Mayinglong Pharmaceutical Group Company Ltd (600993) Exchange: SHG
Data as of Aug. 20, 2025
$28.60 ($0.47) 1.67%
Mayinglong Pharmaceutical Group Company Ltd - Daily Information
Click for more stock information on Mayinglong Pharmaceutical Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $28.14 |
| Previous Close | $28.60 |
| High | $28.91 |
| Low | $28.01 |
| Adjusted Open | $28.14 |
| Previous Adjusted Close | $28.60 |
| Adjusted High | $28.91 |
| Adjusted Low | $28.01 |
Invest in Mayinglong Pharmaceutical Group Company Ltd (600993)
Historical Stock Data for Mayinglong Pharmaceutical Group Company Ltd (600993)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $28.14 | $28.91 | $28.01 | $28.60 | $28.60 | 7,827,300 |
| 2025-08-19 | $27.99 | $28.53 | $27.89 | $28.13 | $28.13 | 7,595,130 |
| 2025-08-18 | $27.59 | $28.05 | $27.57 | $27.98 | $27.98 | 7,820,850 |
| 2025-08-15 | $27.61 | $27.63 | $27.42 | $27.52 | $27.52 | 5,374,910 |
| 2025-08-14 | $27.70 | $27.85 | $27.49 | $27.53 | $27.53 | 7,469,130 |
| 2025-08-13 | $27.87 | $27.90 | $27.50 | $27.69 | $27.69 | 6,608,810 |
| 2025-08-12 | $27.85 | $28.16 | $27.69 | $27.91 | $27.91 | 4,422,660 |
| 2025-08-11 | $27.87 | $28.08 | $27.77 | $27.97 | $27.97 | 4,564,190 |
| 2025-08-08 | $28.25 | $28.25 | $27.87 | $27.90 | $27.90 | 4,502,580 |
| 2025-08-07 | $28.70 | $29.05 | $28.70 | $28.81 | $28.81 | 5,117,970 |
| 2025-08-06 | $29.34 | $29.36 | $28.70 | $28.82 | $28.82 | 6,999,120 |
| 2025-08-05 | $29.08 | $29.36 | $28.95 | $29.33 | $29.33 | 6,006,970 |
| 2025-08-04 | $29.05 | $29.27 | $28.74 | $29.08 | $29.08 | 6,373,100 |
| 2025-08-01 | $28.30 | $29.37 | $28.30 | $29.11 | $29.11 | 8,748,870 |
| 2025-07-31 | $28.70 | $28.84 | $28.30 | $28.47 | $28.47 | 6,574,000 |
| 2025-07-30 | $28.10 | $29.16 | $28.08 | $28.80 | $28.80 | 10,571,410 |
| 2025-07-29 | $28.39 | $28.40 | $28.01 | $28.12 | $28.12 | 4,547,780 |
| 2025-07-28 | $28.20 | $28.49 | $28.12 | $28.23 | $28.23 | 4,475,040 |
| 2025-07-25 | $28.16 | $28.50 | $28.08 | $28.17 | $28.17 | 6,093,760 |
| 2025-07-24 | $28.15 | $28.30 | $28.00 | $28.18 | $28.18 | 5,015,940 |
| 2025-07-23 | $28.38 | $28.60 | $28.05 | $28.10 | $28.10 | 5,817,700 |
| 2025-07-22 | $28.00 | $28.59 | $27.95 | $28.44 | $28.44 | 6,181,020 |
| 2025-07-21 | $28.01 | $28.18 | $27.93 | $28.04 | $28.04 | 5,110,840 |
| 2025-07-18 | $28.38 | $28.47 | $27.72 | $28.10 | $28.10 | 6,529,640 |
| 2025-07-17 | $28.51 | $28.65 | $28.27 | $28.38 | $28.38 | 3,851,890 |
| 2025-07-16 | $27.39 | $28.68 | $27.38 | $28.51 | $28.51 | 11,663,500 |
| 2025-07-15 | $27.70 | $27.84 | $27.20 | $27.38 | $27.38 | 3,787,110 |
| 2025-07-14 | $27.69 | $27.87 | $27.52 | $27.74 | $27.74 | 3,066,810 |
| 2025-07-11 | $27.73 | $27.87 | $27.60 | $27.70 | $27.70 | 4,221,380 |
| 2025-07-10 | $27.46 | $27.77 | $27.39 | $27.73 | $27.73 | 3,275,750 |
| 2025-07-09 | $27.45 | $27.63 | $27.27 | $27.51 | $27.51 | 2,914,980 |
| 2025-07-08 | $27.28 | $27.47 | $27.27 | $27.40 | $27.40 | 3,747,440 |
| 2025-07-07 | $27.63 | $27.76 | $27.20 | $27.27 | $27.27 | 6,816,310 |
| 2025-07-04 | $27.84 | $28.21 | $27.61 | $27.68 | $27.68 | 4,737,030 |
| 2025-07-03 | $27.83 | $28.51 | $27.75 | $27.92 | $27.92 | 7,411,470 |
| 2025-07-02 | $28.05 | $28.28 | $27.73 | $27.79 | $27.79 | 4,476,340 |
| 2025-06-30 | $28.60 | $28.60 | $27.90 | $28.28 | $28.28 | 5,742,860 |
| 2025-06-27 | $28.40 | $28.89 | $28.21 | $28.63 | $28.63 | 4,789,260 |
| 2025-06-26 | $28.25 | $28.66 | $28.15 | $28.42 | $28.42 | 3,636,430 |
| 2025-06-25 | $28.10 | $28.47 | $28.01 | $28.33 | $28.33 | 3,840,980 |
| 2025-06-24 | $27.97 | $28.32 | $27.92 | $28.10 | $28.10 | 5,176,250 |
| 2025-06-23 | $28.15 | $28.35 | $27.60 | $27.97 | $27.97 | 4,528,060 |
| 2025-06-20 | $28.64 | $28.87 | $28.06 | $28.15 | $28.15 | 4,781,670 |
| 2025-06-19 | $28.00 | $28.85 | $27.98 | $28.81 | $28.81 | 8,737,650 |
| 2025-06-18 | $27.93 | $28.14 | $27.76 | $28.02 | $28.02 | 3,948,650 |
| 2025-06-17 | $28.42 | $28.54 | $27.82 | $28.08 | $28.08 | 5,384,780 |
| 2025-06-13 | $28.60 | $28.93 | $28.16 | $28.65 | $28.65 | 6,602,090 |
| 2025-06-12 | $29.15 | $29.35 | $28.56 | $28.76 | $28.76 | 7,319,490 |
| 2025-06-11 | $29.32 | $29.61 | $28.96 | $29.14 | $29.14 | 6,280,910 |
| 2025-06-10 | $29.51 | $29.93 | $29.19 | $29.34 | $29.34 | 6,937,160 |
| 2025-06-09 | $29.38 | $29.57 | $28.94 | $29.38 | $29.38 | 6,555,390 |
| 2025-06-06 | $29.85 | $30.17 | $29.26 | $29.40 | $29.40 | 5,945,360 |
| 2025-06-05 | $31.10 | $31.20 | $29.52 | $29.82 | $29.82 | 9,933,420 |
| 2025-06-04 | $29.69 | $31.46 | $29.69 | $31.00 | $31.00 | 14,159,630 |
| 2025-06-03 | $28.72 | $29.95 | $28.72 | $29.68 | $29.68 | 7,503,110 |
| 2025-05-30 | $28.70 | $29.16 | $28.55 | $29.00 | $29.00 | 4,025,310 |
| 2025-05-29 | $28.91 | $29.08 | $28.33 | $28.71 | $28.71 | 4,430,280 |
| 2025-05-28 | $28.99 | $29.33 | $28.69 | $29.01 | $29.01 | 4,745,310 |
| 2025-05-27 | $28.10 | $29.10 | $28.04 | $28.99 | $28.99 | 6,379,280 |
| 2025-05-26 | $28.15 | $28.33 | $27.75 | $28.15 | $28.15 | 4,492,730 |
| 2025-05-23 | $28.20 | $28.66 | $28.20 | $28.24 | $28.24 | 3,405,770 |
| 2025-05-22 | $28.52 | $28.90 | $28.19 | $28.21 | $28.21 | 4,879,160 |
| 2025-05-21 | $28.39 | $29.18 | $28.39 | $28.76 | $28.76 | 6,372,320 |
| 2025-05-20 | $28.50 | $28.98 | $28.12 | $28.57 | $28.57 | 8,784,260 |
| 2025-05-19 | $27.97 | $28.67 | $27.83 | $28.50 | $28.50 | 9,550,240 |
| 2025-05-16 | $27.99 | $28.50 | $27.88 | $28.07 | $28.07 | 9,249,770 |
| 2025-05-15 | $26.88 | $28.00 | $26.83 | $27.80 | $27.80 | 11,558,120 |
| 2025-05-14 | $26.69 | $27.06 | $26.44 | $26.93 | $26.93 | 4,649,070 |
| 2025-05-13 | $26.85 | $27.10 | $26.55 | $26.71 | $26.71 | 5,888,400 |
| 2025-05-12 | $27.24 | $27.43 | $26.80 | $26.91 | $26.91 | 8,355,280 |
| 2025-05-09 | $26.62 | $27.44 | $26.56 | $27.24 | $27.24 | 9,561,340 |
| 2025-05-08 | $26.90 | $26.90 | $26.51 | $26.62 | $26.62 | 3,327,600 |
| 2025-05-07 | $26.07 | $26.98 | $26.03 | $26.85 | $26.85 | 9,582,200 |
| 2025-05-06 | $25.81 | $26.05 | $25.48 | $26.00 | $26.00 | 5,066,920 |
| 2025-04-30 | $25.85 | $25.94 | $25.52 | $25.62 | $25.62 | 3,607,300 |
| 2025-04-29 | $25.80 | $25.95 | $25.55 | $25.81 | $25.81 | 3,086,560 |
| 2025-04-28 | $26.12 | $26.53 | $25.49 | $25.79 | $25.79 | 7,408,440 |
| 2025-04-25 | $26.50 | $26.70 | $26.14 | $26.20 | $26.20 | 4,929,550 |
| 2025-04-24 | $26.33 | $26.66 | $26.30 | $26.57 | $26.57 | 2,865,320 |
| 2025-04-23 | $26.75 | $26.95 | $26.39 | $26.41 | $26.41 | 4,775,500 |
| 2025-04-22 | $26.30 | $27.25 | $26.28 | $26.77 | $26.77 | 8,252,680 |
| 2025-04-21 | $26.28 | $26.55 | $26.19 | $26.43 | $26.43 | 3,965,420 |
| 2025-04-18 | $26.50 | $26.75 | $26.20 | $26.26 | $26.26 | 4,799,410 |
| 2025-04-17 | $26.72 | $26.96 | $26.52 | $26.56 | $26.56 | 4,091,750 |
| 2025-04-16 | $26.77 | $27.28 | $26.50 | $26.83 | $26.83 | 8,077,660 |
| 2025-04-15 | $26.38 | $27.00 | $26.17 | $26.95 | $26.95 | 7,586,460 |
| 2025-04-14 | $26.20 | $26.70 | $26.05 | $26.56 | $26.56 | 7,038,120 |
| 2025-04-11 | $26.31 | $26.84 | $26.10 | $26.27 | $26.27 | 8,038,980 |
| 2025-04-10 | $26.00 | $26.94 | $25.68 | $26.51 | $26.51 | 16,050,590 |
| 2025-04-09 | $25.35 | $26.08 | $24.94 | $25.85 | $25.85 | 12,395,990 |
| 2025-04-08 | $25.05 | $25.72 | $24.92 | $25.67 | $25.67 | 18,551,730 |
| 2025-04-07 | $25.25 | $26.28 | $24.24 | $24.88 | $24.88 | 21,012,060 |
| 2025-04-03 | $25.45 | $26.63 | $25.27 | $26.33 | $26.33 | 20,453,380 |
| 2025-04-02 | $24.94 | $25.38 | $24.88 | $25.27 | $25.27 | 7,168,950 |
| 2025-04-01 | $24.35 | $25.03 | $24.35 | $24.95 | $24.95 | 7,585,170 |
| 2025-03-31 | $24.51 | $24.73 | $24.28 | $24.42 | $24.42 | 5,922,870 |
| 2025-03-28 | $25.05 | $25.24 | $24.75 | $24.75 | $24.75 | 5,965,300 |
| 2025-03-27 | $24.85 | $25.17 | $24.72 | $25.11 | $25.11 | 6,086,720 |
| 2025-03-26 | $24.91 | $25.00 | $24.80 | $24.91 | $24.91 | 3,403,500 |
| 2025-03-25 | $24.80 | $25.06 | $24.60 | $25.00 | $25.00 | 6,358,400 |
| 2025-03-24 | $24.60 | $24.95 | $24.50 | $24.77 | $24.77 | 7,063,300 |
| 2025-03-21 | $24.85 | $24.98 | $24.37 | $24.72 | $24.72 | 8,816,550 |
| 2025-03-20 | $24.61 | $24.83 | $24.46 | $24.54 | $24.54 | 3,588,400 |
| 2025-03-19 | $25.01 | $25.02 | $24.58 | $24.66 | $24.66 | 6,022,620 |
| 2025-03-18 | $24.36 | $25.13 | $24.24 | $25.10 | $25.10 | 14,271,580 |
| 2025-03-17 | $24.32 | $24.51 | $24.27 | $24.30 | $24.30 | 5,295,770 |
| 2025-03-14 | $23.99 | $24.34 | $23.92 | $24.32 | $24.32 | 8,506,330 |
| 2025-03-13 | $24.12 | $24.20 | $23.89 | $24.04 | $24.04 | 3,631,130 |
| 2025-03-12 | $24.00 | $24.34 | $23.90 | $24.13 | $24.13 | 5,388,280 |
| 2025-03-11 | $23.74 | $24.01 | $23.62 | $23.97 | $23.97 | 4,692,700 |
| 2025-03-10 | $23.90 | $24.02 | $23.73 | $23.87 | $23.87 | 3,933,780 |
| 2025-03-07 | $23.84 | $23.93 | $23.75 | $23.87 | $23.87 | 3,610,200 |
| 2025-03-06 | $23.90 | $23.94 | $23.70 | $23.90 | $23.90 | 5,490,360 |
| 2025-03-05 | $24.04 | $24.04 | $23.74 | $23.90 | $23.90 | 3,494,930 |
| 2025-03-04 | $23.88 | $24.08 | $23.83 | $24.04 | $24.04 | 2,830,090 |
| 2025-03-03 | $23.85 | $24.26 | $23.84 | $23.98 | $23.98 | 5,186,790 |
| 2025-02-28 | $23.91 | $24.13 | $23.82 | $23.90 | $23.90 | 5,189,070 |
| 2025-02-27 | $23.77 | $24.03 | $23.75 | $23.99 | $23.99 | 6,192,410 |
| 2025-02-26 | $23.59 | $23.85 | $23.53 | $23.76 | $23.76 | 4,222,950 |
| 2025-02-25 | $23.68 | $23.70 | $23.50 | $23.55 | $23.55 | 5,168,780 |
| 2025-02-24 | $23.65 | $24.05 | $23.53 | $23.82 | $23.82 | 7,059,780 |
| 2025-02-20 | $23.96 | $24.14 | $23.81 | $23.90 | $23.90 | 5,622,470 |
| 2025-02-19 | $23.92 | $24.01 | $23.75 | $23.99 | $23.99 | 5,963,300 |
| 2025-02-18 | $24.16 | $24.35 | $23.92 | $24.00 | $24.00 | 8,312,340 |
| 2025-02-17 | $25.40 | $25.43 | $24.00 | $24.14 | $24.14 | 21,192,050 |
| 2025-02-14 | $24.93 | $25.34 | $24.84 | $25.25 | $25.25 | 7,371,600 |
| 2025-02-13 | $25.01 | $25.25 | $24.50 | $25.04 | $25.04 | 9,222,220 |
| 2025-02-12 | $25.22 | $25.34 | $24.93 | $25.07 | $25.07 | 5,489,430 |
| 2025-02-11 | $25.37 | $25.41 | $25.00 | $25.31 | $25.31 | 6,203,280 |
| 2025-02-10 | $25.18 | $25.44 | $24.90 | $25.42 | $25.42 | 8,667,610 |
| 2025-02-07 | $24.90 | $25.29 | $24.66 | $25.13 | $25.13 | 6,880,640 |
| 2025-02-06 | $24.79 | $25.10 | $24.66 | $24.96 | $24.96 | 3,703,300 |
| 2025-02-05 | $25.30 | $25.34 | $24.71 | $24.88 | $24.88 | 3,362,000 |
| 2025-01-27 | $25.03 | $25.43 | $25.03 | $25.17 | $25.17 | 2,779,310 |
| 2025-01-24 | $24.90 | $25.13 | $24.84 | $25.03 | $25.03 | 3,344,000 |
| 2025-01-23 | $25.00 | $25.18 | $24.88 | $25.00 | $25.00 | 3,446,920 |
| 2025-01-22 | $24.97 | $25.13 | $24.72 | $24.95 | $24.95 | 2,982,900 |
| 2025-01-21 | $25.45 | $25.59 | $24.92 | $25.05 | $25.05 | 4,199,900 |
| 2025-01-20 | $25.56 | $25.97 | $25.36 | $25.43 | $25.43 | 2,823,740 |
| 2025-01-17 | $25.18 | $25.69 | $25.12 | $25.54 | $25.54 | 3,140,810 |
| 2025-01-16 | $25.33 | $25.54 | $24.93 | $25.22 | $25.22 | 2,889,700 |
| 2025-01-15 | $25.70 | $25.79 | $25.18 | $25.23 | $25.23 | 3,435,400 |
| 2025-01-14 | $24.55 | $25.84 | $24.55 | $25.75 | $25.75 | 5,109,410 |
| 2025-01-13 | $24.66 | $24.82 | $24.25 | $24.55 | $24.55 | 3,283,520 |
| 2025-01-09 | $24.83 | $25.05 | $24.65 | $24.82 | $24.82 | 2,228,700 |
| 2025-01-08 | $25.01 | $25.18 | $24.52 | $24.93 | $24.93 | 3,702,710 |
| 2025-01-07 | $25.51 | $25.55 | $24.81 | $25.08 | $25.08 | 3,617,890 |
| 2025-01-06 | $25.23 | $25.85 | $25.15 | $25.56 | $25.56 | 4,761,730 |
| 2025-01-03 | $25.46 | $25.75 | $24.99 | $25.07 | $25.07 | 4,173,350 |
| 2025-01-02 | $26.10 | $26.26 | $25.18 | $25.45 | $25.45 | 5,459,440 |
| 2024-12-31 | $26.59 | $26.85 | $26.05 | $26.11 | $26.11 | 4,957,500 |
| 2024-12-30 | $26.25 | $27.02 | $26.25 | $26.68 | $26.68 | 6,473,990 |
| 2024-12-27 | $26.21 | $26.58 | $26.03 | $26.31 | $26.31 | 3,273,070 |
| 2024-12-26 | $26.10 | $26.25 | $26.07 | $26.23 | $26.23 | 2,385,230 |
| 2024-12-25 | $26.33 | $26.44 | $26.01 | $26.19 | $26.19 | 3,003,400 |
| 2024-12-24 | $26.38 | $26.48 | $26.16 | $26.33 | $26.33 | 3,039,200 |
| 2024-12-23 | $26.73 | $26.93 | $26.36 | $26.40 | $26.40 | 4,238,510 |
| 2024-12-20 | $26.30 | $26.86 | $26.22 | $26.73 | $26.73 | 5,080,650 |
| 2024-12-19 | $25.89 | $26.38 | $25.86 | $26.35 | $26.35 | 3,731,600 |
| 2024-12-18 | $26.18 | $26.33 | $25.98 | $26.07 | $26.07 | 3,846,210 |
| 2024-12-17 | $26.19 | $26.54 | $26.00 | $26.14 | $26.14 | 5,414,350 |
| 2024-12-16 | $26.50 | $27.05 | $26.10 | $26.25 | $26.25 | 8,661,020 |
| 2024-12-13 | $27.00 | $27.07 | $26.46 | $26.53 | $26.53 | 5,465,960 |
| 2024-12-12 | $26.91 | $27.18 | $26.50 | $27.16 | $27.16 | 5,690,000 |
| 2024-12-11 | $26.71 | $27.05 | $26.57 | $26.90 | $26.90 | 3,944,600 |
| 2024-12-10 | $27.31 | $27.43 | $26.70 | $26.74 | $26.74 | 6,662,830 |
| 2024-12-09 | $27.10 | $27.20 | $26.55 | $26.79 | $26.79 | 4,311,670 |
| 2024-12-06 | $26.93 | $27.38 | $26.71 | $27.05 | $27.05 | 5,879,080 |
| 2024-12-05 | $27.12 | $27.16 | $26.55 | $26.94 | $26.94 | 5,846,000 |
| 2024-12-04 | $27.50 | $28.16 | $27.05 | $27.30 | $27.30 | 6,093,440 |
| 2024-12-03 | $27.93 | $28.18 | $27.50 | $27.59 | $27.59 | 9,088,200 |
| 2024-12-02 | $26.38 | $28.15 | $26.33 | $27.96 | $27.96 | 16,405,780 |
| 2024-11-29 | $25.47 | $26.98 | $25.47 | $26.57 | $26.57 | 15,473,620 |
| 2024-11-28 | $25.89 | $25.91 | $25.43 | $25.47 | $25.47 | 4,829,870 |
| 2024-11-27 | $25.41 | $25.90 | $25.06 | $25.85 | $25.85 | 5,884,690 |
| 2024-11-26 | $25.00 | $25.89 | $25.00 | $25.50 | $25.50 | 6,865,910 |
| 2024-11-25 | $25.03 | $25.45 | $24.80 | $25.09 | $25.09 | 4,708,370 |
| 2024-11-22 | $25.51 | $26.24 | $25.02 | $25.03 | $25.03 | 9,155,680 |
| 2024-11-21 | $25.46 | $25.61 | $25.00 | $25.50 | $25.50 | 6,636,790 |
| 2024-11-20 | $25.21 | $25.51 | $25.12 | $25.49 | $25.49 | 4,656,140 |
| 2024-11-19 | $25.05 | $25.36 | $24.91 | $25.23 | $25.23 | 4,423,910 |
| 2024-11-18 | $25.63 | $25.85 | $24.83 | $24.95 | $24.95 | 9,193,250 |
| 2024-11-15 | $25.71 | $26.06 | $25.65 | $25.69 | $25.69 | 5,278,380 |
| 2024-11-14 | $26.34 | $26.39 | $25.63 | $25.72 | $25.72 | 6,705,520 |
| 2024-11-13 | $26.60 | $27.08 | $26.02 | $26.34 | $26.34 | 6,874,890 |
| 2024-11-12 | $26.29 | $27.19 | $26.21 | $26.67 | $26.67 | 12,518,340 |
| 2024-11-11 | $26.39 | $26.48 | $25.80 | $26.35 | $26.35 | 9,531,510 |
