010 |
| 2017-02-14 | $33.98 | $34.13 | $33.83 | $33.97 | $24.27 | 516,750 |
| 2017-02-13 | $33.61 | $34.15 | $33.61 | $34.03 | $24.31 | 1,483,820 |
| 2017-02-10 | $33.99 | $34.13 | $33.57 | $33.86 | $24.19 | 1,173,300 |
| 2017-02-09 | $34.18 | $34.27 | $33.90 | $34.00 | $24.29 | 802,880 |
| 2017-02-08 | $34.04 | $34.07 | $33.61 | $34.04 | $24.32 | 1,119,790 |
| 2017-02-07 | $34.13 | $34.43 | $33.95 | $34.04 | $24.32 | 1,237,540 |
| 2017-02-06 | $33.70 | $34.24 | $33.69 | $34.14 | $24.39 | 1,956,390 |
| 2017-02-03 | $32.74 | $33.96 | $32.74 | $33.78 | $24.13 | 1,428,030 |
| 2017-02-02 | $33.06 | $33.06 | $33.06 | $33.06 | $23.62 | 0 |
| 2017-02-01 | $33.06 | $33.06 | $33.06 | $33.06 | $23.62 | 0 |
| 2017-01-31 | $33.06 | $33.06 | $33.06 | $33.06 | $23.62 | 0 |
| 2017-01-30 | $33.06 | $33.06 | $33.06 | $33.06 | $23.62 | 0 |
| 2017-01-27 | $33.06 | $33.06 | $33.06 | $33.06 | $23.62 | 0 |
| 2017-01-26 | $33.40 | $33.48 | $32.93 | $33.06 | $23.62 | 572,700 |
| 2017-01-25 | $32.92 | $33.45 | $32.83 | $33.19 | $23.71 | 812,580 |
| 2017-01-24 | $32.62 | $33.40 | $32.52 | $33.08 | $23.63 | 1,501,440 |
| 2017-01-23 | $32.29 | $32.97 | $31.85 | $32.80 | $23.43 | 1,891,400 |
| 2017-01-20 | $32.69 | $32.69 | $31.98 | $32.29 | $23.07 | 2,273,630 |
| 2017-01-19 | $31.20 | $32.07 | $31.20 | $31.85 | $22.75 | 1,441,420 |
| 2017-01-18 | $31.67 | $31.95 | $31.21 | $31.75 | $22.68 | 1,106,890 |
| 2017-01-17 | $31.28 | $31.72 | $30.69 | $31.67 | $22.62 | 1,653,980 |
| 2017-01-16 | $32.89 | $32.89 | $30.80 | $31.33 | $22.38 | 2,681,210 |
| 2017-01-13 | $33.75 | $33.80 | $32.68 | $32.94 | $23.53 | 1,660,000 |
| 2017-01-12 | $33.97 | $34.21 | $33.58 | $33.80 | $24.15 | 1,016,730 |
| 2017-01-11 | $34.00 | $34.31 | $33.89 | $34.27 | $24.48 | 1,205,600 |
| 2017-01-10 | $34.50 | $34.50 | $34.00 | $34.27 | $24.48 | 912,450 |
| 2017-01-09 | $33.92 | $34.38 | $33.72 | $34.33 | $24.53 | 1,345,960 |
| 2017-01-06 | $34.14 | $34.14 | $33.61 | $34.05 | $24.33 | 1,347,610 |
| 2017-01-05 | $33.70 | $34.17 | $33.62 | $34.16 | $24.40 | 1,794,270 |
| 2017-01-04 | $33.37 | $33.80 | $33.08 | $33.75 | $24.11 | 2,191,800 |
| 2017-01-03 | $33.48 | $33.65 | $33.00 | $33.31 | $23.80 | 2,086,220 |
| 2017-01-02 | $33.44 | $33.44 | $33.44 | $33.44 | $23.89 | 0 |
| 2016-12-30 | $33.19 | $33.49 | $32.94 | $33.44 | $23.89 | 1,755,900 |
| 2016-12-29 | $32.94 | $33.42 | $32.76 | $33.10 | $23.65 | 2,102,150 |
| 2016-12-28 | $32.75 | $32.98 | $32.73 | $32.97 | $23.55 | 914,200 |
| 2016-12-27 | $32.80 | $33.00 | $32.70 | $32.93 | $23.53 | 1,373,660 |
| 2016-12-26 | $32.50 | $32.96 | $31.41 | $32.92 | $23.52 | 2,747,880 |
| 2016-12-23 | $33.02 | $33.48 | $32.50 | $32.72 | $23.38 | 2,438,070 |
| 2016-12-22 | $32.71 | $32.94 | $32.38 | $32.90 | $23.50 | 2,341,580 |
| 2016-12-21 | $32.97 | $33.14 | $32.27 | $32.76 | $23.40 | 3,907,650 |
| 2016-12-20 | $33.01 | $33.39 | $32.51 | $33.02 | $23.59 | 2,699,510 |
| 2016-12-19 | $33.50 | $33.73 | $32.80 | $33.26 | $23.76 | 2,117,510 |
| 2016-12-16 | $33.88 | $33.88 | $33.25 | $33.78 | $24.13 | 1,637,440 |
| 2016-12-15 | $33.96 | $34.20 | $32.96 | $33.92 | $24.23 | 2,854,420 |
| 2016-12-14 | $34.00 | $34.43 | $33.75 | $33.91 | $24.23 | 1,769,140 |
| 2016-12-13 | $34.30 | $34.59 | $33.72 | $34.39 | $24.57 | 1,997,360 |
| 2016-12-12 | $36.00 | $36.16 | $33.91 | $34.32 | $24.52 | 4,073,040 |
| 2016-12-09 | $36.38 | $37.39 | $36.11 | $36.16 | $25.83 | 5,836,890 |
| 2016-12-08 | $35.24 | $36.37 | $34.80 | $36.26 | $25.90 | 4,694,790 |
| 2016-12-07 | $35.23 | $35.50 | $35.00 | $35.20 | $25.15 | 1,962,960 |
| 2016-12-06 | $34.61 | $35.22 | $34.50 | $35.18 | $25.13 | 1,821,080 |
| 2016-12-05 | $33.90 | $35.08 | $33.60 | $34.61 | $24.73 | 2,276,490 |
| 2016-12-02 | $34.68 | $34.68 | $34.05 | $34.07 | $24.34 | 1,884,020 |