| 2024-11-08 | $26.90 | $27.00 | $26.47 | $26.58 | $26.58 | 11,368,910 |
| 2024-11-07 | $25.69 | $27.08 | $25.54 | $26.83 | $26.83 | 14,554,620 |
| 2024-11-06 | $25.72 | $25.81 | $25.34 | $25.60 | $25.60 | 8,543,390 |
| 2024-11-05 | $25.60 | $25.82 | $25.27 | $25.72 | $25.72 | 9,882,380 |
| 2024-11-04 | $25.34 | $25.75 | $25.03 | $25.62 | $25.62 | 7,424,070 |
| 2024-11-01 | $24.99 | $25.57 | $24.90 | $25.33 | $25.33 | 7,817,240 |
| 2024-10-31 | $24.76 | $25.23 | $24.72 | $25.11 | $25.11 | 5,149,390 |
| 2024-10-30 | $24.99 | $25.33 | $24.67 | $24.91 | $24.91 | 5,779,400 |
| 2024-10-29 | $25.93 | $25.93 | $25.02 | $25.08 | $25.08 | 8,133,290 |
| 2024-10-28 | $25.35 | $25.95 | $25.02 | $25.86 | $25.86 | 9,230,980 |
| 2024-10-25 | $25.16 | $25.35 | $24.90 | $25.18 | $25.18 | 6,642,870 |
| 2024-10-24 | $24.93 | $25.58 | $24.93 | $25.20 | $25.20 | 6,092,450 |
| 2024-10-23 | $25.11 | $25.30 | $24.93 | $25.03 | $25.03 | 6,984,610 |
| 2024-10-22 | $24.81 | $25.32 | $24.54 | $25.15 | $25.15 | 9,339,180 |
| 2024-10-21 | $24.60 | $25.09 | $24.22 | $24.83 | $24.83 | 9,382,340 |
| 2024-10-18 | $23.90 | $24.88 | $23.62 | $24.47 | $24.47 | 10,258,950 |
| 2024-10-17 | $24.63 | $24.81 | $23.80 | $23.85 | $23.85 | 7,879,840 |
| 2024-10-16 | $24.32 | $24.93 | $24.08 | $24.60 | $24.60 | 5,466,650 |
| 2024-10-15 | $25.30 | $25.33 | $24.50 | $24.51 | $24.51 | 8,504,720 |
| 2024-10-14 | $25.32 | $25.60 | $24.61 | $25.45 | $25.45 | 7,598,660 |
| 2024-10-11 | $25.71 | $25.87 | $24.98 | $25.34 | $25.34 | 9,856,300 |
| 2024-10-10 | $25.55 | $26.51 | $25.44 | $25.88 | $25.88 | 9,345,850 |
| 2024-10-09 | $27.37 | $27.37 | $25.37 | $25.39 | $25.39 | 14,452,810 |
| 2024-10-08 | $30.00 | $30.00 | $26.03 | $27.63 | $27.63 | 21,585,970 |
| 2024-09-30 | $26.13 | $27.35 | $25.30 | $27.28 | $27.28 | 16,150,310 |
| 2024-09-27 | $24.54 | $25.05 | $24.30 | $25.03 | $25.03 | 4,839,970 |
| 2024-09-26 | $22.66 | $24.61 | $22.61 | $24.14 | $24.14 | 11,139,940 |
| 2024-09-25 | $22.64 | $23.38 | $22.55 | $22.69 | $22.69 | 10,699,700 |
| 2024-09-24 | $21.79 | $22.45 | $21.56 | $22.44 | $22.44 | 8,648,930 |
| 2024-09-23 | $21.50 | $21.95 | $21.50 | $21.64 | $21.64 | 3,902,420 |
| 2024-09-20 | $21.89 | $21.89 | $21.33 | $21.52 | $21.52 | 5,764,130 |
| 2024-09-19 | $21.84 | $22.17 | $21.48 | $21.90 | $21.90 | 6,055,710 |
| 2024-09-18 | $22.13 | $22.17 | $21.61 | $21.73 | $21.73 | 4,646,100 |
| 2024-09-13 | $22.05 | $22.40 | $21.70 | $22.09 | $22.09 | 5,467,990 |
| 2024-09-12 | $22.66 | $22.83 | $21.98 | $22.09 | $22.09 | 7,680,890 |
| 2024-09-11 | $22.77 | $22.94 | $22.46 | $22.83 | $22.83 | 4,901,680 |
| 2024-09-10 | $23.43 | $23.65 | $22.54 | $22.82 | $22.82 | 8,157,760 |
| 2024-09-09 | $23.64 | $23.80 | $23.33 | $23.40 | $23.40 | 2,725,760 |
| 2024-09-06 | $24.05 | $24.08 | $23.69 | $23.74 | $23.74 | 2,926,650 |
| 2024-09-05 | $23.71 | $24.23 | $23.69 | $24.06 | $24.06 | 3,384,650 |
| 2024-09-04 | $23.80 | $24.18 | $23.68 | $23.78 | $23.78 | 3,686,620 |
| 2024-09-03 | $23.63 | $24.20 | $23.42 | $23.79 | $23.79 | 4,348,000 |
| 2024-09-02 | $24.58 | $24.62 | $23.28 | $23.64 | $23.64 | 11,506,880 |
| 2024-08-30 | $24.59 | $25.11 | $24.20 | $24.82 | $24.82 | 9,663,610 |
| 2024-08-29 | $26.73 | $26.86 | $24.60 | $24.75 | $24.75 | 15,875,640 |
| 2024-08-28 | $26.64 | $27.33 | $26.61 | $26.75 | $26.75 | 3,487,500 |
| 2024-08-27 | $26.18 | $26.94 | $26.09 | $26.81 | $26.81 | 3,947,420 |
| 2024-08-26 | $25.89 | $26.42 | $25.41 | $26.21 | $26.21 | 4,183,400 |
| 2024-08-23 | $26.05 | $26.41 | $25.70 | $25.91 | $25.91 | 3,063,350 |
| 2024-08-22 | $26.00 | $26.32 | $25.80 | $26.26 | $26.26 | 2,780,330 |
| 2024-08-21 | $26.15 | $26.55 | $25.98 | $26.18 | $26.18 | 3,329,360 |
| 2024-08-20 | $26.84 | $26.93 | $26.14 | $26.43 | $26.43 | 2,759,210 |
| 2024-08-19 | $26.88 | $27.22 | $26.58 | $26.86 | $26.86 | 3,619,930 |
| 2024-08-16 | $27.05 | $27.21 | $26.70 | $26.92 | $26.92 | 3,427,500 |
| 2024-08-15 | $27.35 | $27.58 | $26.90 | $27.22 | $27.22 | 3,441,660 |
| 2024-08-14 | $27.54 | $27.70 | $27.14 | $27.35 | $27.35 | 2,541,740 |
| 2024-08-13 | $28.05 | $28.07 | $27.30 | $27.72 | $27.72 | 3,875,380 |
| 2024-08-12 | $27.30 | $28.25 | $27.21 | $28.05 | $28.05 | 4,825,710 |
| 2024-08-09 | $27.84 | $27.99 | $27.30 | $27.30 | $27.30 | 2,715,980 |
| 2024-08-08 | $27.44 | $28.11 | $27.21 | $27.84 | $27.84 | 4,324,940 |
| 2024-08-07 | $27.26 | $27.59 | $26.95 | $27.28 | $27.28 | 2,264,570 |
| 2024-08-06 | $27.26 | $27.63 | $27.10 | $27.42 | $27.42 | 3,219,730 |
| 2024-08-05 | $27.07 | $27.83 | $26.92 | $27.25 | $27.25 | 4,800,000 |
| 2024-08-02 | $26.50 | $27.56 | $26.35 | $27.07 | $27.07 | 5,374,400 |
| 2024-08-01 | $26.41 | $27.37 | $26.41 | $26.53 | $26.53 | 4,129,500 |
| 2024-07-31 | $25.02 | $26.83 | $25.00 | $26.38 | $26.38 | 5,814,860 |
| 2024-07-30 | $25.26 | $25.47 | $24.50 | $25.21 | $25.21 | 4,958,110 |
| 2024-07-29 | $26.50 | $26.50 | $25.06 | $25.42 | $25.42 | 4,970,340 |
| 2024-07-26 | $26.61 | $26.88 | $26.13 | $26.43 | $26.43 | 3,558,700 |
| 2024-07-25 | $26.80 | $27.21 | $26.64 | $27.05 | $27.05 | 3,900,650 |
| 2024-07-24 | $27.56 | $27.71 | $26.90 | $26.99 | $26.99 | 3,334,500 |
| 2024-07-23 | $28.40 | $28.40 | $27.35 | $27.52 | $27.52 | 4,937,360 |
| 2024-07-22 | $27.87 | $28.40 | $27.54 | $28.40 | $28.40 | 4,593,420 |
| 2024-07-19 | $27.77 | $28.20 | $27.45 | $27.98 | $27.98 | 4,787,510 |
| 2024-07-18 | $26.26 | $27.94 | $26.21 | $27.65 | $27.65 | 7,532,430 |
| 2024-07-17 | $26.20 | $26.57 | $25.75 | $26.44 | $26.44 | 3,973,720 |
| 2024-07-16 | $26.13 | $26.43 | $25.96 | $26.21 | $26.21 | 2,805,700 |
| 2024-07-15 | $25.66 | $26.48 | $25.38 | $26.39 | $26.39 | 5,042,930 |
| 2024-07-12 | $25.97 | $26.18 | $25.59 | $25.66 | $25.66 | 2,558,130 |
| 2024-07-11 | $25.97 | $26.42 | $25.38 | $26.00 | $26.00 | 5,365,680 |
| 2024-07-10 | $26.26 | $26.44 | $25.58 | $25.77 | $25.77 | 5,331,700 |
| 2024-07-09 | $26.05 | $26.72 | $25.78 | $26.59 | $26.59 | 3,705,440 |
| 2024-07-08 | $26.58 | $26.85 | $26.08 | $26.15 | $26.15 | 3,266,970 |
| 2024-07-05 | $25.71 | $26.95 | $25.61 | $26.80 | $26.80 | 4,471,840 |
| 2024-07-04 | $26.25 | $26.59 | $25.77 | $25.92 | $25.92 | 3,123,630 |
| 2024-07-03 | $26.35 | $26.92 | $26.28 | $26.35 | $26.35 | 5,116,300 |
| 2024-07-02 | $27.22 | $27.50 | $26.42 | $26.55 | $26.55 | 4,406,510 |
| 2024-07-01 | $26.33 | $27.45 | $26.33 | $27.23 | $27.23 | 3,892,130 |
| 2024-06-28 | $26.50 | $26.96 | $26.40 | $26.67 | $26.67 | 4,507,230 |
| 2024-06-27 | $27.16 | $27.17 | $26.48 | $26.67 | $26.67 | 5,395,550 |
| 2024-06-26 | $26.55 | $27.45 | $26.55 | $27.27 | $27.27 | 4,344,050 |
| 2024-06-25 | $27.04 | $27.18 | $26.52 | $26.70 | $26.70 | 3,873,480 |
| 2024-06-24 | $27.57 | $27.74 | $26.80 | $26.85 | $26.85 | 5,451,310 |
| 2024-06-21 | $27.50 | $28.01 | $27.42 | $27.63 | $27.63 | 3,399,140 |
| 2024-06-20 | $28.06 | $28.17 | $27.13 | $27.49 | $27.49 | 4,959,620 |
| 2024-06-19 | $28.20 | $28.52 | $27.96 | $28.07 | $28.07 | 2,842,400 |
| 2024-06-18 | $28.50 | $28.65 | $27.92 | $28.41 | $28.41 | 2,965,050 |
| 2024-06-17 | $28.00 | $29.25 | $27.88 | $28.38 | $28.38 | 6,291,770 |
| 2024-06-14 | $28.20 | $28.60 | $28.04 | $28.41 | $28.41 | 3,726,230 |
| 2024-06-13 | $28.88 | $29.00 | $27.57 | $28.20 | $28.20 | 5,637,280 |
| 2024-06-12 | $29.45 | $29.45 | $28.87 | $29.00 | $29.00 | 3,939,080 |
| 2024-06-11 | $28.82 | $29.58 | $28.45 | $29.48 | $29.48 | 5,412,570 |
| 2024-06-07 | $29.36 | $29.54 | $28.74 | $28.88 | $28.88 | 4,722,240 |
| 2024-06-06 | $28.69 | $29.61 | $28.51 | $29.17 | $29.17 | 6,870,870 |
| 2024-06-05 | $29.02 | $29.49 | $28.60 | $28.67 | $28.67 | 5,518,810 |
| 2024-06-04 | $27.75 | $29.28 | $27.70 | $29.17 | $29.17 | 11,023,940 |
| 2024-06-03 | $27.78 | $28.28 | $27.53 | $27.75 | $27.75 | 4,802,100 |
| 2024-05-31 | $27.69 | $28.00 | $27.59 | $27.81 | $27.81 | 3,534,900 |
| 2024-05-30 | $27.96 | $28.28 | $27.48 | $27.70 | $27.70 | 6,750,520 |
| 2024-05-29 | $28.55 | $28.55 | $27.83 | $28.04 | $28.04 | 7,970,280 |
| 2024-05-28 | $28.85 | $28.98 | $28.30 | $28.45 | $28.45 | 5,267,070 |
| 2024-05-27 | $28.50 | $29.15 | $28.20 | $29.02 | $29.02 | 5,641,200 |
| 2024-05-24 | $28.49 | $28.84 | $28.25 | $28.43 | $28.43 | 2,982,390 |
| 2024-05-23 | $28.50 | $28.87 | $28.28 | $28.30 | $28.30 | 3,794,220 |
| 2024-05-22 | $29.44 | $29.49 | $28.51 | $28.65 | $28.65 | 5,100,980 |
| 2024-05-21 | $29.30 | $29.55 | $28.80 | $29.38 | $29.38 | 5,133,190 |
| 2024-05-20 | $29.35 | $29.79 | $28.88 | $29.13 | $29.13 | 7,692,490 |
| 2024-05-17 | $29.75 | $29.77 | $29.08 | $29.35 | $29.35 | 5,783,470 |
| 2024-05-16 | $29.90 | $30.14 | $29.50 | $29.64 | $29.64 | 6,140,970 |
| 2024-05-15 | $30.50 | $30.65 | $29.80 | $29.90 | $29.90 | 6,455,580 |
| 2024-05-14 | $29.07 | $31.18 | $28.88 | $30.63 | $30.63 | 12,117,570 |
| 2024-05-13 | $28.64 | $29.37 | $28.53 | $29.05 | $29.05 | 4,721,840 |
| 2024-05-10 | $29.46 | $29.50 | $28.85 | $28.99 | $28.99 | 4,871,670 |
| 2024-05-09 | $28.90 | $29.59 | $28.65 | $29.35 | $29.35 | 5,432,540 |
| 2024-05-08 | $29.03 | $29.18 | $28.61 | $28.82 | $28.82 | 5,362,910 |
| 2024-05-07 | $28.59 | $29.12 | $28.35 | $29.00 | $29.00 | 8,163,380 |
| 2024-05-06 | $27.85 | $28.75 | $27.64 | $28.60 | $28.60 | 10,688,130 |
| 2024-04-30 | $27.07 | $28.26 | $27.07 | $27.84 | $27.84 | 8,843,490 |
| 2024-04-29 | $27.40 | $27.59 | $26.95 | $27.16 | $27.16 | 5,897,850 |
| 2024-04-26 | $26.89 | $27.52 | $26.89 | $27.42 | $27.42 | 8,094,780 |
| 2024-04-25 | $27.05 | $27.44 | $26.79 | $27.00 | $27.00 | 5,619,420 |
| 2024-04-24 | $27.37 | $27.46 | $26.64 | $27.05 | $27.05 | 9,339,990 |
| 2024-04-23 | $28.17 | $28.40 | $27.29 | $27.38 | $27.38 | 8,288,160 |
| 2024-04-22 | $27.00 | $29.10 | $26.95 | $28.17 | $28.17 | 17,828,830 |
| 2024-04-19 | $25.83 | $27.21 | $25.80 | $26.88 | $26.88 | 10,526,320 |
| 2024-04-18 | $25.63 | $26.49 | $25.56 | $25.99 | $25.99 | 7,285,430 |
| 2024-04-17 | $25.88 | $26.00 | $25.35 | $25.68 | $25.68 | 7,233,300 |
| 2024-04-16 | $25.49 | $26.00 | $25.36 | $25.60 | $25.60 | 9,657,460 |
| 2024-04-15 | $24.38 | $25.99 | $24.14 | $25.77 | $25.77 | 14,907,100 |
| 2024-04-12 | $24.60 | $25.19 | $24.52 | $24.87 | $24.87 | 8,075,250 |
| 2024-04-11 | $24.50 | $25.36 | $24.40 | $24.70 | $24.70 | 8,100,910 |
| 2024-04-10 | $24.45 | $24.84 | $24.04 | $24.70 | $24.70 | 11,208,500 |
| 2024-04-09 | $23.46 | $25.00 | $23.45 | $24.86 | $24.86 | 16,579,950 |
| 2024-04-08 | $22.91 | $23.58 | $22.82 | $23.41 | $23.41 | 8,382,730 |
| 2024-04-03 | $22.28 | $23.33 | $22.28 | $23.05 | $23.05 | 11,036,140 |
| 2024-04-02 | $22.13 | $22.40 | $22.07 | $22.28 | $22.28 | 3,863,730 |
| 2024-04-01 | $22.27 | $22.36 | $21.94 | $22.26 | $22.26 | 8,011,720 |
| 2024-03-29 | $22.16 | $22.24 | $21.89 | $22.20 | $22.20 | 2,755,800 |
| 2024-03-28 | $21.90 | $22.38 | $21.81 | $22.18 | $22.18 | 3,616,900 |
| 2024-03-27 | $22.06 | $22.35 | $21.91 | $21.94 | $21.94 | 3,420,250 |
| 2024-03-26 | $22.00 | $22.12 | $21.70 | $22.09 | $22.09 | 3,206,620 |
| 2024-03-25 | $22.39 | $22.55 | $22.00 | $22.02 | $22.02 | 3,933,340 |
| 2024-03-22 | $22.87 | $22.90 | $22.31 | $22.41 | $22.41 | 4,474,230 |
| 2024-03-21 | $23.01 | $23.15 | $22.90 | $22.92 | $22.92 | 2,549,400 |
| 2024-03-20 | $23.01 | $23.20 | $22.97 | $23.05 | $23.05 | 3,480,500 |
| 2024-03-19 | $23.21 | $23.32 | $22.95 | $23.09 | $23.09 | 3,959,320 |
| 2024-03-18 | $23.33 | $23.38 | $22.88 | $23.25 | $23.25 | 5,847,930 |
| 2024-03-15 | $23.17 | $23.41 | $22.90 | $23.32 | $23.32 | 4,507,900 |
| 2024-03-14 | $23.59 | $23.80 | $23.08 | $23.16 | $23.16 | 4,080,810 |
| 2024-03-13 | $23.60 | $23.71 | $23.32 | $23.41 | $23.41 | 3,390,990 |
| 2024-03-12 | $23.67 | $24.55 | $23.55 | $23.69 | $23.69 | 8,542,060 |
| 2024-03-11 | $23.00 | $23.60 | $22.91 | $23.56 | $23.56 | 3,640,100 |
| 2024-03-08 | $22.85 | $23.09 | $22.65 | $23.04 | $23.04 | 3,204,990 |
| 2024-03-07 | $23.32 | $23.33 | $22.78 | $22.80 | $22.80 | 3,985,410 |
| 2024-03-06 | $23.31 | $23.48 | $23.11 | $23.26 | $23.26 | 2,791,550 |
| 2024-03-05 | $23.85 | $23.85 | $23.15 | $23.53 | $23.53 | 5,853,230 |
| 2024-03-04 | $23.67 | $24.14 | $23.50 | $23.90 | $23.90 | 4,066,000 |
| 2024-03-01 | $23.40 | $23.80 | $23.20 | $23.68 | $23.68 | 3,697,400 |
| 2024-02-29 | $22.75 | $23.40 | $22.70 | $23.40 | $23.40 | 4,015,860 |
| 2024-02-28 | $23.60 | $23.88 | $22.85 | $22.88 | $22.88 | 5,039,430 |
| 2024-02-27 | $23.25 | $23.50 | $23.19 | $23.50 | $23.50 | 3,124,370 |
| 2024-02-26 | $23.44 | $23.57 | $23.19 | $23.34 | $23.34 | 2,862,850 |
| 2024-02-23 | $23.40 | $23.49 | $23.06 | $23.39 | $23.39 | 2,860,260 |
| 2024-02-22 | $23.32 | $23.54 | $23.16 | $23.38 | $23.38 | 3,923,010 |
| 2024-02-21 | $23.64 | $23.92 | $23.38 | $23.43 | $23.43 | 5,768,740 |
| 2024-02-20 | $22.85 | $23.93 | $22.61 | $23.80 | $23.80 | 6,442,330 |
| 2024-02-19 | $23.36 | $23.36 | $22.57 | $22.95 | $22.95 | 4,964,550 |
| 2024-02-08 | $23.60 | $24.20 | $22.83 | $23.07 | $23.07 | 6,633,190 |
| 2024-02-07 | $22.50 | $23.38 | $22.45 | $23.32 | $23.32 | 6,302,740 |
| 2024-02-06 | $21.30 | $22.94 | $20.89 | $22.54 | $22.54 | 6,988,180 |
| 2024-02-05 | $20.89 | $21.78 | $20.20 | $21.41 | $21.41 | 6,615,440 |
| 2024-02-02 | $21.53 | $21.90 | $20.49 | $21.01 | $21.01 | 4,878,470 |
| 2024-02-01 | $21.39 | $21.95 | $20.96 | $21.53 | $21.53 | 6,224,070 |
| 2024-01-31 | $22.00 | $22.20 | $21.45 | $21.45 | $21.45 | 4,351,300 |
| 2024-01-30 | $23.01 | $23.30 | $22.32 | $22.35 | $22.35 | 5,254,850 |
| 2024-01-29 | $22.48 | $23.86 | $22.42 | $23.45 | $23.45 | 9,669,750 |
| 2024-01-26 | $22.69 | $22.99 | $22.32 | $22.42 | $22.42 | 3,657,290 |
| 2024-01-25 | $22.17 | $22.80 | $21.92 | $22.79 | $22.79 | 3,726,750 |
| 2024-01-24 | $22.12 | $22.33 | $21.32 | $22.21 | $22.21 | 4,176,670 |
| 2024-01-23 | $21.89 | $22.22 | $21.46 | $22.03 | $22.03 | 4,592,140 |
| 2024-01-22 | $22.79 | $22.89 | $21.61 | $21.85 | $21.85 | 4,409,850 |
| 2024-01-19 | $22.40 | $22.98 | $22.37 | $22.79 | $22.79 | 4,008,100 |
| 2024-01-18 | $22.41 | $22.63 | $21.75 | $22.57 | $22.57 | 5,059,640 |
| 2024-01-17 | $22.80 | $23.05 | $22.51 | $22.52 | $22.52 | 2,147,330 |
| 2024-01-16 | $22.83 | $22.94 | $22.54 | $22.89 | $22.89 | 2,955,200 |
| 2024-01-15 | $22.90 | $23.50 | $22.78 | $22.89 | $22.89 | 4,038,410 |
| 2024-01-12 | $23.39 | $23.65 | $22.90 | $22.93 | $22.93 | 2,764,120 |
| 2024-01-11 | $23.39 | $23.53 | $23.14 | $23.43 | $23.43 | 2,523,080 |
| 2024-01-10 | $23.45 | $23.58 | $23.15 | $23.40 | $23.40 | 3,278,160 |
| 2024-01-09 | $23.45 | $23.80 | $23.25 | $23.40 | $23.40 | 4,638,560 |
| 2024-01-08 | $24.15 | $24.17 | $23.40 | $23.45 | $23.45 | 3,454,660 |
| 2024-01-05 | $24.52 | $24.65 | $24.08 | $24.19 | $24.19 | 1,986,320 |
| 2024-01-04 | $24.38 | $24.65 | $24.18 | $24.56 | $24.56 | 2,802,260 |
| 2024-01-03 | $24.40 | $24.83 | $24.18 | $24.43 | $24.43 | 3,241,350 |
| 2024-01-02 | $24.15 | $24.63 | $24.01 | $24.41 | $24.41 | 4,569,310 |
| 2024-01-01 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2023-12-29 | $24.15 | $24.28 | $24.00 | $24.18 | $24.18 | 3,934,300 |
| 2023-12-28 | $23.80 | $24.32 | $23.76 | $24.16 | $24.16 | 5,080,700 |
| 2023-12-27 | $23.23 | $23.96 | $23.13 | $23.92 | $23.92 | 3,510,620 |
| 2023-12-26 | $23.47 | $23.47 | $23.04 | $23.19 | $23.19 | 1,948,530 |
| 2023-12-25 | $23.24 | $23.48 | $23.09 | $23.46 | $23.46 | 2,189,400 |
| 2023-12-22 | $23.45 | $23.59 | $23.11 | $23.22 | $23.22 | 2,669,790 |
| 2023-12-21 | $23.32 | $23.62 | $23.17 | $23.55 | $23.55 | 2,324,590 |
| 2023-12-20 | $23.67 | $23.85 | $23.41 | $23.42 | $23.42 | 1,757,600 |
| 2023-12-19 | $23.66 | $23.74 | $23.25 | $23.70 | $23.70 | 2,257,440 |
| 2023-12-18 | $23.83 | $24.29 | $23.53 | $23.66 | $23.66 | 3,888,020 |
| 2023-12-15 | $24.50 | $24.70 | $23.82 | $23.85 | $23.85 | 4,288,270 |
| 2023-12-14 | $25.17 | $25.19 | $24.57 | $24.60 | $24.60 | 2,579,950 |
| 2023-12-13 | $24.90 | $25.25 | $24.88 | $24.94 | $24.94 | 2,836,600 |
| 2023-12-12 | $24.77 | $25.29 | $24.67 | $25.00 | $25.00 | 2,583,100 |
| 2023-12-11 | $24.30 | $24.95 | $24.08 | $24.92 | $24.92 | 3,990,490 |
| 2023-12-08 | $24.18 | $24.55 | $24.18 | $24.36 | $24.36 | 2,768,640 |
| 2023-12-07 | $24.48 | $24.58 | $24.10 | $24.24 | $24.24 | 2,848,220 |
| 2023-12-06 | $24.56 | $24.76 | $24.38 | $24.51 | $24.51 | 2,717,800 |
| 2023-12-05 | $24.88 | $25.13 | $24.56 | $24.56 | $24.56 | 4,060,650 |
| 2023-12-04 | $25.12 | $25.26 | $24.86 | $24.95 | $24.95 | 2,139,990 |
| 2023-12-01 | $25.10 | $25.64 | $25.00 | $25.11 | $25.11 | 2,556,800 |
| 2023-11-30 | $24.95 | $25.23 | $24.80 | $25.19 | $25.19 | 2,962,510 |
| 2023-11-29 | $25.10 | $25.20 | $24.88 | $25.03 | $25.03 | 3,174,200 |
| 2023-11-28 | $24.85 | $25.35 | $24.73 | $25.14 | $25.14 | 3,221,860 |
| 2023-11-27 | $25.20 | $25.30 | $24.82 | $24.91 | $24.91 | 3,254,310 |
| 2023-11-24 | $25.47 | $25.65 | $25.05 | $25.22 | $25.22 | 3,666,870 |
| 2023-11-23 | $25.40 | $25.59 | $25.20 | $25.49 | $25.49 | 3,526,050 |
| 2023-11-22 | $25.55 | $25.70 | $25.25 | $25.41 | $25.41 | 4,186,520 |
| 2023-11-21 | $25.95 | $25.95 | $25.60 | $25.70 | $25.70 | 5,409,080 |
| 2023-11-20 | $26.19 | $26.19 | $25.53 | $25.96 | $25.96 | 7,955,680 |
| 2023-11-17 | $24.35 | $26.35 | $24.31 | $26.20 | $26.20 | 13,963,940 |
| 2023-11-16 | $25.15 | $25.30 | $24.37 | $24.39 | $24.39 | 4,716,560 |
| 2023-11-15 | $24.59 | $25.57 | $24.58 | $25.17 | $25.17 | 10,578,880 |
| 2023-11-14 | $24.24 | $24.49 | $24.08 | $24.38 | $24.38 | 3,755,450 |
| 2023-11-13 | $24.05 | $24.31 | $23.81 | $24.25 | $24.25 | 3,613,480 |
| 2023-11-10 | $23.85 | $24.60 | $23.63 | $24.06 | $24.06 | 5,972,330 |
| 2023-11-09 | $23.92 | $24.18 | $23.61 | $23.86 | $23.86 | 4,310,030 |
| 2023-11-08 | $24.06 | $24.54 | $23.60 | $23.96 | $23.96 | 6,938,190 |
| 2023-11-07 | $23.90 | $24.75 | $23.87 | $24.27 | $24.27 | 9,382,680 |
| 2023-11-06 | $23.64 | $24.10 | $23.51 | $23.86 | $23.86 | 4,715,940 |
| 2023-11-03 | $23.41 | $23.73 | $23.30 | $23.41 | $23.41 | 3,186,420 |
| 2023-11-02 | $23.99 | $24.11 | $23.40 | $23.52 | $23.52 | 4,903,540 |
| 2023-11-01 | $22.85 | $24.00 | $22.66 | $23.89 | $23.89 | 11,342,210 |
| 2023-10-31 | $22.65 | $22.94 | $22.55 | $22.88 | $22.88 | 4,002,030 |
| 2023-10-30 | $22.41 | $22.84 | $22.40 | $22.77 | $22.77 | 4,577,280 |
| 2023-10-27 | $21.81 | $22.64 | $21.76 | $22.55 | $22.55 | 4,143,590 |
| 2023-10-26 | $21.73 | $22.04 | $21.66 | $21.99 | $21.99 | 1,703,600 |
| 2023-10-25 | $21.90 | $22.10 | $21.67 | $21.81 | $21.81 | 2,386,330 |
| 2023-10-24 | $21.60 | $22.00 | $21.45 | $21.81 | $21.81 | 1,998,810 |
| 2023-10-23 | $21.56 | $21.87 | $21.31 | $21.63 | $21.63 | 2,565,650 |
| 2023-10-20 | $21.70 | $21.88 | $21.63 | $21.76 | $21.76 | 2,028,240 |
| 2023-10-19 | $21.85 | $22.25 | $21.56 | $21.67 | $21.67 | 3,830,390 |
| 2023-10-18 | $22.31 | $22.43 | $21.97 | $21.97 | $21.97 | 3,193,430 |
| 2023-10-17 | $22.67 | $22.69 | $22.07 | $22.49 | $22.49 | 2,835,530 |
| 2023-10-16 | $23.08 | $23.14 | $22.49 | $22.61 | $22.61 | 3,969,060 |
| 2023-10-13 | $22.83 | $23.30 | $22.69 | $23.05 | $23.05 | 5,371,390 |
| 2023-10-12 | $23.20 | $23.37 | $22.88 | $22.90 | $22.90 | 4,062,030 |
| 2023-10-11 | $22.51 | $23.39 | $22.44 | $23.20 | $23.20 | 7,345,330 |
| 2023-10-10 | $22.54 | $22.59 | $22.31 | $22.51 | $22.51 | 3,427,070 |
| 2023-10-09 | $23.00 | $23.19 | $22.35 | $22.54 | $22.54 | 5,583,680 |
| 2023-09-28 | $22.78 | $23.28 | $22.67 | $23.05 | $23.05 | 4,863,370 |
| 2023-09-27 | $22.30 | $22.87 | $22.26 | $22.74 | $22.74 | 3,550,360 |
| 2023-09-26 | $22.72 | $22.87 | $22.30 | $22.43 | $22.43 | 2,709,590 |
| 2023-09-25 | $22.60 | $22.93 | $22.55 | $22.81 | $22.81 | 3,176,350 |
| 2023-09-22 | $22.36 | $22.60 | $22.15 | $22.56 | $22.56 | 2,599,620 |
| 2023-09-21 | $22.79 | $22.79 | $22.30 | $22.36 | $22.36 | 3,077,400 |
| 2023-09-20 | $22.90 | $22.99 | $22.68 | $22.79 | $22.79 | 2,422,540 |
| 2023-09-19 | $22.73 | $23.35 | $22.64 | $22.87 | $22.87 | 5,457,380 |
| 2023-09-18 | $22.45 | $22.88 | $22.35 | $22.76 | $22.76 | 3,728,660 |
| 2023-09-15 | $22.08 | $22.80 | $22.05 | $22.58 | $22.58 | 6,413,300 |
| 2023-09-14 | $22.05 | $22.31 | $21.97 | $22.07 | $22.07 | 1,909,310 |
| 2023-09-13 | $22.40 | $22.54 | $21.96 | $22.19 | $22.19 | 3,265,290 |
| 2023-09-12 | $22.25 | $22.69 | $22.25 | $22.51 | $22.51 | 3,262,890 |
| 2023-09-11 | $21.67 | $22.56 | $21.67 | $22.40 | $22.40 | 6,946,130 |
| 2023-09-08 | $21.78 | $21.92 | $21.54 | $21.58 | $21.58 | 3,459,010 |
| 2023-09-07 | $22.13 | $22.14 | $21.84 | $21.84 | $21.84 | 3,009,640 |
| 2023-09-06 | $21.90 | $22.16 | $21.86 | $22.11 | $22.11 | 2,569,050 |
| 2023-09-05 | $22.17 | $22.35 | $21.95 | $22.06 | $22.06 | 3,733,090 |
| 2023-09-04 | $21.93 | $22.32 | $21.79 | $22.26 | $22.26 | 4,902,440 |
| 2023-09-01 | $22.05 | $22.12 | $21.76 | $21.89 | $21.89 | 3,333,260 |
| 2023-08-31 | $22.02 | $22.16 | $21.74 | $22.06 | $22.06 | 5,317,130 |
| 2023-08-30 | $22.18 | $22.34 | $21.82 | $22.00 | $22.00 | 7,386,370 |
| 2023-08-29 | $21.30 | $22.20 | $21.23 | $22.18 | $22.18 | 13,260,120 |
| 2023-08-28 | $24.01 | $24.20 | $21.41 | $21.52 | $21.52 | 25,795,110 |
| 2023-08-25 | $23.78 | $23.90 | $23.28 | $23.42 | $23.42 | 5,357,170 |
| 2023-08-24 | $23.91 | $24.49 | $23.79 | $23.98 | $23.98 | 4,472,740 |
| 2023-08-23 | $24.41 | $24.48 | $23.96 | $24.00 | $24.00 | 2,718,670 |
| 2023-08-22 | $24.48 | $24.54 | $23.99 | $24.44 | $24.44 | 3,990,220 |
| 2023-08-21 | $24.38 | $24.82 | $24.20 | $24.38 | $24.38 | 3,053,350 |
| 2023-08-18 | $25.21 | $25.23 | $24.43 | $24.56 | $24.56 | 8,589,350 |
| 2023-08-17 | $25.61 | $25.74 | $25.07 | $25.33 | $25.33 | 4,742,190 |
| 2023-08-16 | $25.45 | $25.86 | $25.40 | $25.69 | $25.69 | 4,476,600 |
| 2023-08-15 | $25.55 | $25.77 | $25.27 | $25.61 | $25.61 | 4,062,000 |
| 2023-08-14 | $25.00 | $25.63 | $24.74 | $25.62 | $25.62 | 5,932,360 |
| 2023-08-11 | $25.00 | $25.52 | $24.90 | $25.12 | $25.12 | 5,330,700 |
| 2023-08-10 | $25.00 | $25.19 | $24.90 | $25.00 | $25.00 | 2,468,920 |
| 2023-08-09 | $25.30 | $25.30 | $24.71 | $25.09 | $25.09 | 6,691,200 |
| 2023-08-08 | $25.05 | $25.82 | $25.04 | $25.45 | $25.45 | 6,123,170 |
| 2023-08-07 | $25.27 | $25.47 | $24.78 | $25.12 | $25.12 | 6,867,980 |
| 2023-08-04 | $25.05 | $25.48 | $25.05 | $25.27 | $25.27 | 6,086,420 |
| 2023-08-03 | $24.64 | $25.06 | $24.64 | $25.03 | $25.03 | 4,895,120 |
| 2023-08-02 | $25.05 | $25.08 | $24.63 | $24.68 | $24.68 | 5,108,730 |
| 2023-08-01 | $25.45 | $25.50 | $25.03 | $25.14 | $25.14 | 5,494,580 |
| 2023-07-31 | $25.81 | $25.94 | $25.46 | $25.53 | $25.53 | 5,403,350 |
| 2023-07-28 | $26.00 | $26.01 | $25.50 | $25.73 | $25.73 | 4,434,050 |
| 2023-07-27 | $26.09 | $26.18 | $25.90 | $26.07 | $25.72 | 3,322,310 |
| 2023-07-26 | $26.12 | $26.23 | $25.93 | $26.10 | $25.75 | 4,372,790 |
| 2023-07-25 | $25.90 | $26.20 | $25.61 | $26.10 | $25.75 | 5,472,000 |
| 2023-07-24 | $25.54 | $25.92 | $25.36 | $25.79 | $25.44 | 4,754,840 |
| 2023-07-21 | $25.50 | $25.68 | $25.25 | $25.54 | $25.20 | 5,700,090 |
| 2023-07-20 | $25.81 | $26.26 | $25.47 | $25.52 | $25.18 | 5,989,280 |
| 2023-07-19 | $26.21 | $26.25 | $25.51 | $25.77 | $25.42 | 9,107,010 |
| 2023-07-18 | $27.36 | $27.40 | $26.13 | $26.21 | $25.86 | 12,306,920 |
| 2023-07-17 | $27.00 | $27.53 | $26.61 | $27.27 | $26.90 | 6,562,260 |
| 2023-07-14 | $27.00 | $27.32 | $26.90 | $27.00 | $26.64 | 2,419,410 |
| 2023-07-13 | $26.62 | $27.13 | $26.62 | $27.09 | $26.73 | 4,226,330 |
| 2023-07-12 | $26.85 | $27.41 | $26.60 | $26.62 | $26.26 | 4,188,540 |
| 2023-07-11 | $26.75 | $27.06 | $26.58 | $27.00 | $26.64 | 3,707,660 |
| 2023-07-10 | $26.95 | $26.95 | $26.53 | $26.75 | $26.39 | 2,301,550 |
| 2023-07-07 | $26.60 | $27.00 | $26.18 | $26.71 | $26.35 | 4,344,850 |
| 2023-07-06 | $26.89 | $27.05 | $26.60 | $26.65 | $26.29 | 3,150,420 |
| 2023-07-05 | $26.78 | $27.18 | $26.65 | $26.88 | $26.52 | 3,694,110 |
| 2023-07-04 | $27.00 | $27.05 | $26.61 | $26.95 | $26.59 | 4,137,920 |
| 2023-07-03 | $27.85 | $27.90 | $26.78 | $27.13 | $26.77 | 8,026,830 |
| 2023-06-30 | $27.50 | $28.68 | $27.46 | $27.81 | $27.44 | 6,386,910 |
| 2023-06-29 | $27.20 | $27.76 | $27.09 | $27.61 | $27.24 | 4,323,210 |
| 2023-06-28 | $27.69 | $27.77 | $26.96 | $27.30 | $26.93 | 3,947,660 |
| 2023-06-27 | $26.88 | $27.72 | $26.70 | $27.53 | $27.16 | 5,860,000 |
| 2023-06-26 | $27.40 | $27.40 | $26.59 | $26.77 | $26.41 | 9,301,510 |
| 2023-06-21 | $27.65 | $27.84 | $27.43 | $27.48 | $27.11 | 4,007,620 |
| 2023-06-20 | $28.50 | $28.96 | $27.55 | $27.67 | $27.30 | 7,934,840 |
| 2023-06-19 | $28.06 | $28.75 | $27.68 | $28.55 | $28.17 | 6,699,600 |
| 2023-06-16 | $28.24 | $28.49 | $28.00 | $28.13 | $27.75 | 5,078,830 |
| 2023-06-15 | $28.21 | $28.50 | $27.67 | $28.26 | $27.88 | 5,698,070 |
| 2023-06-14 | $28.22 | $28.52 | $27.90 | $28.21 | $27.83 | 5,539,660 |
| 2023-06-13 | $29.01 | $29.26 | $28.15 | $28.20 | $27.82 | 7,289,340 |
| 2023-06-12 | $29.17 | $29.43 | $28.25 | $29.06 | $28.67 | 9,474,040 |
| 2023-06-09 | $29.39 | $29.64 | $28.91 | $29.17 | $28.78 | 5,128,960 |
| 2023-06-08 | $30.35 | $30.46 | $29.14 | $29.24 | $28.85 | 7,916,700 |
| 2023-06-07 | $29.42 | $30.56 | $29.40 | $30.13 | $29.73 | 6,662,600 |
| 2023-06-06 | $30.50 | $30.55 | $29.00 | $29.33 | $28.94 | 7,411,310 |
| 2023-06-05 | $29.70 | $30.80 | $29.58 | $30.63 | $30.63 | 9,736,430 |
| 2023-06-02 | $29.92 | $30.20 | $29.49 | $29.70 | $29.70 | 6,282,090 |
| 2023-06-01 | $30.94 | $30.94 | $29.69 | $29.93 | $29.93 | 11,229,320 |
| 2023-05-31 | $29.74 | $32.20 | $29.74 | $30.95 | $30.95 | 26,702,030 |
| 2023-05-30 | $29.40 | $29.97 | $28.90 | $29.81 | $29.81 | 8,222,390 |
| 2023-05-29 | $29.00 | $30.18 | $28.80 | $29.65 | $29.65 | 12,266,250 |
| 2023-05-26 | $27.64 | $29.23 | $27.40 | $28.86 | $28.86 | 11,111,440 |
| 2023-05-25 | $28.20 | $28.28 | $27.25 | $27.61 | $27.61 | 7,244,360 |
| 2023-05-24 | $28.28 | $28.68 | $27.61 | $28.36 | $28.36 | 6,214,970 |
| 2023-05-23 | $27.95 | $28.98 | $27.79 | $28.28 | $28.28 | 9,781,180 |
| 2023-05-22 | $27.29 | $28.13 | $27.29 | $27.86 | $27.86 | 10,217,850 |
| 2023-05-19 | $26.89 | $27.62 | $26.65 | $27.46 | $27.46 | 6,109,000 |
| 2023-05-18 | $26.97 | $27.14 | $26.65 | $26.89 | $26.89 | 3,704,730 |
| 2023-05-17 | $27.23 | $27.29 | $26.54 | $26.97 | $26.97 | 6,300,040 |
| 2023-05-16 | $27.63 | $28.08 | $27.21 | $27.36 | $27.36 | 5,562,160 |
| 2023-05-15 | $27.25 | $27.80 | $26.88 | $27.59 | $27.59 | 6,004,910 |
| 2023-05-12 | $26.56 | $28.13 | $26.50 | $27.26 | $27.26 | 8,113,300 |
| 2023-05-11 | $26.81 | $27.43 | $26.49 | $26.69 | $26.69 | 4,457,310 |
| 2023-05-10 | $27.23 | $27.40 | $26.66 | $26.81 | $26.81 | 4,192,450 |
| 2023-05-09 | $28.05 | $28.15 | $27.14 | $27.20 | $27.20 | 6,794,610 |
| 2023-05-08 | $27.40 | $29.30 | $27.40 | $28.05 | $28.05 | 13,950,870 |
| 2023-05-05 | $27.63 | $27.80 | $26.66 | $26.98 | $26.98 | 6,979,330 |
| 2023-05-04 | $25.90 | $28.20 | $25.90 | $27.58 | $27.58 | 14,654,760 |
| 2023-05-03 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2023-05-02 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2023-04-28 | $25.85 | $26.24 | $25.51 | $26.16 | $26.16 | 6,617,840 |
| 2023-04-27 | $25.00 | $25.98 | $24.88 | $25.85 | $25.85 | 7,483,070 |
| 2023-04-26 | $24.88 | $25.20 | $24.23 | $24.91 | $24.91 | 7,365,490 |
| 2023-04-25 | $25.19 | $25.26 | $24.60 | $25.10 | $25.10 | 7,001,470 |
| 2023-04-24 | $25.22 | $25.55 | $24.71 | $25.27 | $25.27 | 8,346,190 |
| 2023-04-21 | $25.12 | $25.72 | $24.95 | $25.08 | $25.08 | 6,849,550 |
| 2023-04-20 | $25.23 | $25.45 | $25.04 | $25.14 | $25.14 | 3,979,500 |
| 2023-04-19 | $25.35 | $25.55 | $25.21 | $25.38 | $25.38 | 3,572,830 |
| 2023-04-18 | $25.58 | $25.96 | $25.30 | $25.42 | $25.42 | 5,095,320 |
| 2023-04-17 | $25.60 | $25.80 | $25.15 | $25.69 | $25.69 | 6,887,530 |
| 2023-04-14 | $26.13 | $26.32 | $25.28 | $25.50 | $25.50 | 7,141,450 |
| 2023-04-13 | $26.31 | $26.81 | $25.80 | $26.15 | $26.15 | 7,405,420 |
| 2023-04-12 | $25.24 | $26.64 | $25.04 | $26.57 | $26.57 | 18,739,640 |
| 2023-04-11 | $25.15 | $25.52 | $24.51 | $25.30 | $25.30 | 15,433,580 |
| 2023-04-10 | $27.20 | $27.20 | $25.32 | $25.36 | $25.36 | 21,613,770 |
| 2023-04-07 | $28.10 | $28.65 | $27.88 | $28.13 | $28.13 | 6,729,900 |
| 2023-04-06 | $27.23 | $28.31 | $27.16 | $28.10 | $28.10 | 9,262,480 |
| 2023-04-05 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2023-04-04 | $25.99 | $27.21 | $25.99 | $27.21 | $27.21 | 9,491,020 |
| 2023-04-03 | $27.19 | $27.45 | $25.81 | $25.98 | $25.98 | 10,453,900 |