| 2016-12-01 | $34.78 | $34.94 | $34.35 | $34.65 | $24.75 | 2,707,350 |
| 2016-11-30 | $34.49 | $34.95 | $34.18 | $34.63 | $24.74 | 1,858,160 |
| 2016-11-29 | $34.50 | $35.50 | $34.46 | $34.64 | $24.75 | 2,823,350 |
| 2016-11-28 | $34.86 | $35.12 | $34.57 | $34.62 | $24.73 | 1,609,730 |
| 2016-11-25 | $34.80 | $34.94 | $34.24 | $34.76 | $24.83 | 1,861,660 |
| 2016-11-24 | $34.51 | $34.85 | $34.21 | $34.80 | $24.86 | 1,894,180 |
| 2016-11-23 | $34.65 | $34.84 | $34.23 | $34.51 | $24.65 | 1,732,630 |
| 2016-11-22 | $35.10 | $35.38 | $34.48 | $34.85 | $24.90 | 3,004,900 |
| 2016-11-21 | $34.71 | $35.48 | $34.70 | $35.16 | $25.12 | 4,900,650 |
| 2016-11-18 | $33.80 | $35.00 | $33.80 | $34.69 | $24.78 | 5,074,110 |
| 2016-11-17 | $33.35 | $33.74 | $33.13 | $33.70 | $24.08 | 2,851,750 |
| 2016-11-16 | $33.45 | $33.55 | $33.13 | $33.33 | $23.81 | 1,966,550 |
| 2016-11-15 | $33.44 | $33.54 | $33.15 | $33.32 | $23.80 | 1,741,590 |
| 2016-11-14 | $33.38 | $33.65 | $33.18 | $33.29 | $23.78 | 1,605,200 |
| 2016-11-11 | $33.20 | $33.64 | $33.10 | $33.38 | $23.85 | 1,737,150 |
| 2016-11-10 | $33.31 | $33.44 | $33.01 | $33.23 | $23.74 | 1,293,810 |
| 2016-11-09 | $33.12 | $33.50 | $32.70 | $33.16 | $23.69 | 2,048,980 |
| 2016-11-08 | $33.01 | $33.35 | $32.83 | $33.29 | $23.78 | 2,011,860 |
| 2016-11-07 | $33.16 | $33.50 | $32.50 | $33.19 | $23.71 | 2,446,040 |
| 2016-11-04 | $33.37 | $33.38 | $32.41 | $33.22 | $23.73 | 3,171,100 |
| 2016-11-03 | $33.29 | $33.51 | $33.01 | $33.37 | $23.84 | 1,387,050 |
| 2016-11-02 | $33.79 | $33.84 | $32.93 | $33.56 | $23.98 | 2,212,770 |
| 2016-11-01 | $34.19 | $34.19 | $33.43 | $33.85 | $24.18 | 2,241,030 |
| 2016-10-31 | $33.27 | $34.10 | $33.25 | $33.83 | $24.17 | 0 |
| 2016-10-28 | $33.00 | $33.30 | $32.88 | $33.20 | $23.72 | 1,576,290 |
| 2016-10-27 | $33.10 | $33.51 | $32.87 | $33.12 | $23.66 | 1,790,780 |
| 2016-10-26 | $32.80 | $33.69 | $32.52 | $33.29 | $23.78 | 3,942,200 |
| 2016-10-25 | $35.55 | $35.55 | $32.18 | $33.11 | $23.65 | 9,324,090 |
| 2016-10-24 | $35.90 | $35.90 | $34.92 | $35.74 | $25.53 | 3,518,680 |
| 2016-10-21 | $35.87 | $35.95 | $35.50 | $35.88 | $25.63 | 1,838,940 |
| 2016-10-20 | $35.78 | $35.91 | $35.50 | $35.87 | $25.63 | 1,736,980 |
| 2016-10-19 | $35.90 | $36.00 | $35.29 | $35.87 | $25.63 | 2,371,080 |
| 2016-10-18 | $35.80 | $35.94 | $35.20 | $35.88 | $25.63 | 2,284,480 |
| 2016-10-17 | $35.55 | $36.29 | $35.50 | $35.82 | $25.59 | 3,231,650 |
| 2016-10-14 | $35.38 | $35.85 | $35.11 | $35.66 | $25.48 | 2,264,570 |
| 2016-10-13 | $34.90 | $35.50 | $34.83 | $35.40 | $25.29 | 1,874,880 |
| 2016-10-12 | $35.42 | $35.64 | $34.87 | $34.89 | $24.93 | 2,599,080 |
| 2016-10-11 | $35.08 | $36.00 | $34.89 | $35.77 | $25.55 | 3,255,790 |
| 2016-10-10 | $34.63 | $35.50 | $34.26 | $35.20 | $25.15 | 4,349,030 |
| 2016-10-07 | $34.28 | $34.28 | $34.28 | $34.28 | $24.49 | 0 |
| 2016-10-06 | $34.28 | $34.28 | $34.28 | $34.28 | $24.49 | 0 |
| 2016-10-05 | $34.28 | $34.28 | $34.28 | $34.28 | $24.49 | 0 |
| 2016-10-04 | $34.28 | $34.28 | $34.28 | $34.28 | $24.49 | 0 |
| 2016-10-03 | $34.28 | $34.28 | $34.28 | $34.28 | $24.49 | 0 |
| 2016-09-30 | $33.41 | $34.40 | $33.37 | $34.28 | $24.49 | 2,833,210 |
| 2016-09-29 | $33.55 | $34.39 | $33.55 | $33.83 | $24.17 | 3,960,490 |
| 2016-09-28 | $33.56 | $33.65 | $32.90 | $32.92 | $23.52 | 1,689,270 |
| 2016-09-27 | $33.60 | $33.77 | $32.90 | $33.34 | $23.82 | 1,996,030 |
| 2016-09-26 | $34.02 | $34.47 | $33.52 | $33.67 | $24.05 | 3,299,900 |
| 2016-09-23 | $33.31 | $35.80 | $33.00 | $34.34 | $24.53 | 6,246,190 |
| 2016-09-22 | $33.24 | $33.24 | $33.24 | $33.24 | $23.75 | 0 |
| 2016-09-21 | $33.24 | $33.24 | $33.24 | $33.24 | $23.75 | 0 |
| 2016-09-20 | $33.24 | $33.24 | $33.24 | $33.24 | $23.75 | 0 |