| 2023-03-31 | $26.21 | $27.50 | $26.16 | $27.20 | $27.20 | 7,221,960 |
| 2023-03-30 | $26.24 | $26.35 | $26.02 | $26.23 | $26.23 | 3,557,920 |
| 2023-03-29 | $26.01 | $27.05 | $25.76 | $26.38 | $26.38 | 6,380,040 |
| 2023-03-28 | $26.00 | $26.36 | $25.73 | $25.94 | $25.94 | 6,077,870 |
| 2023-03-27 | $26.26 | $26.45 | $25.73 | $25.96 | $25.96 | 5,122,280 |
| 2023-03-24 | $26.78 | $26.82 | $26.00 | $26.27 | $26.27 | 5,635,730 |
| 2023-03-23 | $26.48 | $27.00 | $26.38 | $26.78 | $26.78 | 3,827,000 |
| 2023-03-22 | $26.73 | $27.20 | $26.53 | $26.66 | $26.66 | 3,145,190 |
| 2023-03-21 | $26.60 | $27.10 | $26.60 | $26.79 | $26.79 | 3,237,470 |
| 2023-03-20 | $26.70 | $26.80 | $26.22 | $26.59 | $26.59 | 6,359,080 |
| 2023-03-17 | $27.63 | $27.67 | $26.46 | $26.63 | $26.63 | 10,535,300 |
| 2023-03-16 | $27.45 | $28.33 | $27.28 | $27.51 | $27.51 | 10,124,060 |
| 2023-03-15 | $27.44 | $28.42 | $27.28 | $27.67 | $27.67 | 8,756,870 |
| 2023-03-14 | $27.70 | $28.07 | $27.25 | $27.36 | $27.36 | 5,684,960 |
| 2023-03-13 | $27.17 | $28.30 | $26.80 | $27.90 | $27.90 | 9,910,060 |
| 2023-03-10 | $27.00 | $27.74 | $26.84 | $27.01 | $27.01 | 6,256,810 |
| 2023-03-09 | $26.86 | $27.36 | $26.60 | $27.18 | $27.18 | 4,668,690 |
| 2023-03-08 | $26.53 | $27.08 | $26.50 | $26.85 | $26.85 | 3,891,490 |
| 2023-03-07 | $27.00 | $27.37 | $26.57 | $26.62 | $26.62 | 4,584,040 |
| 2023-03-06 | $26.64 | $27.67 | $26.36 | $27.06 | $27.06 | 5,450,620 |
| 2023-03-03 | $26.95 | $27.09 | $26.52 | $26.78 | $26.78 | 5,595,560 |
| 2023-03-02 | $27.09 | $27.30 | $26.82 | $26.95 | $26.95 | 6,048,880 |
| 2023-03-01 | $27.80 | $27.80 | $26.73 | $26.89 | $26.89 | 14,066,260 |
| 2023-02-28 | $27.02 | $27.89 | $26.87 | $27.83 | $27.83 | 8,407,890 |
| 2023-02-27 | $26.90 | $27.45 | $26.72 | $27.22 | $27.22 | 7,560,380 |
| 2023-02-24 | $27.03 | $27.28 | $26.75 | $27.08 | $27.08 | 6,051,770 |
| 2023-02-23 | $27.19 | $27.37 | $26.67 | $27.04 | $27.04 | 9,735,640 |
| 2023-02-22 | $26.39 | $27.54 | $26.25 | $27.53 | $27.53 | 12,516,160 |
| 2023-02-21 | $26.06 | $26.66 | $25.96 | $26.47 | $26.47 | 8,245,370 |
| 2023-02-20 | $25.45 | $26.34 | $24.91 | $26.20 | $26.20 | 9,524,590 |
| 2023-02-17 | $25.24 | $26.13 | $25.03 | $25.38 | $25.38 | 10,402,810 |
| 2023-02-16 | $24.81 | $25.66 | $24.81 | $25.20 | $25.20 | 11,575,880 |
| 2023-02-15 | $25.20 | $25.25 | $24.68 | $24.77 | $24.77 | 6,884,660 |
| 2023-02-14 | $24.43 | $25.33 | $24.20 | $25.31 | $25.31 | 10,051,910 |
| 2023-02-13 | $23.70 | $24.77 | $23.70 | $24.28 | $24.28 | 6,635,880 |
| 2023-02-10 | $23.70 | $24.10 | $23.56 | $23.75 | $23.75 | 2,464,360 |
| 2023-02-09 | $23.61 | $23.85 | $23.52 | $23.81 | $23.81 | 2,849,570 |
| 2023-02-08 | $23.86 | $23.97 | $23.51 | $23.61 | $23.61 | 4,146,090 |
| 2023-02-07 | $24.24 | $24.33 | $23.69 | $23.85 | $23.85 | 4,594,300 |
| 2023-02-06 | $23.90 | $24.50 | $23.78 | $24.25 | $24.25 | 5,182,480 |
| 2023-02-03 | $24.08 | $24.20 | $23.64 | $23.97 | $23.97 | 4,662,810 |
| 2023-02-02 | $23.92 | $24.45 | $23.80 | $24.24 | $24.24 | 5,262,510 |
| 2023-02-01 | $23.85 | $24.05 | $23.72 | $23.99 | $23.99 | 3,895,450 |
| 2023-01-31 | $24.06 | $24.14 | $23.78 | $23.82 | $23.82 | 3,108,840 |
| 2023-01-30 | $23.95 | $24.35 | $23.84 | $24.07 | $24.07 | 5,599,820 |
| 2023-01-20 | $23.95 | $24.20 | $23.80 | $23.85 | $23.85 | 4,819,150 |
| 2023-01-19 | $23.74 | $24.17 | $23.62 | $24.03 | $24.03 | 3,188,590 |
| 2023-01-18 | $23.72 | $23.98 | $23.62 | $23.80 | $23.80 | 2,716,200 |
| 2023-01-17 | $23.80 | $24.07 | $23.60 | $23.83 | $23.83 | 3,509,270 |
| 2023-01-16 | $23.73 | $24.09 | $23.60 | $23.87 | $23.87 | 5,213,200 |
| 2023-01-13 | $23.00 | $23.75 | $22.90 | $23.73 | $23.73 | 6,181,400 |
| 2023-01-12 | $22.98 | $23.16 | $22.70 | $22.90 | $22.90 | 2,718,430 |
| 2023-01-11 | $23.15 | $23.48 | $22.96 | $23.10 | $23.10 | 4,724,220 |
| 2023-01-10 | $22.86 | $23.34 | $22.72 | $23.19 | $23.19 | 4,224,990 |
| 2023-01-09 | $22.91 | $23.04 | $22.68 | $22.86 | $22.86 | 2,639,800 |
| 2023-01-06 | $23.05 | $23.42 | $22.81 | $22.90 | $22.90 | 4,376,520 |
| 2023-01-05 | $22.73 | $23.10 | $22.62 | $22.91 | $22.91 | 3,837,450 |
| 2023-01-04 | $22.69 | $22.99 | $22.57 | $22.71 | $22.71 | 2,650,610 |
| 2023-01-03 | $22.75 | $23.08 | $22.68 | $22.73 | $22.73 | 3,800,940 |
| 2023-01-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-12-30 | $22.55 | $22.64 | $22.31 | $22.60 | $22.60 | 2,927,740 |
| 2022-12-29 | $22.00 | $22.78 | $22.00 | $22.54 | $22.54 | 3,767,040 |
| 2022-12-28 | $21.92 | $22.39 | $21.90 | $22.10 | $22.10 | 3,461,550 |
| 2022-12-27 | $21.64 | $22.12 | $21.50 | $22.07 | $22.07 | 3,562,410 |
| 2022-12-26 | $22.01 | $22.23 | $21.47 | $21.64 | $21.64 | 4,131,850 |
| 2022-12-23 | $21.61 | $22.15 | $21.61 | $21.97 | $21.97 | 2,323,940 |
| 2022-12-22 | $22.05 | $22.27 | $21.66 | $21.72 | $21.72 | 2,452,700 |
| 2022-12-21 | $21.92 | $22.36 | $21.86 | $22.05 | $22.05 | 3,628,960 |
| 2022-12-20 | $21.88 | $22.16 | $21.60 | $21.91 | $21.91 | 3,809,320 |
| 2022-12-19 | $22.92 | $23.10 | $21.82 | $21.96 | $21.96 | 6,995,090 |
| 2022-12-16 | $23.00 | $23.17 | $22.85 | $22.90 | $22.90 | 3,270,500 |
| 2022-12-15 | $23.10 | $23.34 | $22.89 | $23.11 | $23.11 | 3,056,930 |
| 2022-12-14 | $23.52 | $23.78 | $23.06 | $23.11 | $23.11 | 4,644,070 |
| 2022-12-13 | $24.18 | $24.38 | $23.49 | $23.71 | $23.71 | 5,024,100 |
| 2022-12-12 | $23.40 | $24.33 | $23.30 | $24.15 | $24.15 | 8,821,820 |
| 2022-12-09 | $23.20 | $23.50 | $23.05 | $23.35 | $23.35 | 5,627,830 |
| 2022-12-08 | $23.63 | $23.80 | $23.12 | $23.23 | $23.23 | 4,724,750 |
| 2022-12-07 | $22.90 | $23.64 | $22.71 | $23.59 | $23.59 | 8,524,660 |
| 2022-12-06 | $23.62 | $23.87 | $23.00 | $23.01 | $23.01 | 6,726,710 |
| 2022-12-05 | $23.80 | $24.07 | $23.41 | $23.80 | $23.80 | 6,734,910 |
| 2022-12-01 | $24.25 | $24.48 | $23.30 | $23.72 | $23.72 | 10,257,720 |
| 2022-11-30 | $24.02 | $24.50 | $23.91 | $24.00 | $24.00 | 8,162,750 |
| 2022-11-29 | $23.70 | $24.49 | $23.69 | $24.16 | $24.16 | 5,142,580 |
| 2022-11-28 | $24.01 | $24.39 | $23.60 | $23.79 | $23.79 | 5,797,650 |
| 2022-11-25 | $24.85 | $24.85 | $23.64 | $24.31 | $24.31 | 8,263,020 |
| 2022-11-24 | $23.82 | $24.67 | $23.60 | $24.45 | $24.45 | 9,026,660 |
| 2022-11-23 | $23.81 | $24.29 | $23.11 | $23.82 | $23.82 | 7,149,260 |
| 2022-11-22 | $24.50 | $25.21 | $23.70 | $23.81 | $23.81 | 10,641,340 |
| 2022-11-21 | $23.88 | $24.54 | $23.74 | $24.36 | $24.36 | 8,736,570 |
| 2022-11-18 | $24.43 | $24.89 | $24.04 | $24.09 | $24.09 | 9,214,960 |
| 2022-11-17 | $24.19 | $24.78 | $24.16 | $24.51 | $24.51 | 8,207,070 |
| 2022-11-16 | $24.60 | $24.79 | $24.24 | $24.37 | $24.37 | 6,133,620 |
| 2022-11-15 | $24.20 | $24.75 | $23.82 | $24.60 | $24.60 | 9,617,380 |
| 2022-11-14 | $23.29 | $24.43 | $23.20 | $24.11 | $24.11 | 9,310,350 |
| 2022-11-11 | $24.28 | $24.58 | $23.24 | $23.56 | $23.56 | 11,780,310 |
| 2022-11-10 | $24.30 | $24.58 | $24.01 | $24.10 | $24.10 | 9,111,620 |
| 2022-11-09 | $23.55 | $24.57 | $23.44 | $24.45 | $24.45 | 11,395,310 |
| 2022-11-08 | $23.40 | $23.62 | $23.12 | $23.59 | $23.59 | 4,454,960 |
| 2022-11-07 | $23.86 | $24.06 | $23.33 | $23.56 | $23.56 | 6,408,430 |
| 2022-11-04 | $23.60 | $24.02 | $23.41 | $23.85 | $23.85 | 7,709,260 |
| 2022-11-03 | $23.60 | $24.03 | $23.47 | $23.63 | $23.63 | 7,488,060 |
| 2022-11-02 | $23.14 | $24.78 | $23.10 | $24.03 | $24.03 | 15,141,260 |
| 2022-11-01 | $22.99 | $23.50 | $22.37 | $23.36 | $23.36 | 9,098,980 |
| 2022-10-31 | $22.90 | $23.29 | $22.12 | $22.91 | $22.91 | 8,100,540 |
| 2022-10-28 | $23.46 | $23.77 | $22.91 | $22.91 | $22.91 | 10,865,160 |
| 2022-10-27 | $22.72 | $24.00 | $22.57 | $23.80 | $23.80 | 11,843,360 |
| 2022-10-26 | $21.89 | $23.22 | $21.89 | $22.94 | $22.94 | 10,066,150 |
| 2022-10-25 | $22.35 | $22.55 | $21.48 | $21.75 | $21.75 | 7,149,080 |
| 2022-10-24 | $22.97 | $23.29 | $22.20 | $22.35 | $22.35 | 6,089,010 |
| 2022-10-21 | $22.55 | $23.19 | $22.45 | $22.97 | $22.97 | 4,825,290 |
| 2022-10-20 | $22.70 | $23.05 | $22.55 | $22.59 | $22.59 | 4,846,750 |
| 2022-10-19 | $23.18 | $23.18 | $22.69 | $22.80 | $22.80 | 5,878,410 |
| 2022-10-18 | $22.56 | $23.38 | $22.22 | $23.21 | $23.21 | 9,602,790 |
| 2022-10-17 | $21.99 | $22.70 | $21.99 | $22.48 | $22.48 | 7,557,470 |
| 2022-10-14 | $21.19 | $22.15 | $21.17 | $21.95 | $21.95 | 8,396,280 |
| 2022-10-13 | $20.51 | $21.26 | $20.44 | $21.17 | $21.17 | 4,550,200 |
| 2022-10-12 | $20.02 | $20.60 | $19.85 | $20.60 | $20.60 | 4,141,940 |
| 2022-10-11 | $20.13 | $20.26 | $19.79 | $20.04 | $20.04 | 2,693,900 |
| 2022-10-10 | $20.46 | $20.71 | $20.13 | $20.17 | $20.17 | 3,474,530 |
| 2022-09-30 | $20.45 | $20.85 | $20.34 | $20.48 | $20.48 | 2,673,260 |
| 2022-09-29 | $20.50 | $21.00 | $20.29 | $20.40 | $20.40 | 3,464,420 |
| 2022-09-28 | $20.53 | $20.97 | $20.27 | $20.29 | $20.29 | 4,201,960 |
| 2022-09-27 | $19.68 | $20.68 | $19.61 | $20.60 | $20.60 | 6,071,970 |
| 2022-09-26 | $19.81 | $19.89 | $19.54 | $19.57 | $19.57 | 3,689,890 |
| 2022-09-23 | $20.28 | $20.37 | $19.65 | $19.96 | $19.96 | 4,078,650 |
| 2022-09-22 | $20.60 | $20.82 | $20.26 | $20.27 | $20.27 | 4,115,600 |
| 2022-09-21 | $20.47 | $20.97 | $20.31 | $20.71 | $20.71 | 5,023,570 |
| 2022-09-20 | $20.40 | $20.65 | $20.23 | $20.52 | $20.52 | 3,035,580 |
| 2022-09-19 | $20.65 | $20.82 | $20.11 | $20.25 | $20.25 | 6,119,570 |
| 2022-09-16 | $21.30 | $21.43 | $20.70 | $20.70 | $20.70 | 4,604,490 |
| 2022-09-15 | $22.04 | $22.19 | $21.15 | $21.32 | $21.32 | 6,681,820 |
| 2022-09-14 | $21.99 | $22.07 | $21.58 | $22.01 | $22.01 | 4,187,490 |
| 2022-09-13 | $22.16 | $22.43 | $22.08 | $22.20 | $22.20 | 3,627,800 |
| 2022-09-12 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-09-09 | $21.99 | $22.45 | $21.96 | $22.10 | $22.10 | 4,413,670 |
| 2022-09-08 | $22.18 | $22.24 | $21.87 | $21.95 | $21.95 | 3,053,920 |
| 2022-09-07 | $22.13 | $22.46 | $21.73 | $22.18 | $22.18 | 4,879,750 |
| 2022-09-06 | $22.13 | $22.22 | $21.92 | $22.20 | $22.20 | 5,229,610 |
| 2022-09-05 | $22.38 | $22.62 | $21.83 | $22.00 | $22.00 | 5,367,730 |
| 2022-09-02 | $22.70 | $22.96 | $22.30 | $22.50 | $22.50 | 3,819,300 |
| 2022-09-01 | $22.50 | $22.85 | $22.45 | $22.68 | $22.68 | 3,168,640 |
| 2022-08-31 | $22.81 | $22.90 | $22.39 | $22.52 | $22.52 | 4,800,200 |
| 2022-08-30 | $22.62 | $23.05 | $22.46 | $22.81 | $22.81 | 2,921,230 |
| 2022-08-29 | $22.60 | $22.70 | $22.18 | $22.62 | $22.62 | 4,355,960 |
| 2022-08-26 | $22.64 | $23.19 | $22.48 | $22.72 | $22.72 | 6,238,750 |
| 2022-08-25 | $22.59 | $22.70 | $22.21 | $22.44 | $22.44 | 3,775,650 |
| 2022-08-24 | $23.24 | $23.53 | $22.41 | $22.51 | $22.51 | 7,990,230 |
| 2022-08-23 | $23.27 | $23.45 | $23.01 | $23.24 | $23.24 | 7,659,250 |
| 2022-08-22 | $21.75 | $23.60 | $21.29 | $23.20 | $23.20 | 18,791,320 |
| 2022-08-19 | $21.60 | $21.73 | $21.48 | $21.49 | $21.49 | 2,355,380 |
| 2022-08-18 | $21.80 | $21.87 | $21.50 | $21.63 | $21.63 | 2,662,400 |
| 2022-08-17 | $21.88 | $22.39 | $21.70 | $21.76 | $21.76 | 4,223,900 |
| 2022-08-16 | $21.79 | $21.93 | $21.62 | $21.89 | $21.89 | 3,883,700 |
| 2022-08-15 | $21.44 | $21.73 | $21.18 | $21.69 | $21.69 | 4,416,230 |
| 2022-08-12 | $21.35 | $21.84 | $21.23 | $21.48 | $21.48 | 3,322,090 |
| 2022-08-11 | $20.77 | $21.41 | $20.70 | $21.35 | $21.35 | 5,304,090 |
| 2022-08-10 | $20.96 | $20.96 | $20.56 | $20.64 | $20.64 | 3,221,390 |
| 2022-08-09 | $21.04 | $21.04 | $20.66 | $20.98 | $20.98 | 2,687,600 |
| 2022-08-08 | $21.16 | $21.34 | $20.93 | $21.04 | $21.04 | 3,051,300 |
| 2022-08-05 | $21.13 | $21.13 | $20.50 | $21.10 | $21.10 | 3,766,920 |
| 2022-08-04 | $20.98 | $21.16 | $20.63 | $21.02 | $21.02 | 3,625,420 |
| 2022-08-03 | $20.49 | $21.30 | $20.48 | $20.88 | $20.88 | 5,771,470 |
| 2022-08-02 | $21.23 | $21.30 | $20.03 | $20.37 | $20.37 | 9,185,260 |
| 2022-08-01 | $21.57 | $21.61 | $21.23 | $21.50 | $21.50 | 3,579,200 |
| 2022-07-29 | $22.11 | $22.15 | $21.52 | $21.56 | $21.56 | 3,789,090 |
| 2022-07-28 | $22.16 | $22.28 | $21.85 | $22.11 | $22.11 | 4,324,150 |
| 2022-07-27 | $22.63 | $22.73 | $22.20 | $22.30 | $21.95 | 3,544,810 |
| 2022-07-26 | $22.54 | $22.66 | $22.30 | $22.63 | $22.28 | 2,448,570 |
| 2022-07-25 | $22.54 | $22.78 | $22.40 | $22.53 | $22.18 | 3,494,490 |
| 2022-07-22 | $22.93 | $23.19 | $22.26 | $22.50 | $22.15 | 4,971,110 |
| 2022-07-21 | $23.27 | $23.43 | $22.92 | $22.93 | $22.57 | 5,914,460 |
| 2022-07-20 | $22.78 | $23.20 | $22.50 | $23.10 | $22.74 | 7,146,080 |
| 2022-07-19 | $21.48 | $22.88 | $21.46 | $22.78 | $22.43 | 10,975,230 |
| 2022-07-18 | $21.20 | $21.55 | $20.91 | $21.48 | $21.15 | 4,233,430 |
| 2022-07-15 | $21.40 | $21.85 | $21.00 | $21.18 | $20.85 | 5,623,170 |
| 2022-07-14 | $21.58 | $21.79 | $21.43 | $21.47 | $21.14 | 3,538,590 |
| 2022-07-13 | $21.85 | $21.93 | $21.45 | $21.57 | $21.23 | 3,345,980 |
| 2022-07-12 | $22.35 | $22.36 | $21.73 | $21.76 | $21.42 | 4,166,700 |
| 2022-07-11 | $22.52 | $22.69 | $22.13 | $22.28 | $21.93 | 3,035,500 |
| 2022-07-08 | $22.28 | $22.72 | $22.16 | $22.52 | $22.17 | 4,367,650 |
| 2022-07-07 | $22.49 | $22.76 | $22.13 | $22.15 | $21.80 | 6,285,310 |
| 2022-07-06 | $23.25 | $23.28 | $22.44 | $22.64 | $22.29 | 5,113,980 |
| 2022-07-05 | $23.30 | $23.39 | $22.86 | $23.26 | $22.90 | 6,249,200 |
| 2022-07-04 | $22.97 | $23.40 | $22.91 | $23.39 | $23.03 | 6,044,810 |
| 2022-07-01 | $23.30 | $23.43 | $22.88 | $23.05 | $22.69 | 4,102,220 |
| 2022-06-30 | $22.74 | $23.44 | $22.70 | $23.30 | $22.94 | 6,847,870 |
| 2022-06-29 | $22.90 | $23.36 | $22.70 | $22.82 | $22.46 | 6,887,210 |
| 2022-06-28 | $22.52 | $23.00 | $22.45 | $22.95 | $22.59 | 4,855,680 |
| 2022-06-27 | $22.78 | $23.20 | $22.60 | $22.68 | $22.33 | 4,396,770 |
| 2022-06-24 | $22.46 | $22.83 | $22.37 | $22.58 | $22.23 | 3,525,530 |
| 2022-06-23 | $22.42 | $22.65 | $22.09 | $22.47 | $22.12 | 5,469,790 |
| 2022-06-22 | $22.81 | $23.00 | $22.40 | $22.45 | $22.10 | 5,499,780 |
| 2022-06-21 | $22.70 | $23.28 | $22.50 | $22.81 | $22.45 | 6,821,320 |
| 2022-06-20 | $22.99 | $22.99 | $22.49 | $22.70 | $22.35 | 5,656,570 |
| 2022-06-17 | $22.37 | $22.65 | $22.20 | $22.59 | $22.24 | 5,494,180 |
| 2022-06-16 | $22.10 | $22.83 | $22.10 | $22.42 | $22.07 | 8,084,690 |