| 2016-09-19 | $33.24 | $33.24 | $33.24 | $33.24 | $23.75 | 0 |
| 2016-09-16 | $33.24 | $33.24 | $33.24 | $33.24 | $23.75 | 0 |
| 2016-09-15 | $33.24 | $33.24 | $33.24 | $33.24 | $23.75 | 0 |
| 2016-09-14 | $33.24 | $33.24 | $33.24 | $33.24 | $23.75 | 0 |
| 2016-09-13 | $33.28 | $33.60 | $32.68 | $33.24 | $23.75 | 1,894,650 |
| 2016-09-12 | $33.25 | $34.50 | $32.80 | $33.17 | $23.70 | 3,927,780 |
| 2016-09-09 | $33.72 | $34.18 | $33.63 | $33.89 | $24.21 | 1,989,570 |
| 2016-09-08 | $34.27 | $34.68 | $33.52 | $33.89 | $24.21 | 3,507,010 |
| 2016-09-07 | $33.50 | $34.58 | $33.20 | $34.26 | $24.48 | 5,321,780 |
| 2016-09-06 | $32.96 | $33.80 | $32.62 | $33.66 | $24.05 | 2,925,960 |
| 2016-09-05 | $32.19 | $33.30 | $32.19 | $32.87 | $23.48 | 3,184,680 |
| 2016-09-02 | $32.17 | $32.60 | $31.76 | $32.17 | $22.98 | 2,396,400 |
| 2016-09-01 | $32.71 | $32.99 | $32.02 | $32.17 | $22.98 | 2,628,320 |
| 2016-08-31 | $32.90 | $33.24 | $32.62 | $32.84 | $23.46 | 2,246,220 |
| 2016-08-30 | $33.50 | $33.98 | $32.60 | $32.83 | $23.45 | 3,424,100 |
| 2016-08-29 | $31.73 | $34.49 | $31.42 | $33.28 | $23.78 | 6,752,420 |
| 2016-08-26 | $31.05 | $31.75 | $30.90 | $31.59 | $22.57 | 4,053,080 |
| 2016-08-25 | $30.55 | $31.25 | $29.82 | $31.08 | $22.20 | 2,418,020 |
| 2016-08-24 | $30.51 | $30.88 | $30.15 | $30.55 | $21.82 | 1,982,040 |
| 2016-08-23 | $30.23 | $31.18 | $30.23 | $30.63 | $21.88 | 1,892,020 |
| 2016-08-22 | $30.50 | $30.66 | $29.92 | $30.43 | $21.74 | 1,953,430 |
| 2016-08-19 | $30.75 | $31.00 | $30.18 | $30.47 | $21.77 | 1,733,370 |
| 2016-08-18 | $31.27 | $31.47 | $30.66 | $30.74 | $21.96 | 2,125,400 |
| 2016-08-17 | $30.48 | $31.65 | $30.28 | $31.28 | $22.35 | 3,653,660 |
| 2016-08-16 | $29.60 | $30.85 | $29.56 | $30.59 | $21.85 | 3,297,690 |
| 2016-08-15 | $29.08 | $29.78 | $29.01 | $29.56 | $21.12 | 1,982,230 |
| 2016-08-12 | $29.25 | $29.48 | $28.72 | $29.05 | $20.75 | 1,486,640 |
| 2016-08-11 | $29.42 | $29.80 | $29.00 | $29.09 | $20.78 | 1,278,880 |
| 2016-08-10 | $29.40 | $29.80 | $29.40 | $29.49 | $21.07 | 1,329,770 |
| 2016-08-09 | $29.34 | $29.57 | $29.14 | $29.48 | $21.06 | 1,621,510 |
| 2016-08-08 | $29.24 | $29.40 | $28.89 | $29.34 | $20.96 | 1,529,000 |
| 2016-08-05 | $29.10 | $29.49 | $28.91 | $29.34 | $20.96 | 2,302,980 |
| 2016-08-04 | $29.10 | $29.20 | $28.70 | $29.02 | $20.73 | 1,417,190 |
| 2016-08-03 | $28.88 | $29.27 | $28.88 | $29.05 | $20.75 | 1,282,700 |
| 2016-08-02 | $29.01 | $29.38 | $28.75 | $29.27 | $20.91 | 1,696,850 |
| 2016-08-01 | $29.80 | $29.99 | $28.18 | $29.25 | $20.90 | 3,948,300 |
| 2016-07-29 | $30.03 | $30.05 | $29.30 | $29.76 | $21.26 | 2,499,450 |
| 2016-07-28 | $29.00 | $30.15 | $28.90 | $30.01 | $21.44 | 4,048,470 |
| 2016-07-27 | $30.73 | $31.40 | $27.65 | $29.60 | $21.15 | 5,826,010 |
| 2016-07-26 | $30.51 | $30.98 | $30.50 | $30.72 | $21.95 | 2,247,980 |
| 2016-07-25 | $30.30 | $31.12 | $30.30 | $30.50 | $21.79 | 2,699,640 |
| 2016-07-22 | $30.80 | $30.94 | $30.12 | $30.69 | $21.92 | 2,373,240 |
| 2016-07-21 | $30.67 | $31.45 | $30.10 | $30.80 | $22.00 | 4,862,800 |
| 2016-07-20 | $29.80 | $30.70 | $29.60 | $30.49 | $21.78 | 2,817,000 |
| 2016-07-19 | $29.51 | $30.02 | $29.51 | $29.80 | $21.29 | 2,217,700 |
| 2016-07-18 | $30.41 | $30.59 | $29.60 | $29.72 | $21.23 | 2,797,620 |
| 2016-07-15 | $30.04 | $30.70 | $29.57 | $30.62 | $21.87 | 4,721,640 |
| 2016-07-14 | $30.70 | $30.70 | $29.85 | $30.23 | $21.60 | 5,031,390 |
| 2016-07-13 | $31.15 | $32.48 | $30.00 | $30.98 | $22.13 | 5,795,530 |
| 2016-07-12 | $30.35 | $31.36 | $29.81 | $31.31 | $22.37 | 5,829,570 |
| 2016-07-11 | $30.60 | $31.03 | $29.92 | $30.46 | $21.76 | 5,207,580 |
| 2016-07-08 | $29.70 | $30.84 | $29.52 | $30.42 | $21.73 | 5,939,390 |
| 2016-07-07 | $29.45 | $30.14 | $29.00 | $29.92 | $21.37 | 6,513,070 |