| 2022-06-15 | $21.77 | $22.38 | $21.77 | $22.10 | $21.76 | 7,918,630 |
| 2022-06-14 | $21.58 | $21.70 | $21.04 | $21.69 | $21.35 | 5,047,830 |
| 2022-06-13 | $21.51 | $21.82 | $21.37 | $21.73 | $21.39 | 3,853,390 |
| 2022-06-10 | $21.55 | $21.80 | $21.38 | $21.66 | $21.32 | 4,202,220 |
| 2022-06-09 | $21.76 | $21.85 | $21.40 | $21.68 | $21.34 | 6,176,680 |
| 2022-06-08 | $22.06 | $22.11 | $21.54 | $21.73 | $21.39 | 9,258,500 |
| 2022-06-07 | $21.52 | $22.21 | $21.33 | $22.18 | $21.83 | 8,449,800 |
| 2022-06-06 | $20.92 | $21.46 | $20.84 | $21.44 | $21.11 | 5,391,020 |
| 2022-06-02 | $20.98 | $21.08 | $20.74 | $20.92 | $20.59 | 2,759,980 |
| 2022-06-01 | $20.99 | $21.18 | $20.80 | $20.97 | $20.64 | 3,717,290 |
| 2022-05-31 | $20.43 | $21.04 | $20.31 | $20.94 | $20.61 | 4,809,190 |
| 2022-05-30 | $20.34 | $20.53 | $20.20 | $20.53 | $20.21 | 4,041,780 |
| 2022-05-27 | $20.57 | $20.75 | $20.13 | $20.30 | $19.98 | 5,850,790 |
| 2022-05-26 | $20.35 | $20.68 | $20.19 | $20.46 | $20.14 | 3,545,080 |
| 2022-05-25 | $20.13 | $20.41 | $20.05 | $20.41 | $20.09 | 3,172,150 |
| 2022-05-24 | $21.10 | $21.13 | $20.01 | $20.02 | $19.71 | 7,324,690 |
| 2022-05-23 | $21.10 | $21.30 | $20.99 | $21.05 | $20.72 | 4,198,180 |
| 2022-05-20 | $20.86 | $21.22 | $20.81 | $21.05 | $20.72 | 3,009,350 |
| 2022-05-19 | $20.59 | $20.84 | $20.37 | $20.81 | $20.49 | 3,229,560 |
| 2022-05-18 | $20.91 | $21.19 | $20.82 | $20.83 | $20.51 | 2,746,780 |
| 2022-05-17 | $21.10 | $21.23 | $20.76 | $20.99 | $20.66 | 3,757,060 |
| 2022-05-16 | $21.21 | $21.51 | $21.14 | $21.27 | $20.94 | 4,399,960 |
| 2022-05-13 | $20.95 | $21.49 | $20.79 | $21.06 | $20.73 | 4,485,800 |
| 2022-05-12 | $20.82 | $21.08 | $20.60 | $20.87 | $20.54 | 5,327,070 |
| 2022-05-11 | $20.87 | $21.46 | $20.75 | $20.82 | $20.50 | 6,680,600 |
| 2022-05-10 | $20.41 | $20.95 | $20.35 | $20.82 | $20.50 | 5,545,200 |
| 2022-05-09 | $20.52 | $20.85 | $20.32 | $20.69 | $20.37 | 6,543,690 |
| 2022-05-06 | $20.40 | $20.95 | $20.11 | $20.43 | $20.11 | 4,767,920 |
| 2022-05-05 | $19.81 | $21.10 | $19.80 | $20.82 | $20.50 | 7,446,220 |
| 2022-05-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.59 | 0 |
| 2022-05-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.59 | 0 |
| 2022-04-29 | $19.58 | $20.00 | $19.38 | $19.90 | $19.59 | 5,307,350 |
| 2022-04-28 | $19.30 | $19.98 | $19.23 | $19.38 | $19.08 | 4,901,330 |
| 2022-04-27 | $18.16 | $19.67 | $18.16 | $19.65 | $19.34 | 9,066,200 |
| 2022-04-26 | $18.25 | $18.61 | $17.99 | $18.11 | $17.83 | 5,871,530 |
| 2022-04-25 | $19.30 | $19.39 | $18.16 | $18.24 | $17.96 | 7,805,050 |
| 2022-04-22 | $19.88 | $19.88 | $19.41 | $19.63 | $19.32 | 6,107,730 |
| 2022-04-21 | $20.51 | $20.67 | $19.88 | $19.89 | $19.58 | 7,109,480 |
| 2022-04-20 | $21.04 | $21.14 | $20.56 | $20.64 | $20.32 | 4,788,370 |
| 2022-04-19 | $21.16 | $21.46 | $20.78 | $21.01 | $20.68 | 5,894,920 |
| 2022-04-18 | $21.10 | $21.29 | $20.71 | $21.29 | $20.96 | 2,308,200 |
| 2022-04-15 | $21.40 | $21.40 | $21.05 | $21.11 | $20.78 | 2,967,940 |
| 2022-04-14 | $21.32 | $21.64 | $21.31 | $21.41 | $21.08 | 2,855,100 |
| 2022-04-13 | $21.91 | $21.91 | $21.23 | $21.24 | $20.91 | 4,034,000 |
| 2022-04-12 | $21.51 | $22.08 | $21.18 | $22.02 | $21.68 | 4,872,740 |
| 2022-04-11 | $22.06 | $22.24 | $21.35 | $21.51 | $21.17 | 6,135,300 |
| 2022-04-08 | $22.71 | $22.88 | $21.80 | $22.13 | $21.79 | 8,999,790 |
| 2022-04-07 | $22.59 | $23.48 | $22.58 | $22.88 | $22.52 | 8,837,940 |
| 2022-04-06 | $22.77 | $23.24 | $22.64 | $22.78 | $22.43 | 5,967,120 |
| 2022-04-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 0 |
| 2022-04-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 0 |
| 2022-04-01 | $22.50 | $22.85 | $22.37 | $22.50 | $22.15 | 5,845,220 |
| 2022-03-31 | $22.71 | $23.50 | $22.69 | $22.82 | $22.46 | 11,228,440 |
| 2022-03-30 | $23.21 | $23.21 | $22.20 | $22.88 | $22.52 | 10,754,920 |
| 2022-03-29 | $22.69 | $23.48 | $22.34 | $23.14 | $22.78 | 10,613,460 |
| 2022-03-28 | $22.48 | $23.05 | $22.29 | $22.68 | $22.33 | 6,007,100 |
| 2022-03-25 | $22.69 | $23.48 | $22.65 | $22.69 | $22.34 | 9,271,360 |
| 2022-03-24 | $22.77 | $23.09 | $22.52 | $22.86 | $22.50 | 7,240,600 |
| 2022-03-23 | $22.18 | $23.30 | $21.71 | $23.12 | $22.76 | 14,669,910 |
| 2022-03-22 | $22.16 | $22.26 | $21.81 | $21.98 | $21.64 | 4,238,270 |
| 2022-03-21 | $21.82 | $22.40 | $21.82 | $22.26 | $21.91 | 5,958,180 |
| 2022-03-18 | $21.69 | $22.00 | $21.50 | $21.79 | $21.45 | 5,834,150 |
| 2022-03-17 | $21.09 | $22.35 | $21.09 | $21.75 | $21.41 | 9,484,260 |
| 2022-03-16 | $20.58 | $20.86 | $19.67 | $20.82 | $20.50 | 8,192,460 |
| 2022-03-15 | $21.55 | $21.71 | $20.11 | $20.19 | $19.88 | 7,004,470 |
| 2022-03-14 | $21.88 | $22.40 | $21.64 | $21.65 | $21.31 | 5,166,470 |
| 2022-03-11 | $21.08 | $22.05 | $20.98 | $21.97 | $21.63 | 7,235,550 |
| 2022-03-10 | $21.10 | $21.54 | $20.80 | $21.39 | $21.06 | 7,287,440 |
| 2022-03-09 | $21.38 | $21.50 | $19.70 | $20.68 | $20.36 | 9,676,720 |
| 2022-03-08 | $22.63 | $22.71 | $21.25 | $21.28 | $20.95 | 9,227,290 |
| 2022-03-07 | $23.17 | $23.24 | $22.34 | $22.49 | $22.14 | 7,225,990 |
| 2022-03-04 | $23.35 | $23.95 | $23.14 | $23.31 | $22.95 | 8,388,090 |
| 2022-03-03 | $23.47 | $23.61 | $23.06 | $23.33 | $22.97 | 7,629,120 |
| 2022-03-02 | $23.08 | $23.54 | $22.75 | $23.42 | $23.06 | 7,474,010 |
| 2022-03-01 | $23.19 | $23.33 | $23.00 | $23.19 | $22.83 | 3,686,260 |
| 2022-02-28 | $22.98 | $23.30 | $22.76 | $23.19 | $22.83 | 4,661,760 |
| 2022-02-25 | $22.58 | $23.47 | $22.58 | $23.09 | $22.73 | 9,769,930 |
| 2022-02-24 | $22.75 | $23.40 | $22.20 | $22.45 | $22.10 | 10,714,140 |
| 2022-02-23 | $22.64 | $22.95 | $22.60 | $22.86 | $22.50 | 5,766,170 |
| 2022-02-22 | $22.90 | $22.90 | $22.40 | $22.67 | $22.32 | 4,829,290 |
| 2022-02-21 | $22.71 | $23.09 | $22.57 | $23.03 | $22.67 | 4,942,260 |
| 2022-02-18 | $22.20 | $23.05 | $22.08 | $22.71 | $22.36 | 5,978,900 |
| 2022-02-17 | $22.63 | $22.72 | $22.29 | $22.34 | $21.99 | 4,825,580 |
| 2022-02-16 | $22.56 | $22.74 | $22.46 | $22.62 | $22.27 | 3,832,930 |
| 2022-02-15 | $22.27 | $22.74 | $22.12 | $22.49 | $22.14 | 5,336,980 |
| 2022-02-14 | $22.07 | $22.63 | $21.97 | $22.25 | $21.90 | 4,439,430 |
| 2022-02-11 | $22.87 | $22.87 | $22.10 | $22.19 | $21.84 | 6,424,380 |
| 2022-02-10 | $22.99 | $23.15 | $22.69 | $22.91 | $22.55 | 5,868,280 |
| 2022-02-09 | $22.40 | $23.10 | $22.05 | $22.94 | $22.58 | 8,486,070 |
| 2022-02-08 | $22.27 | $22.27 | $21.74 | $22.25 | $21.90 | 5,789,610 |
| 2022-02-07 | $21.99 | $22.30 | $21.83 | $22.25 | $21.90 | 5,776,560 |
| 2022-02-04 | $21.69 | $21.69 | $21.69 | $21.69 | $21.35 | 0 |
| 2022-02-03 | $21.69 | $21.69 | $21.69 | $21.69 | $21.35 | 0 |
| 2022-02-02 | $21.69 | $21.69 | $21.69 | $21.69 | $21.35 | 0 |
| 2022-02-01 | $21.69 | $21.69 | $21.69 | $21.69 | $21.35 | 0 |
| 2022-01-28 | $21.89 | $22.10 | $21.50 | $21.69 | $21.35 | 6,731,800 |
| 2022-01-27 | $22.69 | $22.80 | $21.67 | $21.69 | $21.35 | 8,191,680 |
| 2022-01-26 | $22.60 | $22.93 | $22.20 | $22.43 | $22.08 | 6,669,930 |
| 2022-01-25 | $23.58 | $23.85 | $22.33 | $22.39 | $22.04 | 10,039,160 |
| 2022-01-24 | $23.60 | $23.89 | $23.33 | $23.49 | $23.12 | 7,123,700 |
| 2022-01-21 | $24.31 | $24.49 | $23.75 | $23.81 | $23.44 | 9,117,030 |
| 2022-01-20 | $24.85 | $25.19 | $24.28 | $24.35 | $23.97 | 9,128,030 |
| 2022-01-19 | $25.68 | $25.77 | $24.69 | $24.80 | $24.41 | 12,635,290 |
| 2022-01-18 | $26.52 | $26.65 | $25.63 | $25.73 | $25.33 | 12,783,560 |
| 2022-01-17 | $27.58 | $27.74 | $26.43 | $26.70 | $26.28 | 10,640,080 |
| 2022-01-14 | $26.19 | $27.97 | $26.11 | $27.37 | $26.94 | 19,171,150 |
| 2022-01-13 | $27.85 | $28.17 | $26.39 | $26.44 | $26.03 | 18,561,080 |
| 2022-01-12 | $27.99 | $28.89 | $27.51 | $28.23 | $27.79 | 16,817,370 |
| 2022-01-11 | $27.80 | $28.78 | $27.55 | $28.15 | $27.71 | 16,845,610 |
| 2022-01-10 | $27.30 | $28.44 | $27.14 | $27.91 | $27.48 | 14,239,580 |
| 2022-01-07 | $27.45 | $29.08 | $26.91 | $27.60 | $27.17 | 22,864,410 |
| 2022-01-06 | $27.02 | $27.81 | $26.65 | $27.60 | $27.17 | 16,730,290 |
| 2022-01-05 | $29.08 | $29.09 | $26.84 | $27.02 | $26.60 | 22,133,190 |
| 2022-01-04 | $29.29 | $30.88 | $28.81 | $29.00 | $28.55 | 26,339,550 |
| 2022-01-03 | $28.76 | $28.76 | $28.76 | $28.76 | $28.31 | 0 |
| 2021-12-31 | $27.35 | $29.86 | $27.35 | $28.76 | $28.31 | 22,680,480 |
| 2021-12-30 | $26.63 | $27.62 | $26.61 | $27.52 | $27.09 | 9,481,150 |
| 2021-12-29 | $27.41 | $27.79 | $26.76 | $26.83 | $26.41 | 12,775,880 |
| 2021-12-28 | $28.19 | $28.20 | $27.28 | $27.41 | $26.98 | 16,988,340 |
| 2021-12-27 | $28.25 | $29.07 | $28.00 | $28.43 | $27.99 | 14,432,890 |
| 2021-12-24 | $27.68 | $29.73 | $27.36 | $28.60 | $28.15 | 26,836,100 |
| 2021-12-23 | $27.67 | $27.76 | $26.87 | $27.72 | $27.29 | 19,740,780 |
| 2021-12-22 | $26.53 | $28.15 | $26.41 | $27.98 | $27.54 | 23,239,880 |
| 2021-12-21 | $26.41 | $26.94 | $26.20 | $26.68 | $26.26 | 16,495,040 |
| 2021-12-20 | $25.15 | $27.00 | $24.90 | $26.41 | $26.00 | 34,967,220 |
| 2021-12-17 | $24.57 | $24.96 | $24.28 | $24.75 | $24.36 | 7,231,790 |
| 2021-12-16 | $24.71 | $24.95 | $24.43 | $24.56 | $24.18 | 5,809,550 |
| 2021-12-15 | $24.96 | $25.25 | $24.70 | $24.70 | $24.32 | 6,249,490 |
| 2021-12-14 | $24.65 | $25.58 | $24.61 | $24.88 | $24.49 | 12,913,200 |
| 2021-12-13 | $24.78 | $25.05 | $24.58 | $24.70 | $24.32 | 6,288,450 |
| 2021-12-10 | $24.66 | $25.05 | $24.62 | $24.77 | $24.38 | 10,094,690 |
| 2021-12-09 | $24.27 | $25.06 | $24.20 | $24.65 | $24.27 | 10,793,320 |
| 2021-12-08 | $24.00 | $24.22 | $23.81 | $24.17 | $23.79 | 7,486,450 |
| 2021-12-07 | $23.62 | $24.23 | $23.50 | $23.98 | $23.61 | 9,057,290 |
| 2021-12-06 | $23.92 | $23.99 | $23.45 | $23.48 | $23.11 | 5,146,300 |
| 2021-12-03 | $23.86 | $23.86 | $23.86 | $23.86 | $23.49 | 3,723,360 |
| 2021-12-02 | $23.84 | $23.84 | $23.84 | $23.84 | $23.47 | 5,202,100 |
| 2021-12-01 | $23.80 | $24.05 | $23.71 | $24.03 | $23.66 | 5,651,830 |
| 2021-11-30 | $23.72 | $24.05 | $23.60 | $23.96 | $23.59 | 5,747,550 |
| 2021-11-29 | $24.20 | $24.69 | $23.70 | $23.83 | $23.46 | 9,324,490 |
| 2021-11-26 | $25.25 | $25.25 | $24.36 | $24.43 | $24.05 | 10,371,450 |
| 2021-11-25 | $24.40 | $25.44 | $24.33 | $25.25 | $24.86 | 14,468,030 |
| 2021-11-24 | $24.50 | $24.50 | $24.07 | $24.30 | $23.92 | 4,802,790 |
| 2021-11-23 | $24.46 | $24.73 | $24.17 | $24.41 | $24.03 | 6,418,440 |
| 2021-11-22 | $24.63 | $24.76 | $24.32 | $24.36 | $23.98 | 6,311,210 |
| 2021-11-19 | $24.60 | $24.71 | $24.41 | $24.63 | $24.25 | 3,180,540 |
| 2021-11-18 | $25.02 | $25.03 | $24.60 | $24.60 | $24.22 | 5,098,230 |
| 2021-11-17 | $24.70 | $25.05 | $24.37 | $25.02 | $24.63 | 6,520,620 |
| 2021-11-16 | $24.55 | $25.07 | $24.42 | $24.60 | $24.22 | 9,729,440 |
| 2021-11-15 | $23.91 | $24.69 | $23.87 | $24.49 | $24.11 | 7,996,220 |
| 2021-11-12 | $23.96 | $24.10 | $23.53 | $23.93 | $23.56 | 6,796,470 |
| 2021-11-11 | $24.05 | $24.18 | $23.85 | $23.96 | $23.59 | 4,458,420 |
| 2021-11-10 | $23.89 | $24.42 | $23.84 | $24.14 | $23.76 | 7,010,240 |
| 2021-11-09 | $23.90 | $24.10 | $23.62 | $23.99 | $23.62 | 4,546,710 |
| 2021-11-08 | $23.53 | $23.99 | $23.43 | $23.70 | $23.33 | 5,376,710 |
| 2021-11-05 | $24.49 | $24.49 | $24.49 | $24.49 | $24.11 | 10,561,050 |
| 2021-11-04 | $24.80 | $25.06 | $24.31 | $24.49 | $24.11 | 6,299,910 |
| 2021-11-03 | $24.97 | $25.28 | $24.65 | $24.75 | $24.36 | 4,541,410 |
| 2021-11-02 | $25.31 | $25.68 | $24.70 | $24.98 | $24.59 | 5,278,900 |
| 2021-11-01 | $25.14 | $25.64 | $24.79 | $25.30 | $24.91 | 5,715,670 |
| 2021-10-29 | $24.72 | $25.40 | $24.60 | $25.19 | $24.80 | 3,958,260 |
| 2021-10-28 | $25.71 | $25.90 | $24.80 | $24.85 | $24.46 | 6,762,380 |
| 2021-10-27 | $26.59 | $26.67 | $25.77 | $25.99 | $25.58 | 5,170,740 |
| 2021-10-26 | $26.93 | $27.19 | $26.51 | $26.58 | $26.17 | 5,535,300 |
| 2021-10-25 | $26.07 | $27.22 | $26.01 | $26.88 | $26.46 | 10,114,980 |
| 2021-10-22 | $26.34 | $26.38 | $25.58 | $25.66 | $25.26 | 5,356,490 |
| 2021-10-21 | $26.50 | $26.80 | $26.18 | $26.29 | $25.88 | 4,614,450 |
| 2021-10-20 | $26.65 | $26.95 | $26.27 | $26.53 | $26.12 | 5,297,280 |
| 2021-10-19 | $25.91 | $26.87 | $25.78 | $26.77 | $26.35 | 9,046,910 |
| 2021-10-18 | $26.16 | $26.35 | $25.69 | $25.88 | $25.48 | 6,094,300 |
| 2021-10-15 | $26.24 | $26.65 | $25.90 | $26.10 | $25.69 | 7,030,570 |
| 2021-10-14 | $26.52 | $26.57 | $26.02 | $26.21 | $25.80 | 4,989,080 |
| 2021-10-13 | $25.70 | $26.65 | $25.55 | $26.22 | $25.81 | 8,575,560 |
| 2021-10-12 | $25.96 | $26.14 | $25.45 | $25.70 | $25.30 | 5,848,450 |
| 2021-10-11 | $26.12 | $26.49 | $25.83 | $25.94 | $25.54 | 6,454,300 |
| 2021-10-08 | $25.88 | $26.69 | $25.68 | $26.13 | $25.72 | 7,533,300 |
| 2021-10-07 | $25.56 | $25.56 | $25.56 | $25.56 | $25.16 | 0 |
| 2021-10-06 | $25.56 | $25.56 | $25.56 | $25.56 | $25.16 | 0 |
| 2021-09-30 | $24.92 | $25.74 | $24.92 | $25.56 | $25.16 | 7,886,700 |
| 2021-09-29 | $26.77 | $26.84 | $24.72 | $24.82 | $24.43 | 17,333,230 |
| 2021-09-28 | $26.93 | $27.19 | $26.62 | $26.98 | $26.56 | 5,643,970 |
| 2021-09-27 | $27.10 | $28.25 | $26.40 | $26.94 | $26.52 | 11,593,220 |
| 2021-09-24 | $29.00 | $29.10 | $27.36 | $27.42 | $26.99 | 9,809,550 |
| 2021-09-23 | $28.60 | $29.29 | $28.39 | $28.99 | $28.54 | 6,245,370 |
| 2021-09-22 | $28.91 | $29.71 | $28.38 | $28.55 | $28.11 | 7,820,240 |
| 2021-09-21 | $29.45 | $29.45 | $29.45 | $29.45 | $28.99 | 0 |
| 2021-09-20 | $29.45 | $29.45 | $29.45 | $29.45 | $28.99 | 0 |
| 2021-09-17 | $29.15 | $29.86 | $28.51 | $29.45 | $28.99 | 9,095,240 |
| 2021-09-16 | $29.19 | $29.84 | $28.90 | $29.26 | $28.80 | 8,698,680 |
| 2021-09-15 | $29.52 | $29.84 | $28.89 | $29.19 | $28.74 | 9,707,410 |
| 2021-09-14 | $30.75 | $31.20 | $29.80 | $29.81 | $29.35 | 11,277,240 |
| 2021-09-13 | $31.35 | $32.48 | $30.56 | $30.69 | $30.21 | 11,648,130 |
| 2021-09-10 | $32.80 | $32.83 | $31.10 | $31.96 | $31.46 | 19,801,440 |
| 2021-09-09 | $30.10 | $33.34 | $30.02 | $32.62 | $32.11 | 33,418,620 |
| 2021-09-08 | $30.60 | $31.40 | $30.11 | $30.31 | $29.84 | 12,371,070 |
| 2021-09-07 | $29.92 | $31.40 | $28.89 | $31.06 | $30.58 | 20,412,720 |
| 2021-09-06 | $30.17 | $30.97 | $29.53 | $30.17 | $29.70 | 17,748,360 |
| 2021-09-03 | $28.45 | $29.94 | $28.20 | $29.93 | $29.46 | 15,706,370 |
| 2021-09-02 | $29.06 | $29.40 | $28.60 | $28.77 | $28.32 | 10,195,460 |
| 2021-09-01 | $28.16 | $29.60 | $27.41 | $29.52 | $29.06 | 14,429,050 |
| 2021-08-31 | $27.84 | $28.87 | $27.54 | $28.19 | $27.75 | 10,119,380 |
| 2021-08-30 | $27.25 | $28.45 | $26.80 | $27.93 | $27.49 | 8,523,510 |
| 2021-08-27 | $27.35 | $28.20 | $27.15 | $27.45 | $27.02 | 8,084,010 |
| 2021-08-26 | $28.22 | $28.68 | $27.57 | $27.68 | $27.25 | 7,440,270 |
| 2021-08-25 | $27.89 | $28.84 | $27.56 | $28.54 | $28.10 | 8,114,580 |
| 2021-08-24 | $27.97 | $28.79 | $27.53 | $27.87 | $27.44 | 9,127,720 |
| 2021-08-23 | $26.58 | $28.39 | $26.09 | $27.99 | $27.55 | 10,443,900 |
| 2021-08-20 | $27.51 | $27.65 | $26.00 | $26.58 | $26.17 | 12,431,170 |
| 2021-08-19 | $27.49 | $28.36 | $27.40 | $27.95 | $27.51 | 10,069,940 |
| 2021-08-18 | $28.50 | $29.34 | $27.23 | $27.43 | $27.00 | 13,926,560 |
| 2021-08-17 | $30.11 | $30.72 | $28.33 | $28.43 | $27.99 | 23,548,850 |
| 2021-08-16 | $28.60 | $30.98 | $28.15 | $30.53 | $30.05 | 30,619,780 |
| 2021-08-13 | $26.90 | $28.49 | $26.80 | $28.26 | $27.82 | 19,240,010 |
| 2021-08-12 | $26.10 | $27.68 | $25.92 | $26.99 | $26.57 | 12,307,180 |
| 2021-08-11 | $26.20 | $26.74 | $26.12 | $26.16 | $25.75 | 7,972,130 |
| 2021-08-10 | $26.30 | $26.99 | $25.95 | $26.71 | $26.29 | 10,215,670 |
| 2021-08-09 | $25.48 | $26.90 | $25.29 | $26.47 | $26.06 | 12,537,540 |
| 2021-08-06 | $25.26 | $25.76 | $24.93 | $25.55 | $25.15 | 7,943,850 |
| 2021-08-05 | $25.55 | $26.22 | $25.30 | $25.38 | $24.98 | 8,634,920 |
| 2021-08-04 | $26.05 | $26.06 | $25.00 | $25.91 | $25.51 | 10,540,730 |
| 2021-08-03 | $25.72 | $26.68 | $25.65 | $26.05 | $25.64 | 11,837,760 |
| 2021-08-02 | $25.14 | $26.09 | $24.41 | $25.93 | $25.53 | 12,475,210 |
| 2021-07-30 | $26.28 | $26.29 | $24.87 | $25.24 | $24.85 | 11,464,550 |
| 2021-07-29 | $26.20 | $26.71 | $25.70 | $26.11 | $25.70 | 12,836,970 |
| 2021-07-28 | $25.00 | $26.25 | $24.01 | $25.89 | $25.49 | 14,790,570 |
| 2021-07-27 | $27.47 | $27.48 | $25.29 | $25.57 | $25.17 | 20,649,750 |
| 2021-07-26 | $28.97 | $28.98 | $26.60 | $27.75 | $27.32 | 19,006,120 |
| 2021-07-23 | $27.92 | $28.98 | $27.34 | $28.96 | $28.51 | 17,578,450 |
| 2021-07-22 | $28.90 | $29.08 | $27.51 | $28.05 | $27.61 | 22,840,690 |
| 2021-07-21 | $29.84 | $30.22 | $28.87 | $29.21 | $28.75 | 25,526,130 |
| 2021-07-20 | $30.80 | $31.87 | $29.41 | $29.79 | $29.33 | 30,306,860 |
| 2021-07-19 | $29.11 | $31.97 | $28.40 | $31.40 | $30.91 | 33,081,040 |
| 2021-07-16 | $27.85 | $30.01 | $27.70 | $29.36 | $28.90 | 25,084,380 |
| 2021-07-15 | $28.03 | $28.37 | $27.00 | $28.20 | $27.76 | 22,169,930 |
| 2021-07-14 | $26.86 | $29.71 | $26.32 | $29.00 | $28.26 | 35,595,580 |
| 2021-07-13 | $26.52 | $27.63 | $26.49 | $27.02 | $26.33 | 17,686,000 |
| 2021-07-12 | $26.66 | $27.49 | $25.80 | $26.77 | $26.08 | 22,565,000 |
| 2021-07-09 | $25.80 | $27.12 | $25.72 | $26.64 | $25.96 | 23,457,820 |
| 2021-07-08 | $26.24 | $26.76 | $25.65 | $26.00 | $25.33 | 25,529,810 |
| 2021-07-07 | $26.07 | $26.69 | $25.90 | $26.17 | $25.50 | 22,448,270 |
| 2021-07-06 | $28.73 | $28.83 | $26.00 | $26.50 | $25.82 | 39,389,100 |
| 2021-07-05 | $29.86 | $30.36 | $27.80 | $28.50 | $27.77 | 42,220,110 |
| 2021-07-02 | $33.54 | $33.54 | $29.06 | $30.16 | $29.39 | 46,661,210 |
| 2021-07-01 | $28.80 | $31.77 | $28.61 | $31.77 | $30.96 | 22,103,930 |
| 2021-06-30 | $27.50 | $29.84 | $26.71 | $28.88 | $28.14 | 36,915,610 |
| 2021-06-29 | $27.36 | $28.88 | $26.93 | $27.21 | $26.51 | 33,485,860 |
| 2021-06-28 | $24.52 | $26.94 | $24.50 | $26.92 | $26.23 | 28,504,500 |
| 2021-06-25 | $24.71 | $24.99 | $24.30 | $24.49 | $23.86 | 9,711,240 |
| 2021-06-24 | $23.69 | $25.20 | $23.52 | $24.71 | $24.08 | 19,500,270 |
| 2021-06-23 | $23.75 | $24.50 | $23.48 | $23.76 | $23.15 | 13,488,570 |
| 2021-06-22 | $23.51 | $23.87 | $23.36 | $23.76 | $23.15 | 15,030,890 |
| 2021-06-21 | $21.55 | $23.87 | $21.51 | $23.62 | $23.02 | 28,926,030 |
| 2021-06-18 | $20.90 | $21.88 | $20.80 | $21.70 | $21.14 | 10,070,510 |
| 2021-06-17 | $21.05 | $21.25 | $20.84 | $20.98 | $20.44 | 6,284,850 |
| 2021-06-16 | $21.37 | $21.74 | $20.96 | $21.15 | $20.61 | 6,679,520 |
| 2021-06-15 | $21.38 | $21.68 | $20.99 | $21.58 | $21.03 | 8,199,730 |
| 2021-06-14 | $21.37 | $21.37 | $21.37 | $21.37 | $20.82 | 0 |
| 2021-06-11 | $22.10 | $22.13 | $21.22 | $21.37 | $20.82 | 12,133,650 |
| 2021-06-10 | $22.08 | $22.44 | $21.77 | $22.14 | $21.57 | 9,513,010 |
| 2021-06-09 | $22.25 | $22.30 | $21.83 | $21.98 | $21.42 | 7,642,090 |
| 2021-06-08 | $22.80 | $23.14 | $22.08 | $22.13 | $21.56 | 14,622,480 |
| 2021-06-07 | $22.80 | $23.42 | $22.66 | $22.90 | $22.31 | 9,994,650 |
| 2021-06-04 | $23.12 | $23.88 | $22.84 | $22.91 | $22.32 | 15,633,010 |
| 2021-06-03 | $22.13 | $24.22 | $21.85 | $23.24 | $22.64 | 24,570,560 |
| 2021-06-02 | $22.02 | $22.59 | $21.76 | $22.31 | $21.74 | 15,954,500 |
| 2021-06-01 | $22.65 | $22.97 | $22.00 | $22.26 | $21.69 | 14,226,990 |
| 2021-05-31 | $21.99 | $22.64 | $21.70 | $22.62 | $22.04 | 17,119,600 |
| 2021-05-28 | $22.33 | $22.34 | $21.69 | $21.86 | $21.30 | 13,047,960 |
| 2021-05-27 | $21.90 | $22.42 | $21.58 | $22.36 | $21.79 | 17,359,920 |
| 2021-05-26 | $20.98 | $23.13 | $20.70 | $22.02 | $21.46 | 30,790,670 |
| 2021-05-25 | $20.62 | $21.20 | $20.55 | $21.04 | $20.50 | 14,770,560 |
| 2021-05-24 | $20.68 | $20.88 | $20.26 | $20.58 | $20.05 | 10,021,810 |
| 2021-05-21 | $21.18 | $21.48 | $20.44 | $20.65 | $20.12 | 16,406,380 |
| 2021-05-20 | $21.60 | $21.98 | $20.88 | $20.99 | $20.45 | 20,818,370 |
| 2021-05-19 | $22.00 | $22.06 | $21.51 | $21.80 | $21.24 | 13,469,250 |
| 2021-05-18 | $21.15 | $22.32 | $21.00 | $22.13 | $21.56 | 25,190,290 |
| 2021-05-17 | $20.22 | $22.20 | $20.22 | $21.32 | $20.77 | 31,610,110 |
| 2021-05-14 | $20.05 | $20.52 | $19.85 | $20.19 | $19.67 | 23,701,860 |
| 2021-05-13 | $18.93 | $20.88 | $18.83 | $20.30 | $19.78 | 34,884,740 |
| 2021-05-12 | $18.55 | $18.99 | $18.40 | $18.98 | $18.49 | 4,837,320 |
| 2021-05-11 | $18.37 | $18.64 | $18.27 | $18.58 | $18.10 | 3,710,950 |
| 2021-05-10 | $18.68 | $18.93 | $18.37 | $18.46 | $17.99 | 5,944,790 |
| 2021-05-07 | $18.89 | $19.15 | $18.62 | $18.65 | $18.17 | 6,284,110 |
| 2021-05-06 | $19.35 | $19.86 | $18.91 | $18.93 | $18.45 | 11,051,090 |
| 2021-05-05 | $19.38 | $19.38 | $19.38 | $19.38 | $18.88 | 0 |
| 2021-05-04 | $19.38 | $19.38 | $19.38 | $19.38 | $18.88 | 0 |
| 2021-04-30 | $18.80 | $19.40 | $18.73 | $19.38 | $18.88 | 8,972,290 |
| 2021-04-29 | $19.16 | $19.20 | $18.80 | $18.85 | $18.37 | 4,983,890 |
| 2021-04-28 | $19.08 | $19.56 | $18.91 | $19.15 | $18.66 | 7,970,440 |
| 2021-04-27 | $18.60 | $19.22 | $18.49 | $19.09 | $18.60 | 5,918,470 |
| 2021-04-26 | $19.02 | $19.23 | $18.66 | $18.70 | $18.22 | 7,976,260 |
| 2021-04-23 | $19.16 | $19.28 | $19.00 | $19.18 | $18.69 | 5,369,450 |
| 2021-04-22 | $19.19 | $19.35 | $19.09 | $19.18 | $18.69 | 6,897,810 |
| 2021-04-21 | $18.63 | $19.26 | $18.58 | $19.20 | $18.71 | 9,702,230 |
| 2021-04-20 | $18.53 | $18.83 | $18.43 | $18.69 | $18.21 | 5,823,010 |
| 2021-04-19 | $18.45 | $18.58 | $18.24 | $18.51 | $18.04 | 4,260,730 |
| 2021-04-16 | $17.97 | $18.53 | $17.96 | $18.39 | $17.92 | 5,177,580 |
| 2021-04-15 | $18.07 | $18.07 | $17.88 | $18.00 | $17.54 | 2,333,180 |
| 2021-04-14 | $17.88 | $18.14 | $17.69 | $18.10 | $17.64 | 2,773,680 |
| 2021-04-13 | $17.89 | $17.98 | $17.84 | $17.84 | $17.38 | 2,369,400 |
| 2021-04-12 | $18.11 | $18.20 | $17.82 | $17.84 | $17.38 | 3,688,420 |
| 2021-04-09 | $18.23 | $18.30 | $17.98 | $18.11 | $17.65 | 3,506,600 |
| 2021-04-08 | $18.33 | $18.42 | $18.21 | $18.21 | $17.74 | 3,458,790 |
| 2021-04-07 | $18.53 | $18.53 | $18.18 | $18.33 | $17.86 | 4,212,370 |
| 2021-04-06 | $18.41 | $18.56 | $18.31 | $18.53 | $18.06 | 2,676,420 |
| 2021-04-05 | $18.42 | $18.42 | $18.42 | $18.42 | $17.95 | 0 |
| 2021-04-02 | $18.51 | $18.53 | $18.34 | $18.42 | $17.95 | 3,199,970 |
| 2021-04-01 | $18.63 | $18.65 | $18.42 | $18.51 | $18.04 | 3,433,380 |
| 2021-03-31 | $18.64 | $18.73 | $18.50 | $18.59 | $18.11 | 3,152,900 |
| 2021-03-30 | $18.48 | $18.91 | $18.39 | $18.75 | $18.27 | 4,781,610 |
| 2021-03-29 | $18.82 | $18.90 | $18.32 | $18.47 | $18.00 | 6,142,320 |
| 2021-03-26 | $18.80 | $19.08 | $18.68 | $18.94 | $18.46 | 6,471,880 |
| 2021-03-25 | $18.51 | $18.76 | $18.32 | $18.72 | $18.24 | 3,365,350 |
| 2021-03-24 | $18.81 | $18.93 | $18.52 | $18.60 | $18.12 | 3,668,820 |
| 2021-03-23 | $19.00 | $19.19 | $18.68 | $18.90 | $18.42 | 4,589,210 |
| 2021-03-22 | $18.80 | $18.87 | $18.56 | $18.79 | $18.31 | 4,555,560 |
| 2021-03-19 | $18.55 | $19.10 | $18.46 | $18.75 | $18.27 | 5,938,940 |
| 2021-03-18 | $18.38 | $18.88 | $18.33 | $18.73 | $18.25 | 5,426,030 |
| 2021-03-17 | $18.29 | $18.49 | $18.15 | $18.39 | $17.92 | 2,572,590 |
| 2021-03-16 | $18.10 | $18.43 | $18.08 | $18.40 | $17.93 | 3,947,850 |
| 2021-03-15 | $18.12 | $18.15 | $17.87 | $18.10 | $17.64 | 3,364,600 |
| 2021-03-12 | $18.14 | $18.34 | $17.90 | $18.17 | $17.70 | 3,314,850 |
| 2021-03-11 | $17.81 | $18.37 | $17.67 | $18.24 | $17.77 | 5,071,800 |
| 2021-03-10 | $18.02 | $18.15 | $17.73 | $17.80 | $17.34 | 4,088,050 |
| 2021-03-09 | $18.60 | $18.73 | $17.70 | $17.94 | $17.48 | 7,193,610 |
| 2021-03-08 | $18.79 | $19.22 | $18.55 | $18.56 | $18.08 | 7,164,460 |
| 2021-03-05 | $18.38 | $18.83 | $18.34 | $18.65 | $18.17 | 3,811,420 |
| 2021-03-04 | $18.97 | $18.98 | $18.38 | $18.45 | $17.98 | 7,230,780 |
| 2021-03-03 | $18.72 | $19.06 | $18.61 | $19.04 | $18.55 | 4,435,240 |
| 2021-03-02 | $19.07 | $19.10 | $18.50 | $18.68 | $18.20 | 5,407,470 |
| 2021-03-01 | $18.66 | $19.04 | $18.66 | $19.01 | $18.52 | 4,242,800 |
| 2021-02-26 | $18.60 | $18.92 | $18.50 | $18.73 | $18.25 | 5,050,710 |
| 2021-02-25 | $19.22 | $19.25 | $18.81 | $18.82 | $18.34 | 5,747,760 |
| 2021-02-24 | $19.34 | $19.49 | $18.95 | $19.09 | $18.60 | 6,533,250 |
| 2021-02-23 | $19.30 | $19.68 | $19.08 | $19.27 | $18.78 | 7,238,430 |
| 2021-02-22 | $19.46 | $19.95 | $19.25 | $19.37 | $18.87 | 9,948,390 |
| 2021-02-19 | $19.02 | $19.47 | $18.93 | $19.42 | $18.92 | 7,436,700 |
| 2021-02-18 | $19.05 | $19.49 | $18.90 | $19.20 | $18.71 | 9,339,670 |
| 2021-02-17 | $18.87 | $18.87 | $18.87 | $18.87 | $18.39 | 0 |
| 2021-02-16 | $18.87 | $18.87 | $18.87 | $18.87 | $18.39 | 0 |
| 2021-02-15 | $18.87 | $18.87 | $18.87 | $18.87 | $18.39 | 0 |
| 2021-02-12 | $18.87 | $18.87 | $18.87 | $18.87 | $18.39 | 0 |
| 2021-02-11 | $18.87 | $18.87 | $18.87 | $18.87 | $18.39 | 0 |
| 2021-02-10 | $19.05 | $19.05 | $18.55 | $18.87 | $18.39 | 12,573,400 |
| 2021-02-09 | $18.08 | $19.78 | $17.80 | $19.23 | $18.74 | 16,018,140 |
| 2021-02-08 | $17.67 | $18.30 | $17.53 | $18.04 | $17.58 | 8,091,640 |
| 2021-02-05 | $17.82 | $18.13 | $17.51 | $17.55 | $17.10 | 6,753,820 |
| 2021-02-04 | $18.26 | $18.44 | $17.40 | $17.85 | $17.39 | 9,756,690 |
| 2021-02-03 | $19.11 | $19.14 | $18.30 | $18.34 | $17.87 | 9,416,400 |
| 2021-02-02 | $18.93 | $19.15 | $18.68 | $19.10 | $18.61 | 6,021,930 |
| 2021-02-01 | $18.73 | $19.20 | $18.51 | $18.93 | $18.45 | 5,231,560 |
| 2021-01-29 | $19.57 | $19.65 | $18.68 | $18.87 | $18.39 | 9,538,550 |
| 2021-01-28 | $19.99 | $20.29 | $19.20 | $19.37 | $18.87 | 8,972,660 |
| 2021-01-27 | $20.32 | $20.43 | $20.01 | $20.07 | $19.56 | 6,744,280 |
| 2021-01-26 | $22.29 | $22.29 | $20.10 | $20.13 | $19.61 | 17,087,080 |
| 2021-01-25 | $22.99 | $23.25 | $22.22 | $22.30 | $21.73 | 9,926,860 |
| 2021-01-22 | $22.67 | $23.20 | $22.35 | $23.00 | $22.41 | 10,043,300 |
| 2021-01-21 | $22.46 | $23.36 | $22.46 | $22.87 | $22.28 | 9,066,300 |
| 2021-01-20 | $22.28 | $22.59 | $22.20 | $22.55 | $21.97 | 4,427,420 |
| 2021-01-19 | $22.90 | $23.19 | $22.30 | $22.30 | $21.73 | 8,053,060 |
| 2021-01-18 | $22.61 | $23.39 | $22.44 | $23.10 | $22.51 | 9,331,100 |
| 2021-01-15 | $22.90 | $22.90 | $22.12 | $22.44 | $21.87 | 7,920,490 |
| 2021-01-14 | $22.76 | $23.38 | $22.46 | $22.60 | $22.02 | 10,970,770 |
| 2021-01-13 | $23.35 | $23.44 | $22.59 | $22.93 | $22.34 | 9,829,330 |
| 2021-01-12 | $23.21 | $23.58 | $23.01 | $23.26 | $22.66 | 9,996,070 |
| 2021-01-11 | $23.79 | $23.94 | $22.99 | $23.12 | $22.53 | 12,924,090 |
| 2021-01-08 | $23.95 | $24.16 | $23.16 | $23.85 | $23.24 | 14,948,290 |
| 2021-01-07 | $23.54 | $23.96 | $23.15 | $23.94 | $23.33 | 20,046,700 |
| 2021-01-06 | $23.10 | $24.30 | $22.86 | $23.54 | $22.94 | 38,737,120 |
| 2021-01-05 | $20.20 | $22.33 | $20.16 | $22.33 | $21.76 | 14,508,250 |
| 2021-01-04 | $20.15 | $20.34 | $19.98 | $20.30 | $19.78 | 6,712,000 |
| 2021-01-01 | $20.14 | $20.14 | $20.14 | $20.14 | $19.62 | 0 |
| 2020-12-31 | $19.80 | $20.15 | $19.78 | $20.14 | $19.62 | 4,413,920 |
| 2020-12-30 | $19.69 | $19.91 | $19.60 | $19.88 | $19.37 | 3,944,230 |
| 2020-12-29 | $19.70 | $20.11 | $19.45 | $19.70 | $19.20 | 5,113,770 |
| 2020-12-28 | $20.42 | $20.57 | $19.80 | $19.84 | $19.33 | 8,741,180 |
| 2020-12-25 | $20.30 | $20.69 | $20.28 | $20.48 | $19.96 | 4,274,630 |
| 2020-12-24 | $21.23 | $21.48 | $20.32 | $20.46 | $19.94 | 7,474,670 |
| 2020-12-23 | $21.49 | $21.88 | $21.31 | $21.36 | $20.81 | 6,269,650 |
| 2020-12-22 | $22.17 | $22.49 | $21.55 | $21.58 | $21.03 | 6,643,400 |
| 2020-12-21 | $21.59 | $22.06 | $21.30 | $21.89 | $21.33 | 7,089,870 |
| 2020-12-18 | $22.20 | $22.38 | $21.67 | $21.68 | $21.12 | 9,467,440 |
| 2020-12-17 | $22.47 | $22.95 | $22.31 | $22.36 | $21.79 | 9,447,810 |
| 2020-12-16 | $22.35 | $22.50 | $22.08 | $22.46 | $21.88 | 5,999,460 |
| 2020-12-15 | $22.11 | $22.70 | $22.00 | $22.36 | $21.79 | 7,103,330 |
| 2020-12-14 | $21.88 | $22.41 | $21.82 | $22.15 | $21.58 | 7,513,850 |
| 2020-12-11 | $22.16 | $22.76 | $21.80 | $21.91 | $21.35 | 11,790,200 |
| 2020-12-10 | $21.21 | $22.26 | $21.06 | $22.16 | $21.59 | 12,253,980 |
| 2020-12-09 | $21.30 | $21.85 | $21.16 | $21.22 | $20.68 | 7,812,910 |
| 2020-12-08 | $21.61 | $21.66 | $21.25 | $21.29 | $20.74 | 5,003,560 |
| 2020-12-07 | $21.39 | $21.75 | $21.28 | $21.61 | $21.06 | 7,212,490 |
| 2020-12-04 | $20.70 | $21.58 | $20.68 | $21.39 | $20.84 | 10,027,580 |