| 2016-07-06 | $28.48 | $29.36 | $28.45 | $29.33 | $20.95 | 6,656,550 |
| 2016-07-05 | $28.76 | $28.93 | $28.38 | $28.55 | $20.40 | 4,898,650 |
| 2016-07-04 | $28.39 | $28.80 | $27.90 | $28.78 | $20.56 | 5,962,690 |
| 2016-07-01 | $28.96 | $29.00 | $28.11 | $28.15 | $20.11 | 6,202,570 |
| 2016-06-30 | $29.79 | $30.92 | $28.96 | $29.14 | $20.82 | 10,358,190 |
| 2016-06-29 | $28.59 | $28.94 | $28.28 | $28.66 | $20.47 | 3,404,200 |
| 2016-06-28 | $28.06 | $29.46 | $27.77 | $28.84 | $20.60 | 7,658,880 |
| 2016-06-27 | $26.99 | $29.33 | $26.91 | $28.18 | $20.13 | 8,711,480 |
| 2016-06-24 | $26.90 | $27.52 | $25.60 | $27.43 | $19.60 | 7,990,920 |
| 2016-06-23 | $25.40 | $27.01 | $25.30 | $27.00 | $19.29 | 7,358,490 |
| 2016-06-22 | $25.20 | $25.48 | $25.10 | $25.40 | $18.15 | 2,225,210 |
| 2016-06-21 | $25.45 | $25.78 | $25.16 | $25.33 | $18.10 | 4,374,140 |
| 2016-06-20 | $25.55 | $25.58 | $25.01 | $25.30 | $18.07 | 2,755,750 |
| 2016-06-17 | $24.20 | $25.62 | $24.17 | $25.59 | $18.28 | 5,544,740 |
| 2016-06-16 | $24.40 | $24.58 | $24.10 | $24.17 | $17.27 | 1,671,850 |
| 2016-06-15 | $24.00 | $24.67 | $23.81 | $24.48 | $17.49 | 3,061,800 |
| 2016-06-14 | $24.03 | $24.20 | $23.85 | $24.03 | $17.17 | 1,493,950 |
| 2016-06-13 | $24.79 | $24.94 | $24.02 | $24.02 | $17.16 | 1,865,200 |
| 2016-06-10 | $24.98 | $24.98 | $24.98 | $24.98 | $17.85 | 0 |
| 2016-06-09 | $24.98 | $24.98 | $24.98 | $24.98 | $17.85 | 0 |
| 2016-06-08 | $25.00 | $25.19 | $24.75 | $24.98 | $17.85 | 1,847,480 |
| 2016-06-07 | $25.19 | $25.25 | $24.68 | $25.20 | $18.00 | 2,789,560 |
| 2016-06-06 | $25.48 | $25.62 | $25.01 | $25.19 | $18.00 | 2,095,420 |
| 2016-06-03 | $24.94 | $25.80 | $24.82 | $25.60 | $18.29 | 3,971,030 |
| 2016-06-02 | $24.96 | $25.03 | $24.80 | $25.01 | $17.87 | 2,251,140 |
| 2016-06-01 | $25.00 | $25.00 | $25.00 | $25.00 | $17.86 | 0 |
| 2016-05-31 | $24.25 | $25.00 | $24.16 | $25.00 | $17.86 | 3,094,040 |
| 2016-05-30 | $23.90 | $24.38 | $23.70 | $24.15 | $17.25 | 1,036,500 |
| 2016-05-27 | $24.07 | $24.23 | $23.82 | $24.00 | $17.15 | 696,750 |
| 2016-05-26 | $23.81 | $24.18 | $23.60 | $24.07 | $17.20 | 1,287,770 |
| 2016-05-25 | $24.48 | $24.48 | $23.82 | $24.05 | $17.18 | 1,563,300 |
| 2016-05-24 | $24.98 | $24.98 | $24.15 | $24.29 | $17.35 | 1,281,420 |
| 2016-05-23 | $24.25 | $24.77 | $24.20 | $24.60 | $17.57 | 2,552,120 |
| 2016-05-20 | $23.94 | $24.36 | $23.81 | $24.23 | $17.31 | 949,770 |
| 2016-05-19 | $23.87 | $24.58 | $23.87 | $24.01 | $17.15 | 1,508,470 |
| 2016-05-18 | $24.43 | $24.43 | $23.80 | $24.00 | $17.15 | 2,026,070 |
| 2016-05-17 | $24.67 | $24.79 | $24.30 | $24.52 | $17.52 | 1,169,450 |
| 2016-05-16 | $23.86 | $24.75 | $23.66 | $24.67 | $17.62 | 1,511,900 |
| 2016-05-13 | $24.45 | $25.15 | $23.98 | $23.99 | $17.14 | 1,732,280 |
| 2016-05-12 | $24.33 | $24.80 | $23.51 | $24.53 | $17.52 | 1,503,400 |
| 2016-05-11 | $24.35 | $25.89 | $23.91 | $24.76 | $17.69 | 3,066,310 |
| 2016-05-10 | $23.30 | $24.36 | $23.30 | $24.19 | $17.28 | 2,819,760 |
| 2016-05-09 | $24.50 | $24.88 | $23.52 | $23.81 | $17.01 | 2,361,690 |
| 2016-05-06 | $26.25 | $26.38 | $25.00 | $25.04 | $17.89 | 2,388,580 |
| 2016-05-05 | $26.26 | $26.52 | $26.00 | $26.25 | $18.75 | 1,779,060 |
| 2016-05-04 | $26.41 | $26.65 | $26.18 | $26.26 | $18.76 | 2,907,300 |
| 2016-05-03 | $25.80 | $26.60 | $25.80 | $26.56 | $18.97 | 3,091,940 |
| 2016-05-02 | $26.05 | $26.05 | $26.05 | $26.05 | $18.61 | 0 |
| 2016-04-29 | $25.19 | $26.19 | $25.05 | $26.05 | $18.61 | 3,689,090 |
| 2016-04-28 | $25.76 | $26.08 | $24.95 | $25.36 | $18.12 | 4,626,830 |
| 2016-04-27 | $24.80 | $26.90 | $24.80 | $26.15 | $18.68 | 7,363,640 |
| 2016-04-26 | $24.62 | $24.88 | $24.19 | $24.54 | $17.53 | 2,354,390 |
| 2016-04-25 | $25.18 | $25.28 | $24.50 | $24.62 | $17.59 | 1,631,080 |