| 2020-12-03 | $20.55 | $20.98 | $20.48 | $20.78 | $20.25 | 5,406,120 |
| 2020-12-02 | $20.48 | $20.75 | $20.40 | $20.56 | $20.03 | 4,922,460 |
| 2020-12-01 | $20.20 | $20.46 | $20.18 | $20.42 | $19.90 | 3,154,140 |
| 2020-11-30 | $20.40 | $20.45 | $20.21 | $20.24 | $19.72 | 4,334,570 |
| 2020-11-27 | $20.43 | $20.69 | $20.26 | $20.49 | $19.97 | 3,502,100 |
| 2020-11-26 | $20.71 | $20.86 | $20.38 | $20.43 | $19.91 | 5,214,740 |
| 2020-11-25 | $20.34 | $20.98 | $20.18 | $20.85 | $20.32 | 9,280,030 |
| 2020-11-24 | $20.25 | $20.41 | $20.02 | $20.36 | $19.84 | 4,923,960 |
| 2020-11-23 | $20.54 | $20.55 | $20.12 | $20.39 | $19.87 | 5,355,150 |
| 2020-11-20 | $20.07 | $20.84 | $20.01 | $20.55 | $20.02 | 7,984,100 |
| 2020-11-19 | $20.09 | $20.18 | $19.83 | $20.09 | $19.58 | 4,429,940 |
| 2020-11-18 | $20.47 | $20.63 | $20.01 | $20.10 | $19.59 | 6,727,180 |
| 2020-11-17 | $20.35 | $20.49 | $20.01 | $20.49 | $19.97 | 4,551,390 |
| 2020-11-16 | $20.35 | $20.48 | $20.29 | $20.35 | $19.83 | 2,767,920 |
| 2020-11-13 | $20.64 | $20.67 | $20.31 | $20.34 | $19.82 | 4,494,740 |
| 2020-11-12 | $20.73 | $20.83 | $20.62 | $20.73 | $20.20 | 2,849,520 |
| 2020-11-11 | $20.90 | $20.98 | $20.52 | $20.67 | $20.14 | 5,698,520 |
| 2020-11-10 | $21.10 | $21.32 | $20.92 | $20.98 | $20.44 | 4,985,290 |
| 2020-11-09 | $20.90 | $21.16 | $20.90 | $21.05 | $20.51 | 5,908,540 |
| 2020-11-06 | $21.32 | $21.45 | $20.70 | $20.84 | $20.31 | 8,421,720 |
| 2020-11-05 | $21.11 | $21.68 | $21.11 | $21.32 | $20.77 | 6,158,610 |
| 2020-11-04 | $21.38 | $21.42 | $21.00 | $21.06 | $20.52 | 3,301,820 |
| 2020-11-03 | $21.14 | $21.46 | $21.02 | $21.36 | $20.81 | 3,697,440 |
| 2020-11-02 | $21.65 | $21.65 | $20.91 | $21.09 | $20.55 | 5,597,080 |
| 2020-10-30 | $22.13 | $22.13 | $21.22 | $21.28 | $20.74 | 6,672,500 |
| 2020-10-29 | $21.31 | $22.32 | $21.25 | $22.13 | $21.56 | 7,849,300 |
| 2020-10-28 | $21.85 | $21.88 | $21.41 | $21.57 | $21.02 | 5,348,780 |
| 2020-10-27 | $21.10 | $21.96 | $21.08 | $21.80 | $21.24 | 5,987,880 |
| 2020-10-26 | $21.40 | $21.53 | $20.91 | $21.13 | $20.59 | 4,306,820 |
| 2020-10-23 | $21.97 | $22.09 | $21.47 | $21.51 | $20.96 | 4,634,540 |
| 2020-10-22 | $21.86 | $22.08 | $21.62 | $22.02 | $21.46 | 3,884,720 |
| 2020-10-21 | $21.99 | $22.38 | $21.71 | $22.00 | $21.44 | 5,129,950 |
| 2020-10-20 | $21.63 | $22.07 | $21.52 | $22.04 | $21.48 | 3,308,750 |
| 2020-10-19 | $22.36 | $22.47 | $21.66 | $21.66 | $21.11 | 5,094,190 |
| 2020-10-16 | $22.12 | $22.25 | $21.81 | $22.17 | $21.60 | 3,627,260 |
| 2020-10-15 | $22.09 | $22.22 | $21.82 | $22.15 | $21.58 | 3,989,530 |
| 2020-10-14 | $22.13 | $22.57 | $21.92 | $22.13 | $21.56 | 6,221,290 |
| 2020-10-13 | $22.10 | $22.22 | $21.85 | $22.13 | $21.56 | 4,685,810 |
| 2020-10-12 | $21.70 | $22.15 | $21.65 | $22.13 | $21.56 | 7,942,550 |
| 2020-10-09 | $21.20 | $21.78 | $21.18 | $21.68 | $21.12 | 5,058,130 |
| 2020-10-08 | $20.93 | $20.93 | $20.93 | $20.93 | $20.39 | 0 |
| 2020-10-07 | $20.93 | $20.93 | $20.93 | $20.93 | $20.39 | 0 |
| 2020-10-06 | $20.93 | $20.93 | $20.93 | $20.93 | $20.39 | 0 |
| 2020-10-05 | $20.93 | $20.93 | $20.93 | $20.93 | $20.39 | 0 |
| 2020-10-02 | $20.93 | $20.93 | $20.93 | $20.93 | $20.39 | 0 |
| 2020-10-01 | $20.93 | $20.93 | $20.93 | $20.93 | $20.39 | 0 |
| 2020-09-30 | $21.01 | $21.28 | $20.85 | $20.93 | $20.39 | 3,168,550 |
| 2020-09-29 | $21.30 | $21.33 | $20.73 | $21.08 | $20.54 | 3,155,610 |
| 2020-09-28 | $21.10 | $21.57 | $20.76 | $20.84 | $20.31 | 4,662,170 |
| 2020-09-25 | $21.29 | $21.39 | $20.71 | $20.92 | $20.38 | 5,853,510 |
| 2020-09-24 | $21.89 | $21.99 | $21.15 | $21.19 | $20.65 | 6,782,900 |
| 2020-09-23 | $22.00 | $22.05 | $21.75 | $21.85 | $21.29 | 4,339,760 |
| 2020-09-22 | $21.87 | $22.19 | $21.78 | $21.85 | $21.29 | 5,036,000 |
| 2020-09-21 | $22.35 | $22.38 | $21.80 | $22.05 | $21.49 | 5,076,800 |
| 2020-09-18 | $22.00 | $22.29 | $21.81 | $22.29 | $21.72 | 5,411,790 |
| 2020-09-17 | $22.19 | $22.22 | $21.69 | $22.01 | $21.45 | 7,545,030 |
| 2020-09-16 | $22.80 | $23.18 | $22.21 | $22.36 | $21.79 | 8,785,160 |
| 2020-09-15 | $22.59 | $22.85 | $22.15 | $22.80 | $22.22 | 8,515,420 |
| 2020-09-14 | $22.63 | $22.77 | $22.18 | $22.65 | $22.07 | 8,293,110 |
| 2020-09-11 | $22.00 | $22.68 | $21.65 | $22.68 | $22.10 | 8,521,300 |
| 2020-09-10 | $22.10 | $22.50 | $21.65 | $21.86 | $21.30 | 9,281,140 |
| 2020-09-09 | $22.61 | $22.96 | $21.84 | $21.90 | $21.34 | 13,313,000 |
| 2020-09-08 | $23.71 | $23.84 | $22.65 | $22.85 | $22.26 | 16,575,590 |
| 2020-09-07 | $25.22 | $25.33 | $23.50 | $23.60 | $23.00 | 26,184,480 |
| 2020-09-04 | $26.90 | $27.18 | $24.69 | $25.38 | $24.73 | 36,025,350 |
| 2020-09-03 | $24.34 | $26.77 | $24.30 | $26.77 | $26.08 | 26,225,250 |
| 2020-09-02 | $25.02 | $25.03 | $24.21 | $24.34 | $23.72 | 16,240,500 |
| 2020-09-01 | $25.00 | $25.43 | $24.70 | $25.10 | $24.46 | 10,762,650 |
| 2020-08-31 | $25.27 | $25.50 | $24.87 | $24.88 | $24.24 | 15,448,830 |
| 2020-08-28 | $24.24 | $25.50 | $23.92 | $25.28 | $24.63 | 19,049,290 |
| 2020-08-27 | $23.90 | $24.55 | $23.62 | $24.27 | $23.65 | 16,459,690 |
| 2020-08-26 | $22.71 | $24.86 | $22.53 | $24.10 | $23.48 | 27,195,180 |
| 2020-08-25 | $23.17 | $23.17 | $22.50 | $22.71 | $22.13 | 9,380,610 |
| 2020-08-24 | $23.15 | $23.67 | $23.00 | $23.13 | $22.54 | 12,924,400 |
| 2020-08-21 | $22.06 | $23.58 | $21.94 | $23.49 | $22.89 | 17,520,980 |
| 2020-08-20 | $22.38 | $22.52 | $21.90 | $21.92 | $21.36 | 7,101,840 |
| 2020-08-19 | $22.93 | $22.98 | $22.52 | $22.53 | $21.95 | 7,957,220 |
| 2020-08-18 | $22.49 | $23.60 | $22.39 | $23.15 | $22.56 | 13,578,820 |
| 2020-08-17 | $22.20 | $22.51 | $22.00 | $22.32 | $21.75 | 9,337,490 |
| 2020-08-14 | $21.82 | $22.22 | $21.59 | $22.21 | $21.64 | 6,881,440 |
| 2020-08-13 | $22.15 | $22.29 | $21.77 | $21.80 | $21.24 | 6,991,410 |
| 2020-08-12 | $22.79 | $22.89 | $21.50 | $22.09 | $21.52 | 11,719,070 |
| 2020-08-11 | $23.04 | $23.33 | $22.81 | $22.89 | $22.30 | 8,957,190 |
| 2020-08-10 | $22.50 | $23.18 | $22.03 | $22.97 | $22.38 | 13,373,460 |
| 2020-08-07 | $22.88 | $23.41 | $21.73 | $22.49 | $21.91 | 12,744,820 |
| 2020-08-06 | $23.30 | $23.63 | $22.60 | $22.98 | $22.39 | 10,326,680 |
| 2020-08-05 | $23.20 | $23.69 | $22.85 | $23.33 | $22.73 | 9,734,820 |
| 2020-08-04 | $23.88 | $24.30 | $23.40 | $23.45 | $22.85 | 13,710,540 |
| 2020-08-03 | $23.35 | $23.90 | $23.25 | $23.76 | $23.15 | 12,127,420 |
| 2020-07-31 | $22.71 | $23.42 | $22.66 | $23.24 | $22.64 | 11,194,960 |
| 2020-07-30 | $23.28 | $23.70 | $22.91 | $22.96 | $22.37 | 14,034,850 |
| 2020-07-29 | $22.80 | $23.48 | $22.51 | $23.43 | $22.57 | 12,855,520 |
| 2020-07-28 | $23.15 | $23.39 | $22.44 | $22.82 | $21.99 | 11,245,330 |
| 2020-07-27 | $23.86 | $24.44 | $22.85 | $23.03 | $22.19 | 16,840,900 |
| 2020-07-24 | $26.49 | $26.49 | $23.98 | $23.98 | $23.10 | 27,716,110 |
| 2020-07-23 | $26.55 | $27.42 | $25.83 | $26.64 | $25.67 | 18,118,340 |
| 2020-07-22 | $25.80 | $28.19 | $25.41 | $26.75 | $25.77 | 25,766,150 |
| 2020-07-21 | $25.97 | $25.97 | $25.18 | $25.81 | $24.87 | 11,346,530 |
| 2020-07-20 | $25.88 | $25.98 | $24.88 | $25.98 | $25.03 | 13,362,540 |
| 2020-07-17 | $24.04 | $25.96 | $23.91 | $25.44 | $24.51 | 21,726,710 |
| 2020-07-16 | $25.88 | $26.33 | $23.80 | $24.04 | $23.16 | 22,237,860 |
| 2020-07-15 | $26.43 | $26.99 | $25.30 | $25.71 | $24.77 | 20,648,720 |
| 2020-07-14 | $27.57 | $27.65 | $25.80 | $26.30 | $25.34 | 23,767,450 |
| 2020-07-13 | $25.95 | $27.65 | $25.39 | $27.56 | $26.55 | 30,112,850 |
| 2020-07-10 | $26.29 | $27.83 | $26.10 | $26.42 | $25.46 | 28,676,580 |
| 2020-07-09 | $26.00 | $26.95 | $25.40 | $26.21 | $25.25 | 30,422,210 |
| 2020-07-08 | $24.90 | $26.67 | $24.85 | $26.20 | $25.24 | 31,009,270 |
| 2020-07-07 | $24.90 | $26.24 | $24.68 | $25.29 | $24.37 | 32,469,710 |
| 2020-07-06 | $24.75 | $25.73 | $24.56 | $25.28 | $24.36 | 32,981,640 |
| 2020-07-03 | $25.81 | $25.98 | $24.00 | $25.11 | $24.19 | 41,075,690 |
| 2020-07-02 | $26.60 | $27.17 | $25.80 | $26.20 | $25.24 | 41,927,340 |
| 2020-07-01 | $23.98 | $26.68 | $23.98 | $26.68 | $25.71 | 37,828,790 |
| 2020-06-30 | $23.38 | $25.33 | $22.69 | $24.25 | $23.36 | 38,032,390 |
| 2020-06-29 | $21.00 | $23.13 | $20.88 | $23.13 | $22.29 | 32,311,370 |
| 2020-06-26 | $21.03 | $21.03 | $21.03 | $21.03 | $20.26 | 0 |
| 2020-06-25 | $21.03 | $21.03 | $21.03 | $21.03 | $20.26 | 0 |
| 2020-06-24 | $20.95 | $21.60 | $20.62 | $21.03 | $20.26 | 34,864,640 |
| 2020-06-23 | $18.50 | $20.31 | $18.40 | $20.31 | $19.57 | 20,351,600 |
| 2020-06-22 | $18.65 | $18.82 | $18.35 | $18.46 | $17.79 | 6,551,350 |
| 2020-06-19 | $18.55 | $18.73 | $18.44 | $18.55 | $17.87 | 7,743,770 |
| 2020-06-18 | $18.85 | $18.85 | $18.30 | $18.40 | $17.73 | 11,352,580 |
| 2020-06-17 | $18.95 | $19.16 | $18.72 | $18.85 | $18.16 | 11,064,300 |
| 2020-06-16 | $18.66 | $18.94 | $18.42 | $18.85 | $18.16 | 10,551,080 |
| 2020-06-15 | $18.67 | $18.87 | $18.37 | $18.48 | $17.81 | 13,891,320 |
| 2020-06-12 | $17.91 | $18.83 | $17.91 | $18.62 | $17.94 | 17,915,670 |
| 2020-06-11 | $17.41 | $18.45 | $17.33 | $18.06 | $17.40 | 20,810,530 |
| 2020-06-10 | $17.15 | $17.51 | $17.02 | $17.41 | $16.77 | 6,926,510 |
| 2020-06-09 | $16.80 | $17.18 | $16.75 | $17.16 | $16.53 | 6,723,580 |
| 2020-06-08 | $16.80 | $16.93 | $16.68 | $16.80 | $16.19 | 6,083,250 |
| 2020-06-05 | $17.11 | $17.28 | $16.68 | $16.74 | $16.13 | 7,616,400 |
| 2020-06-04 | $17.15 | $17.21 | $16.85 | $17.01 | $16.39 | 7,832,720 |
| 2020-06-03 | $17.44 | $17.90 | $17.15 | $17.21 | $16.58 | 10,484,330 |
| 2020-06-02 | $17.36 | $17.36 | $17.18 | $17.35 | $16.72 | 6,142,460 |
| 2020-06-01 | $17.45 | $17.66 | $17.20 | $17.42 | $16.78 | 8,098,330 |
| 2020-05-29 | $17.30 | $17.56 | $17.03 | $17.36 | $16.73 | 6,300,220 |
| 2020-05-28 | $17.78 | $17.81 | $17.18 | $17.41 | $16.77 | 10,011,610 |
| 2020-05-27 | $17.87 | $18.04 | $17.62 | $17.65 | $17.01 | 8,302,100 |
| 2020-05-26 | $17.01 | $17.88 | $16.97 | $17.86 | $17.21 | 11,382,020 |
| 2020-05-25 | $16.87 | $17.08 | $16.79 | $16.97 | $16.35 | 4,320,630 |
| 2020-05-22 | $17.40 | $17.40 | $16.70 | $16.83 | $16.22 | 6,733,140 |
| 2020-05-21 | $17.27 | $17.65 | $17.10 | $17.34 | $16.71 | 6,938,560 |
| 2020-05-20 | $17.21 | $17.48 | $17.09 | $17.25 | $16.62 | 5,633,860 |
| 2020-05-19 | $17.48 | $17.59 | $17.16 | $17.27 | $16.64 | 6,069,780 |
| 2020-05-18 | $16.83 | $17.48 | $16.65 | $17.39 | $16.76 | 8,464,370 |
| 2020-05-15 | $17.14 | $17.26 | $16.85 | $16.86 | $16.24 | 4,367,750 |
| 2020-05-14 | $16.91 | $17.36 | $16.85 | $17.07 | $16.45 | 6,141,660 |
| 2020-05-13 | $16.98 | $17.09 | $16.75 | $16.98 | $16.36 | 5,868,790 |
| 2020-05-12 | $17.13 | $17.35 | $16.88 | $17.01 | $16.39 | 8,378,980 |
| 2020-05-11 | $16.83 | $17.42 | $16.80 | $17.13 | $16.50 | 11,193,020 |
| 2020-05-08 | $16.60 | $16.98 | $16.51 | $16.77 | $16.16 | 8,397,180 |
| 2020-05-07 | $16.59 | $16.72 | $16.35 | $16.59 | $15.98 | 6,188,330 |
| 2020-05-06 | $16.10 | $16.65 | $16.00 | $16.58 | $15.97 | 6,972,610 |
| 2020-05-05 | $16.30 | $16.30 | $16.30 | $16.30 | $15.70 | 0 |
| 2020-05-04 | $16.30 | $16.30 | $16.30 | $16.30 | $15.70 | 0 |
| 2020-05-01 | $16.30 | $16.30 | $16.30 | $16.30 | $15.70 | 0 |
| 2020-04-30 | $16.31 | $16.43 | $16.16 | $16.30 | $15.70 | 6,448,430 |
| 2020-04-29 | $15.82 | $16.35 | $15.70 | $16.25 | $15.66 | 7,729,610 |
| 2020-04-28 | $15.95 | $16.13 | $15.63 | $15.87 | $15.29 | 4,934,990 |
| 2020-04-27 | $15.75 | $16.12 | $15.59 | $15.96 | $15.38 | 4,626,340 |
| 2020-04-24 | $15.88 | $15.89 | $15.52 | $15.56 | $14.99 | 3,093,110 |
| 2020-04-23 | $15.84 | $16.20 | $15.82 | $15.90 | $15.32 | 3,690,240 |
| 2020-04-22 | $15.83 | $15.83 | $15.57 | $15.80 | $15.22 | 2,546,880 |
| 2020-04-21 | $15.88 | $15.96 | $15.75 | $15.84 | $15.26 | 2,523,390 |
| 2020-04-20 | $15.71 | $16.07 | $15.65 | $15.91 | $15.33 | 3,851,790 |
| 2020-04-17 | $15.92 | $16.04 | $15.64 | $15.77 | $15.19 | 4,173,620 |
| 2020-04-16 | $15.96 | $16.25 | $15.72 | $15.90 | $15.32 | 5,310,500 |
| 2020-04-15 | $15.83 | $16.26 | $15.77 | $16.00 | $15.42 | 6,117,260 |
| 2020-04-14 | $15.55 | $15.94 | $15.42 | $15.87 | $15.29 | 5,497,530 |
| 2020-04-13 | $15.50 | $15.78 | $15.37 | $15.53 | $14.96 | 3,209,800 |
| 2020-04-10 | $15.54 | $15.86 | $15.42 | $15.65 | $15.08 | 4,281,190 |
| 2020-04-09 | $15.48 | $15.59 | $15.38 | $15.52 | $14.95 | 3,059,870 |
| 2020-04-08 | $15.30 | $15.55 | $15.28 | $15.44 | $14.88 | 2,933,090 |
| 2020-04-07 | $15.13 | $15.57 | $15.13 | $15.43 | $14.87 | 4,027,130 |
| 2020-04-06 | $15.02 | $15.02 | $15.02 | $15.02 | $14.47 | 0 |
| 2020-04-03 | $15.03 | $15.18 | $14.85 | $15.02 | $14.47 | 2,558,820 |
| 2020-04-02 | $14.90 | $15.02 | $14.68 | $15.02 | $14.47 | 2,202,010 |
| 2020-04-01 | $14.99 | $15.08 | $14.83 | $14.90 | $14.36 | 1,730,020 |
| 2020-03-31 | $15.06 | $15.09 | $14.90 | $14.99 | $14.44 | 1,825,030 |
| 2020-03-30 | $15.17 | $15.17 | $14.75 | $14.92 | $14.38 | 2,651,590 |
| 2020-03-27 | $15.56 | $15.57 | $15.16 | $15.18 | $14.63 | 2,548,760 |
| 2020-03-26 | $15.21 | $15.54 | $15.18 | $15.37 | $14.81 | 3,052,760 |
| 2020-03-25 | $15.23 | $15.45 | $15.09 | $15.30 | $14.74 | 4,055,790 |
| 2020-03-24 | $14.67 | $14.99 | $14.63 | $14.97 | $14.42 | 3,590,080 |
| 2020-03-23 | $14.57 | $14.77 | $14.41 | $14.48 | $13.95 | 3,067,430 |
| 2020-03-20 | $14.60 | $14.77 | $14.50 | $14.77 | $14.23 | 3,874,630 |
| 2020-03-19 | $14.70 | $14.88 | $14.24 | $14.58 | $14.05 | 6,161,970 |
| 2020-03-18 | $15.26 | $15.34 | $14.78 | $14.79 | $14.25 | 4,665,650 |
| 2020-03-17 | $15.24 | $15.51 | $14.81 | $15.13 | $14.58 | 5,467,310 |
| 2020-03-16 | $15.71 | $16.14 | $15.33 | $15.38 | $14.82 | 5,156,110 |
| 2020-03-13 | $15.00 | $15.90 | $14.89 | $15.68 | $15.11 | 7,038,360 |
| 2020-03-12 | $15.89 | $15.89 | $15.52 | $15.63 | $15.06 | 7,083,930 |
| 2020-03-11 | $16.20 | $16.25 | $16.01 | $16.01 | $15.43 | 5,438,420 |
| 2020-03-10 | $15.70 | $16.28 | $15.58 | $16.19 | $15.60 | 7,485,870 |
| 2020-03-09 | $16.18 | $16.20 | $15.82 | $15.84 | $15.26 | 6,064,160 |
| 2020-03-06 | $16.24 | $16.53 | $16.21 | $16.32 | $15.72 | 5,418,480 |
| 2020-03-05 | $16.27 | $16.51 | $16.14 | $16.40 | $15.80 | 7,431,020 |
| 2020-03-04 | $16.14 | $16.19 | $15.90 | $16.16 | $15.57 | 5,055,310 |