| 2016-04-22 | $24.80 | $25.49 | $24.65 | $25.00 | $17.86 | 1,333,500 |
| 2016-04-21 | $25.31 | $25.78 | $24.53 | $25.02 | $17.87 | 1,792,010 |
| 2016-04-20 | $26.55 | $26.87 | $24.00 | $25.54 | $18.25 | 3,523,520 |
| 2016-04-19 | $27.00 | $27.08 | $26.21 | $26.38 | $18.85 | 2,107,420 |
| 2016-04-18 | $27.35 | $27.35 | $26.70 | $26.72 | $19.09 | 1,993,760 |
| 2016-04-15 | $27.44 | $27.60 | $27.18 | $27.48 | $19.63 | 2,102,140 |
| 2016-04-14 | $27.25 | $27.50 | $26.85 | $27.45 | $19.61 | 2,291,930 |
| 2016-04-13 | $27.29 | $27.66 | $27.18 | $27.25 | $19.47 | 3,852,610 |
| 2016-04-12 | $28.09 | $28.09 | $27.10 | $27.23 | $19.45 | 3,162,150 |
| 2016-04-11 | $27.60 | $28.11 | $27.55 | $27.96 | $19.97 | 3,170,040 |
| 2016-04-08 | $27.57 | $28.19 | $26.78 | $27.61 | $19.72 | 3,832,450 |
| 2016-04-07 | $28.79 | $28.98 | $27.70 | $27.78 | $19.85 | 3,952,860 |
| 2016-04-06 | $28.30 | $29.42 | $28.08 | $28.96 | $20.69 | 6,233,120 |
| 2016-04-05 | $28.39 | $28.76 | $27.90 | $28.40 | $20.29 | 4,859,870 |
| 2016-04-04 | $28.58 | $28.58 | $28.58 | $28.58 | $20.42 | 0 |
| 2016-04-01 | $28.38 | $28.62 | $27.05 | $28.58 | $20.42 | 4,214,540 |
| 2016-03-31 | $28.76 | $29.40 | $28.15 | $28.58 | $20.42 | 5,376,490 |
| 2016-03-30 | $27.80 | $28.83 | $27.51 | $28.71 | $20.51 | 9,417,500 |
| 2016-03-29 | $28.58 | $28.58 | $27.15 | $27.42 | $19.59 | 6,100,110 |
| 2016-03-28 | $26.98 | $28.95 | $26.98 | $28.52 | $20.37 | 11,912,670 |
| 2016-03-25 | $24.90 | $26.90 | $24.90 | $26.64 | $19.03 | 7,335,580 |
| 2016-03-24 | $25.96 | $25.96 | $24.90 | $25.21 | $18.01 | 5,951,820 |
| 2016-03-23 | $25.71 | $26.23 | $25.59 | $25.88 | $18.49 | 4,660,880 |
| 2016-03-22 | $25.74 | $25.85 | $25.40 | $25.70 | $18.36 | 5,353,530 |
| 2016-03-21 | $25.52 | $26.34 | $25.40 | $25.99 | $18.57 | 6,550,560 |
| 2016-03-18 | $24.90 | $25.73 | $24.70 | $25.60 | $18.29 | 7,617,140 |
| 2016-03-17 | $24.29 | $25.30 | $24.02 | $25.12 | $17.95 | 4,714,040 |
| 2016-03-16 | $24.97 | $25.27 | $23.51 | $24.35 | $17.40 | 5,477,790 |
| 2016-03-15 | $25.50 | $25.51 | $24.77 | $25.00 | $17.86 | 5,364,100 |
| 2016-03-14 | $25.05 | $26.01 | $24.66 | $25.97 | $18.55 | 8,173,040 |
| 2016-03-11 | $24.51 | $25.50 | $24.39 | $25.25 | $18.04 | 8,711,210 |
| 2016-03-10 | $25.90 | $26.45 | $25.90 | $25.90 | $18.50 | 12,770,020 |
| 2016-03-09 | $28.78 | $28.78 | $28.78 | $28.78 | $20.56 | 276,000 |
| 2016-03-08 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-03-07 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-03-04 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-03-03 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-03-02 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-03-01 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-29 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-26 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-25 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-24 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-23 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-22 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-19 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-18 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-17 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-16 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-15 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-12 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-11 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-10 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-09 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-08 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-05 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-04 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-03 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-02 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-02-01 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-29 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-28 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-27 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-26 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-25 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-22 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-21 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-20 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-19 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-18 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-15 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-14 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-13 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-12 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-11 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-08 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-07 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-06 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-05 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-04 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2016-01-01 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-31 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-30 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-29 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-28 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-25 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-24 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-23 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-22 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-21 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-18 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-17 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-16 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-15 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-14 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-11 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-10 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-09 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-08 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-07 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-04 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-03 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-02 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-12-01 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-11-30 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-11-27 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-11-26 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-11-25 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-11-24 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-11-23 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-11-20 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-11-19 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-11-18 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-11-17 | $31.98 | $31.98 | $31.98 | $31.98 | $22.85 | 0 |
| 2015-11-16 | $31.39 | $32.39 | $31.08 | $31.98 | $22.85 | 3,550,840 |
| 2015-11-13 | $33.61 | $33.95 | $31.42 | $32.26 | $23.05 | 8,609,070 |
| 2015-11-12 | $32.10 | $34.49 | $31.60 | $33.93 | $24.24 | 7,204,950 |
| 2015-11-11 | $32.00 | $32.39 | $31.50 | $32.01 | $22.87 | 7,220,940 |
| 2015-11-10 | $30.18 | $32.47 | $29.81 | $31.86 | $22.76 | 8,729,450 |
| 2015-11-09 | $29.42 | $30.33 | $28.80 | $30.28 | $21.63 | 7,181,110 |
| 2015-11-06 | $29.00 | $30.21 | $28.70 | $29.41 | $21.01 | 6,771,230 |
| 2015-11-05 | $28.68 | $29.61 | $28.30 | $29.25 | $20.90 | 7,148,990 |
| 2015-11-04 | $27.49 | $28.82 | $27.20 | $28.50 | $20.36 | 5,675,630 |
| 2015-11-03 | $27.60 | $27.94 | $27.00 | $27.30 | $19.50 | 2,093,990 |
| 2015-11-02 | $28.28 | $29.00 | $27.28 | $27.54 | $19.67 | 3,992,490 |
| 2015-10-30 | $29.00 | $29.56 | $28.00 | $28.52 | $20.37 | 8,583,310 |
| 2015-10-29 | $27.50 | $27.98 | $26.62 | $27.72 | $19.80 | 3,771,640 |
| 2015-10-28 | $28.50 | $28.86 | $27.03 | $27.08 | $19.35 | 2,976,980 |
| 2015-10-27 | $27.90 | $28.45 | $26.90 | $28.19 | $20.14 | 3,468,450 |
| 2015-10-26 | $29.50 | $29.68 | $27.78 | $28.34 | $20.25 | 5,404,230 |
| 2015-10-23 | $27.75 | $29.36 | $27.35 | $29.04 | $20.75 | 7,508,480 |
| 2015-10-22 | $26.01 | $27.47 | $26.00 | $27.40 | $19.57 | 4,195,500 |
| 2015-10-21 | $27.90 | $28.56 | $26.05 | $26.06 | $18.62 | 6,411,270 |
| 2015-10-20 | $27.31 | $28.10 | $27.18 | $27.90 | $19.93 | 4,031,430 |
| 2015-10-19 | $27.91 | $28.33 | $27.28 | $27.47 | $19.62 | 3,809,620 |
| 2015-10-16 | $28.12 | $28.55 | $26.86 | $27.83 | $19.88 | 5,113,750 |
| 2015-10-15 | $26.83 | $28.00 | $26.80 | $27.84 | $19.89 | 2,728,880 |
| 2015-10-14 | $27.99 | $28.00 | $26.60 | $26.97 | $19.27 | 2,558,820 |
| 2015-10-13 | $28.35 | $28.60 | $27.40 | $28.01 | $20.01 | 3,183,490 |
| 2015-10-12 | $27.30 | $28.95 | $27.25 | $28.25 | $20.18 | 2,770,890 |
| 2015-10-09 | $27.20 | $28.20 | $26.40 | $27.20 | $19.43 | 4,558,530 |
| 2015-10-08 | $25.71 | $27.12 | $25.36 | $27.12 | $19.37 | 4,527,720 |
| 2015-10-07 | $24.65 | $24.65 | $24.65 | $24.65 | $17.61 | 0 |
| 2015-10-06 | $24.65 | $24.65 | $24.65 | $24.65 | $17.61 | 0 |
| 2015-10-05 | $24.65 | $24.65 | $24.65 | $24.65 | $17.61 | 0 |
| 2015-10-02 | $24.65 | $24.65 | $24.65 | $24.65 | $17.61 | 0 |
| 2015-10-01 | $24.65 | $24.65 | $24.65 | $24.65 | $17.61 | 0 |
| 2015-09-30 | $24.77 | $25.10 | $24.20 | $24.65 | $17.61 | 1,843,560 |
| 2015-09-29 | $23.88 | $25.30 | $23.55 | $24.77 | $17.70 | 2,783,290 |
| 2015-09-28 | $23.01 | $24.53 | $23.01 | $24.29 | $17.35 | 1,160,250 |
| 2015-09-25 | $24.65 | $24.75 | $23.15 | $23.44 | $16.75 | 1,878,360 |
| 2015-09-24 | $24.32 | $24.80 | $24.06 | $24.64 | $17.60 | 1,966,290 |
| 2015-09-23 | $23.80 | $24.44 | $23.39 | $24.31 | $17.37 | 2,455,980 |
| 2015-09-22 | $24.58 | $24.79 | $23.70 | $24.20 | $17.29 | 2,686,800 |
| 2015-09-21 | $22.50 | $24.41 | $22.05 | $24.18 | $17.27 | 2,495,930 |
| 2015-09-18 | $21.96 | $22.69 | $21.81 | $22.54 | $16.10 | 2,266,630 |
| 2015-09-17 | $22.78 | $23.48 | $21.75 | $21.90 | $15.65 | 3,897,490 |
| 2015-09-16 | $20.55 | $22.53 | $20.00 | $22.51 | $16.08 | 4,645,140 |
| 2015-09-15 | $21.90 | $21.90 | $20.48 | $20.48 | $14.63 | 4,581,320 |
| 2015-09-14 | $25.37 | $25.52 | $22.76 | $22.76 | $16.26 | 3,361,610 |
| 2015-09-11 | $24.41 | $25.40 | $24.41 | $25.29 | $18.07 | 3,344,630 |
| 2015-09-10 | $24.00 | $25.44 | $23.67 | $24.70 | $17.65 | 4,086,230 |
| 2015-09-09 | $23.50 | $25.00 | $23.28 | $24.39 | $17.42 | 4,611,640 |
| 2015-09-08 | $21.65 | $23.78 | $21.30 | $23.23 | $16.60 | 3,266,430 |
| 2015-09-07 | $21.44 | $22.66 | $21.00 | $21.64 | $15.46 | 4,223,670 |
| 2015-09-04 | $20.94 | $20.94 | $20.94 | $20.94 | $14.96 | 0 |
| 2015-09-03 | $20.94 | $20.94 | $20.94 | $20.94 | $14.96 | 0 |
| 2015-09-02 | $21.03 | $23.19 | $20.00 | $20.94 | $14.96 | 7,133,750 |
| 2015-09-01 | $23.88 | $24.46 | $21.88 | $22.13 | $15.81 | 6,632,580 |
| 2015-08-31 | $26.40 | $26.40 | $23.79 | $23.84 | $17.03 | 4,175,500 |
| 2015-08-28 | $25.49 | $26.64 | $24.61 | $26.25 | $18.75 | 6,862,420 |
| 2015-08-27 | $25.51 | $25.99 | $22.57 | $24.29 | $17.35 | 9,432,370 |
| 2015-08-26 | $26.71 | $27.78 | $25.08 | $25.08 | $17.92 | 10,988,290 |
| 2015-08-25 | $27.87 | $28.00 | $27.87 | $27.87 | $19.91 | 5,673,340 |
| 2015-08-24 | $32.50 | $32.50 | $30.97 | $30.97 | $22.12 | 2,526,600 |
| 2015-08-21 | $37.70 | $37.71 | $34.41 | $34.41 | $24.58 | 4,865,620 |
| 2015-08-20 | $39.00 | $40.80 | $37.50 | $38.23 | $27.31 | 8,014,850 |
| 2015-08-19 | $36.50 | $39.79 | $34.55 | $39.79 | $28.43 | 16,352,040 |
| 2015-08-18 | $36.17 | $36.17 | $36.17 | $36.17 | $25.84 | 593,390 |
| 2015-08-17 | $32.88 | $32.88 | $32.88 | $32.88 | $23.49 | 0 |
| 2015-08-14 | $32.88 | $32.88 | $32.88 | $32.88 | $23.49 | 0 |
| 2015-08-13 | $32.88 | $32.88 | $32.88 | $32.88 | $23.49 | 0 |
| 2015-08-12 | $32.88 | $32.88 | $32.88 | $32.88 | $23.49 | 0 |
| 2015-08-11 | $32.88 | $32.88 | $32.88 | $32.88 | $23.49 | 0 |
| 2015-08-10 | $32.88 | $32.88 | $32.88 | $32.88 | $23.49 | 0 |
| 2015-08-07 | $32.88 | $32.88 | $32.88 | $32.88 | $23.49 | 0 |
| 2015-08-06 | $32.88 | $32.88 | $32.88 | $32.88 | $23.49 | 0 |
| 2015-08-05 | $32.88 | $32.88 | $32.88 | $32.88 | $23.49 | 0 |
| 2015-08-04 | $32.88 | $32.88 | $32.88 | $32.88 | $23.49 | 0 |
| 2015-08-03 | $36.56 | $36.56 | $32.87 | $32.88 | $23.49 | 5,611,860 |
| 2015-07-31 | $36.51 | $37.88 | $36.02 | $36.52 | $26.09 | 3,554,480 |
| 2015-07-30 | $38.51 | $39.90 | $37.20 | $37.23 | $26.60 | 3,384,850 |
| 2015-07-29 | $38.50 | $39.80 | $36.11 | $39.43 | $28.17 | 4,779,820 |
| 2015-07-28 | $35.81 | $40.44 | $35.51 | $38.48 | $27.49 | 6,388,440 |
| 2015-07-27 | $42.50 | $44.50 | $39.45 | $39.45 | $28.18 | 4,325,330 |
| 2015-07-24 | $45.38 | $46.65 | $43.35 | $43.83 | $31.31 | 4,949,490 |
| 2015-07-23 | $45.50 | $46.50 | $42.87 | $45.39 | $32.43 | 5,848,670 |
| 2015-07-22 | $43.08 | $45.97 | $43.08 | $45.08 | $32.21 | 7,443,200 |
| 2015-07-21 | $41.70 | $43.34 | $40.08 | $42.95 | $30.68 | 5,035,740 |
| 2015-07-20 | $42.00 | $44.18 | $40.08 | $42.09 | $30.07 | 5,951,300 |
| 2015-07-17 | $39.00 | $42.77 | $39.00 | $41.64 | $29.75 | 6,561,570 |
| 2015-07-16 | $35.58 | $40.35 | $35.30 | $39.61 | $28.30 | 12,017,070 |
| 2015-07-15 | $41.50 | $42.79 | $39.22 | $39.22 | $28.02 | 5,334,240 |
| 2015-07-14 | $43.00 | $46.65 | $41.01 | $43.58 | $31.13 | 12,814,020 |
| 2015-07-13 | $42.41 | $42.41 | $38.03 | $42.41 | $30.30 | 19,587,430 |
| 2015-07-10 | $38.55 | $38.55 | $38.55 | $38.55 | $27.54 | 0 |
| 2015-07-09 | $38.55 | $38.55 | $38.55 | $38.55 | $27.54 | 0 |
| 2015-07-08 | $38.55 | $38.55 | $38.55 | $38.55 | $27.54 | 0 |
| 2015-07-07 | $38.55 | $38.55 | $38.55 | $38.55 | $27.54 | 0 |
| 2015-07-06 | $38.55 | $38.55 | $38.55 | $38.55 | $27.54 | 0 |
| 2015-07-03 | $38.55 | $38.55 | $38.55 | $38.55 | $27.54 | 0 |
| 2015-07-02 | $38.55 | $38.55 | $38.55 | $38.55 | $27.54 | 0 |
| 2015-07-01 | $42.13 | $44.27 | $37.99 | $38.55 | $27.54 | 4,424,010 |
| 2015-06-30 | $38.00 | $42.48 | $34.89 | $42.14 | $30.10 | 8,556,890 |
| 2015-06-29 | $44.20 | $44.50 | $38.76 | $38.77 | $27.70 | 7,706,360 |
| 2015-06-26 | $46.00 | $46.00 | $43.07 | $43.07 | $30.77 | 6,654,130 |
| 2015-06-25 | $53.18 | $53.18 | $47.85 | $47.85 | $34.18 | 5,353,340 |
| 2015-06-24 | $52.78 | $54.00 | $51.50 | $53.17 | $37.98 | 4,400,700 |
| 2015-06-23 | $50.50 | $52.30 | $46.52 | $51.74 | $36.96 | 4,483,420 |
| 2015-06-22 | $50.38 | $50.38 | $50.38 | $50.38 | $35.99 | 0 |
| 2015-06-19 | $51.00 | $52.50 | $47.47 | $50.38 | $35.99 | 4,500,490 |
| 2015-06-18 | $55.00 | $55.96 | $51.00 | $52.52 | $37.52 | 4,198,800 |
| 2015-06-17 | $53.66 | $55.62 | $51.75 | $55.31 | $39.51 | 4,059,280 |
| 2015-06-16 | $58.35 | $58.35 | $53.08 | $53.73 | $38.38 | 5,288,500 |
GuangYuYuan Chinese Herbal Medicn Company Ltd (600771) News Headlines
Recent GuangYuYuan Chinese Herbal Medicn Company Ltd (600771) News
Similar Companies to GuangYuYuan Chinese Herbal Medicn Company Ltd (600771) 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 | -- | -- | -- |