| 2020-03-03 | $16.50 | $16.50 | $16.13 | $16.23 | $15.64 | 5,108,010 |
| 2020-03-02 | $15.85 | $16.30 | $15.85 | $16.28 | $15.69 | 3,860,220 |
| 2020-02-28 | $16.28 | $16.30 | $15.77 | $15.80 | $15.22 | 6,789,210 |
| 2020-02-27 | $16.42 | $16.53 | $16.30 | $16.44 | $15.84 | 4,168,710 |
| 2020-02-26 | $16.50 | $16.61 | $16.32 | $16.35 | $15.75 | 6,430,460 |
| 2020-02-25 | $16.60 | $16.90 | $16.35 | $16.63 | $16.02 | 7,370,660 |
| 2020-02-24 | $16.96 | $17.08 | $16.75 | $16.83 | $16.22 | 6,895,550 |
| 2020-02-21 | $17.01 | $17.06 | $16.79 | $16.91 | $16.29 | 6,953,100 |
| 2020-02-20 | $16.85 | $17.10 | $16.74 | $17.06 | $16.44 | 8,213,430 |
| 2020-02-19 | $16.70 | $16.90 | $16.56 | $16.84 | $16.23 | 6,742,890 |
| 2020-02-18 | $16.64 | $16.85 | $16.59 | $16.73 | $16.12 | 5,589,750 |
| 2020-02-17 | $16.34 | $16.67 | $16.33 | $16.67 | $16.06 | 5,262,750 |
| 2020-02-14 | $16.24 | $16.50 | $16.22 | $16.33 | $15.73 | 3,698,490 |
| 2020-02-13 | $16.58 | $16.58 | $16.18 | $16.27 | $15.68 | 6,066,510 |
| 2020-02-12 | $16.60 | $16.67 | $16.44 | $16.59 | $15.98 | 4,096,280 |
| 2020-02-11 | $16.50 | $16.66 | $16.30 | $16.61 | $16.00 | 4,779,270 |
| 2020-02-10 | $16.65 | $16.65 | $16.28 | $16.51 | $15.91 | 6,493,740 |
| 2020-02-07 | $16.88 | $17.04 | $16.47 | $16.69 | $16.08 | 7,073,030 |
| 2020-02-06 | $16.43 | $17.06 | $16.26 | $16.80 | $16.19 | 8,977,530 |
| 2020-02-05 | $16.01 | $16.63 | $15.87 | $16.59 | $15.98 | 8,957,530 |
| 2020-02-04 | $15.58 | $16.19 | $15.38 | $16.03 | $15.44 | 9,317,600 |
| 2020-02-03 | $15.65 | $16.19 | $15.58 | $15.58 | $15.01 | 12,762,200 |
| 2020-01-31 | $17.31 | $17.31 | $17.31 | $17.31 | $16.68 | 0 |
| 2020-01-30 | $17.31 | $17.31 | $17.31 | $17.31 | $16.68 | 0 |
| 2020-01-29 | $17.31 | $17.31 | $17.31 | $17.31 | $16.68 | 0 |
| 2020-01-28 | $17.31 | $17.31 | $17.31 | $17.31 | $16.68 | 0 |
| 2020-01-27 | $17.31 | $17.31 | $17.31 | $17.31 | $16.68 | 0 |
| 2020-01-24 | $17.31 | $17.31 | $17.31 | $17.31 | $16.68 | 0 |
| 2020-01-23 | $17.60 | $18.15 | $16.98 | $17.31 | $16.68 | 10,331,400 |
| 2020-01-22 | $18.45 | $18.65 | $17.70 | $17.99 | $17.33 | 10,179,570 |
| 2020-01-21 | $18.56 | $18.83 | $18.26 | $18.45 | $17.78 | 8,661,480 |
| 2020-01-20 | $17.90 | $18.62 | $17.85 | $18.56 | $17.88 | 8,248,450 |
| 2020-01-17 | $18.00 | $18.22 | $17.96 | $18.06 | $17.40 | 4,145,010 |
| 2020-01-16 | $18.26 | $18.36 | $17.95 | $17.99 | $17.33 | 4,678,730 |
| 2020-01-15 | $18.26 | $18.51 | $18.13 | $18.26 | $17.59 | 5,422,500 |
| 2020-01-14 | $18.12 | $18.37 | $17.93 | $18.30 | $17.63 | 7,386,600 |
| 2020-01-13 | $18.10 | $18.17 | $17.88 | $18.15 | $17.49 | 4,937,360 |
| 2020-01-10 | $18.11 | $18.20 | $17.92 | $18.10 | $17.44 | 5,725,800 |
| 2020-01-09 | $17.80 | $18.10 | $17.76 | $18.05 | $17.39 | 7,623,870 |
| 2020-01-08 | $17.88 | $17.93 | $17.63 | $17.66 | $17.02 | 7,091,420 |
| 2020-01-07 | $17.52 | $18.07 | $17.44 | $18.03 | $17.37 | 9,749,930 |
| 2020-01-06 | $17.40 | $17.60 | $17.40 | $17.53 | $16.89 | 5,191,860 |
| 2020-01-03 | $17.59 | $17.65 | $17.42 | $17.55 | $16.91 | 4,613,990 |
| 2020-01-02 | $17.50 | $17.68 | $17.42 | $17.59 | $16.95 | 6,722,860 |
| 2020-01-01 | $17.49 | $17.49 | $17.49 | $17.49 | $16.85 | 0 |
| 2019-12-31 | $17.24 | $17.59 | $17.21 | $17.49 | $16.85 | 6,317,460 |
| 2019-12-30 | $17.16 | $17.24 | $16.92 | $17.23 | $16.60 | 3,549,790 |
| 2019-12-27 | $17.21 | $17.27 | $17.16 | $17.17 | $16.54 | 4,327,700 |
| 2019-12-26 | $17.23 | $17.25 | $17.10 | $17.24 | $16.61 | 3,864,230 |
| 2019-12-25 | $17.16 | $17.29 | $17.16 | $17.23 | $16.60 | 2,664,510 |
| 2019-12-24 | $17.16 | $17.25 | $17.10 | $17.23 | $16.60 | 2,795,890 |
| 2019-12-23 | $17.31 | $17.38 | $17.10 | $17.12 | $16.49 | 4,065,360 |
| 2019-12-20 | $17.71 | $17.73 | $17.38 | $17.40 | $16.76 | 4,638,080 |
| 2019-12-19 | $17.53 | $17.74 | $17.51 | $17.70 | $17.05 | 5,333,570 |
| 2019-12-18 | $17.62 | $17.73 | $17.51 | $17.54 | $16.90 | 5,426,580 |
| 2019-12-17 | $17.47 | $17.74 | $17.36 | $17.65 | $17.01 | 9,562,970 |
| 2019-12-16 | $17.28 | $17.48 | $17.12 | $17.47 | $16.83 | 7,283,310 |
| 2019-12-13 | $17.23 | $17.37 | $17.13 | $17.32 | $16.69 | 6,805,900 |
| 2019-12-12 | $17.29 | $17.37 | $17.09 | $17.14 | $16.51 | 4,417,760 |
| 2019-12-11 | $17.50 | $17.52 | $17.21 | $17.29 | $16.66 | 3,320,760 |
| 2019-12-10 | $17.12 | $17.50 | $17.09 | $17.47 | $16.83 | 4,980,710 |
| 2019-12-09 | $17.28 | $17.28 | $17.11 | $17.18 | $16.55 | 3,562,700 |
| 2019-12-06 | $17.36 | $17.40 | $17.09 | $17.24 | $16.61 | 4,855,230 |
| 2019-12-05 | $17.30 | $17.45 | $17.23 | $17.36 | $16.73 | 4,489,020 |
| 2019-12-04 | $17.08 | $17.33 | $17.06 | $17.26 | $16.63 | 3,012,280 |
| 2019-12-03 | $17.12 | $17.23 | $16.87 | $17.23 | $16.60 | 3,797,010 |
| 2019-12-02 | $17.10 | $17.29 | $17.10 | $17.23 | $16.60 | 3,281,220 |
| 2019-11-29 | $17.48 | $17.61 | $16.90 | $17.13 | $16.50 | 7,703,370 |
| 2019-11-28 | $17.72 | $17.92 | $17.35 | $17.50 | $16.86 | 4,436,530 |
| 2019-11-27 | $17.69 | $17.93 | $17.53 | $17.70 | $17.05 | 4,792,570 |
| 2019-11-26 | $17.65 | $17.81 | $17.60 | $17.67 | $17.02 | 3,795,400 |
| 2019-11-25 | $17.80 | $17.84 | $17.44 | $17.62 | $16.98 | 5,733,790 |
| 2019-11-22 | $18.77 | $18.95 | $17.79 | $17.79 | $17.14 | 13,076,180 |
| 2019-11-21 | $19.20 | $19.36 | $18.76 | $18.84 | $18.15 | 9,275,290 |
| 2019-11-20 | $18.58 | $19.62 | $18.58 | $19.35 | $18.64 | 14,919,010 |
| 2019-11-19 | $18.58 | $18.81 | $18.31 | $18.58 | $17.90 | 7,845,180 |
| 2019-11-18 | $18.30 | $18.72 | $18.07 | $18.58 | $17.90 | 6,627,580 |
| 2019-11-15 | $18.54 | $18.98 | $18.18 | $18.33 | $17.66 | 8,946,780 |
| 2019-11-14 | $18.71 | $18.71 | $18.24 | $18.53 | $17.85 | 8,106,210 |
| 2019-11-13 | $18.67 | $18.84 | $18.41 | $18.67 | $17.99 | 6,945,460 |
| 2019-11-12 | $18.75 | $18.84 | $18.34 | $18.74 | $18.06 | 7,705,390 |
| 2019-11-11 | $19.05 | $19.14 | $18.59 | $18.73 | $18.05 | 9,356,690 |
| 2019-11-08 | $19.38 | $19.62 | $19.03 | $19.16 | $18.46 | 11,476,880 |
| 2019-11-07 | $18.78 | $19.46 | $18.70 | $19.25 | $18.55 | 14,999,740 |
| 2019-11-06 | $18.91 | $19.04 | $18.67 | $18.79 | $18.10 | 10,020,850 |
| 2019-11-05 | $18.22 | $19.33 | $18.08 | $18.91 | $18.22 | 19,392,530 |
| 2019-11-04 | $18.31 | $18.47 | $18.04 | $18.12 | $17.46 | 10,253,030 |
| 2019-11-01 | $18.00 | $18.31 | $17.90 | $18.28 | $17.61 | 12,080,830 |
| 2019-10-31 | $17.20 | $18.18 | $17.16 | $18.07 | $17.41 | 18,384,130 |
| 2019-10-30 | $17.18 | $17.45 | $17.10 | $17.20 | $16.57 | 3,818,960 |
| 2019-10-29 | $17.22 | $17.45 | $17.11 | $17.26 | $16.63 | 4,523,050 |
| 2019-10-28 | $16.92 | $17.20 | $16.90 | $17.20 | $16.57 | 4,923,830 |
| 2019-10-25 | $16.90 | $16.95 | $16.55 | $16.89 | $16.27 | 4,628,570 |
| 2019-10-24 | $17.16 | $17.31 | $16.83 | $16.97 | $16.35 | 6,116,180 |
| 2019-10-23 | $16.75 | $16.83 | $16.60 | $16.74 | $16.13 | 2,708,230 |
| 2019-10-22 | $16.75 | $16.86 | $16.50 | $16.85 | $16.23 | 4,044,110 |
| 2019-10-21 | $17.45 | $17.47 | $16.50 | $16.73 | $16.12 | 8,977,620 |
| 2019-10-18 | $17.34 | $17.85 | $17.29 | $17.40 | $16.76 | 9,523,610 |
| 2019-10-17 | $17.29 | $17.63 | $17.16 | $17.22 | $16.59 | 4,391,610 |
| 2019-10-16 | $17.44 | $17.61 | $17.28 | $17.28 | $16.65 | 4,464,550 |
| 2019-10-15 | $17.09 | $17.73 | $17.09 | $17.44 | $16.80 | 6,546,520 |
| 2019-10-14 | $17.19 | $17.34 | $17.10 | $17.20 | $16.57 | 3,529,980 |
| 2019-10-11 | $17.01 | $17.17 | $16.91 | $17.13 | $16.50 | 3,088,680 |
| 2019-10-10 | $16.93 | $17.03 | $16.81 | $17.02 | $16.40 | 2,621,950 |
| 2019-10-09 | $16.70 | $16.95 | $16.64 | $16.88 | $16.26 | 2,507,730 |
| 2019-10-08 | $16.72 | $17.08 | $16.72 | $16.78 | $16.17 | 2,469,780 |
| 2019-10-07 | $16.77 | $16.77 | $16.77 | $16.77 | $16.16 | 0 |
| 2019-10-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.16 | 0 |
| 2019-10-03 | $16.77 | $16.77 | $16.77 | $16.77 | $16.16 | 0 |
| 2019-10-02 | $16.77 | $16.77 | $16.77 | $16.77 | $16.16 | 0 |
| 2019-10-01 | $16.77 | $16.77 | $16.77 | $16.77 | $16.16 | 0 |
| 2019-09-30 | $16.78 | $16.96 | $16.71 | $16.77 | $16.16 | 2,329,890 |
| 2019-09-27 | $16.52 | $16.81 | $16.30 | $16.81 | $16.20 | 3,597,340 |
| 2019-09-26 | $16.65 | $16.74 | $16.53 | $16.63 | $16.02 | 2,929,030 |
| 2019-09-25 | $16.94 | $16.98 | $16.57 | $16.57 | $15.96 | 5,381,160 |
| 2019-09-24 | $16.99 | $17.27 | $16.93 | $17.00 | $16.38 | 2,800,430 |
| 2019-09-23 | $17.35 | $17.35 | $16.90 | $17.00 | $16.38 | 4,866,110 |
| 2019-09-20 | $17.31 | $17.46 | $17.23 | $17.42 | $16.78 | 3,796,740 |
| 2019-09-19 | $17.28 | $17.32 | $17.11 | $17.28 | $16.65 | 2,663,070 |
| 2019-09-18 | $17.28 | $17.36 | $17.16 | $17.25 | $16.62 | 3,264,380 |
| 2019-09-17 | $17.54 | $17.64 | $17.16 | $17.22 | $16.59 | 4,746,290 |
| 2019-09-16 | $17.76 | $17.76 | $17.43 | $17.61 | $16.97 | 4,912,880 |
| 2019-09-13 | $17.69 | $17.69 | $17.69 | $17.69 | $17.04 | 0 |
| 2019-09-12 | $17.78 | $17.81 | $17.55 | $17.69 | $17.04 | 4,239,220 |
| 2019-09-11 | $18.05 | $18.11 | $17.66 | $17.74 | $17.09 | 5,861,770 |
| 2019-09-10 | $17.95 | $18.06 | $17.69 | $17.99 | $17.33 | 7,939,010 |
| 2019-09-09 | $17.69 | $17.88 | $17.53 | $17.86 | $17.21 | 6,765,010 |
| 2019-09-06 | $17.59 | $17.76 | $17.45 | $17.58 | $16.94 | 7,952,730 |
| 2019-09-05 | $17.60 | $17.81 | $17.53 | $17.57 | $16.93 | 7,256,560 |
| 2019-09-04 | $17.37 | $17.84 | $17.33 | $17.50 | $16.86 | 7,512,870 |
| 2019-09-03 | $17.25 | $17.53 | $17.13 | $17.41 | $16.77 | 6,455,880 |
| 2019-09-02 | $16.88 | $17.32 | $16.83 | $17.25 | $16.62 | 5,143,220 |
| 2019-08-30 | $17.19 | $17.20 | $16.85 | $16.87 | $16.25 | 4,766,280 |
| 2019-08-29 | $17.18 | $17.35 | $17.03 | $17.10 | $16.48 | 4,784,330 |
| 2019-08-28 | $17.67 | $17.74 | $16.92 | $17.19 | $16.56 | 10,995,820 |
| 2019-08-27 | $17.84 | $17.96 | $17.58 | $17.75 | $17.10 | 8,334,170 |
| 2019-08-26 | $17.55 | $18.21 | $17.55 | $17.75 | $17.10 | 11,483,860 |
| 2019-08-23 | $17.33 | $17.92 | $17.23 | $17.85 | $17.20 | 5,912,870 |
| 2019-08-22 | $17.43 | $17.43 | $17.09 | $17.30 | $16.67 | 3,781,220 |
| 2019-08-21 | $17.34 | $17.42 | $17.13 | $17.42 | $16.78 | 3,423,250 |
| 2019-08-20 | $17.35 | $17.56 | $17.23 | $17.25 | $16.62 | 3,253,520 |
| 2019-08-19 | $17.17 | $17.41 | $17.01 | $17.35 | $16.72 | 4,064,790 |
| 2019-08-16 | $16.76 | $17.29 | $16.70 | $16.97 | $16.35 | 4,869,510 |
| 2019-08-15 | $16.35 | $16.81 | $16.25 | $16.81 | $16.20 | 3,410,110 |
| 2019-08-14 | $16.61 | $16.75 | $16.55 | $16.59 | $15.98 | 2,953,210 |
| 2019-08-13 | $16.61 | $16.79 | $16.40 | $16.47 | $15.87 | 2,995,010 |
| 2019-08-12 | $16.55 | $16.79 | $16.49 | $16.78 | $16.17 | 4,092,320 |
| 2019-08-09 | $16.61 | $16.78 | $16.42 | $16.51 | $15.91 | 2,292,170 |
| 2019-08-08 | $16.65 | $16.74 | $16.47 | $16.52 | $15.92 | 3,184,180 |
| 2019-08-07 | $16.61 | $16.84 | $16.45 | $16.61 | $16.00 | 3,084,060 |
| 2019-08-06 | $16.43 | $16.73 | $16.26 | $16.52 | $15.92 | 4,842,380 |
| 2019-08-05 | $17.00 | $17.20 | $16.67 | $16.67 | $16.06 | 4,770,180 |
| 2019-08-02 | $16.99 | $17.28 | $16.82 | $17.06 | $16.44 | 5,916,000 |
| 2019-08-01 | $18.00 | $18.00 | $17.35 | $17.50 | $16.86 | 6,418,690 |
| 2019-07-31 | $17.78 | $18.17 | $17.76 | $18.05 | $17.39 | 3,798,600 |
| 2019-07-30 | $18.00 | $18.28 | $17.82 | $17.88 | $17.23 | 4,267,440 |
| 2019-07-29 | $17.56 | $18.09 | $17.50 | $17.98 | $17.32 | 5,988,730 |
| 2019-07-26 | $17.40 | $17.72 | $17.34 | $17.56 | $16.92 | 5,992,830 |
| 2019-07-25 | $17.55 | $17.60 | $17.39 | $17.57 | $16.79 | 4,497,840 |
| 2019-07-24 | $17.44 | $17.72 | $17.41 | $17.50 | $16.72 | 4,173,410 |
| 2019-07-23 | $17.53 | $17.68 | $17.27 | $17.54 | $16.76 | 4,621,680 |
| 2019-07-22 | $18.16 | $18.17 | $17.52 | $17.59 | $16.80 | 6,341,160 |
| 2019-07-19 | $18.39 | $18.64 | $18.06 | $18.15 | $17.34 | 7,969,100 |
| 2019-07-18 | $17.88 | $18.59 | $17.60 | $18.40 | $17.58 | 8,959,390 |
| 2019-07-17 | $18.19 | $18.28 | $17.87 | $17.90 | $17.10 | 3,995,090 |
| 2019-07-16 | $18.05 | $18.37 | $17.82 | $18.23 | $17.42 | 5,230,770 |
| 2019-07-15 | $18.26 | $18.26 | $17.51 | $18.13 | $17.32 | 5,602,570 |
| 2019-07-12 | $18.30 | $18.43 | $18.14 | $18.31 | $17.49 | 4,334,790 |
| 2019-07-11 | $18.34 | $18.51 | $18.10 | $18.33 | $17.51 | 4,249,230 |
| 2019-07-10 | $18.32 | $18.56 | $18.12 | $18.25 | $17.43 | 4,589,140 |
| 2019-07-09 | $17.90 | $18.41 | $17.87 | $18.26 | $17.44 | 5,508,610 |
| 2019-07-08 | $18.66 | $18.66 | $17.87 | $17.93 | $17.13 | 6,969,270 |
| 2019-07-05 | $18.58 | $18.72 | $18.32 | $18.59 | $17.76 | 5,042,930 |
| 2019-07-04 | $18.83 | $19.08 | $18.20 | $18.60 | $17.77 | 7,106,920 |
| 2019-07-03 | $18.82 | $19.15 | $18.56 | $18.80 | $17.96 | 10,711,500 |
| 2019-07-02 | $18.39 | $18.93 | $18.31 | $18.91 | $18.07 | 11,451,870 |
| 2019-07-01 | $17.85 | $18.63 | $17.71 | $18.50 | $17.67 | 10,947,510 |
| 2019-06-28 | $17.96 | $17.96 | $17.39 | $17.65 | $16.86 | 3,240,270 |
| 2019-06-27 | $17.66 | $18.08 | $17.60 | $17.88 | $17.08 | 5,010,890 |
| 2019-06-26 | $17.59 | $17.81 | $17.41 | $17.69 | $16.90 | 3,022,000 |
| 2019-06-25 | $17.77 | $17.93 | $17.23 | $17.67 | $16.88 | 4,743,340 |
| 2019-06-24 | $17.81 | $17.90 | $17.46 | $17.80 | $17.00 | 5,156,570 |
| 2019-06-21 | $17.90 | $18.07 | $17.65 | $17.80 | $17.00 | 5,863,650 |
| 2019-06-20 | $17.50 | $17.99 | $17.41 | $17.88 | $17.08 | 7,831,740 |
| 2019-06-19 | $17.60 | $17.74 | $17.38 | $17.45 | $16.67 | 5,772,740 |
| 2019-06-18 | $17.41 | $17.60 | $17.20 | $17.30 | $16.53 | 4,383,220 |
| 2019-06-17 | $17.33 | $17.57 | $17.13 | $17.31 | $16.54 | 5,936,230 |
| 2019-06-14 | $17.17 | $17.45 | $17.13 | $17.13 | $16.36 | 5,798,710 |
| 2019-06-13 | $17.40 | $17.65 | $16.96 | $17.17 | $16.40 | 7,106,090 |
| 2019-06-12 | $16.67 | $17.57 | $16.58 | $17.29 | $16.52 | 9,063,240 |
| 2019-06-11 | $16.08 | $16.76 | $16.08 | $16.72 | $15.97 | 5,190,500 |
| 2019-06-10 | $16.05 | $16.36 | $15.96 | $16.18 | $15.46 | 3,060,990 |
| 2019-06-07 | $15.96 | $15.96 | $15.96 | $15.96 | $15.25 | 0 |
| 2019-06-06 | $16.19 | $16.24 | $15.88 | $15.96 | $15.25 | 3,729,840 |
| 2019-06-05 | $16.86 | $17.05 | $16.16 | $16.27 | $15.54 | 7,746,080 |
| 2019-06-04 | $17.33 | $17.33 | $16.61 | $16.73 | $15.98 | 5,667,850 |
| 2019-06-03 | $17.25 | $17.57 | $17.08 | $17.29 | $16.52 | 4,457,380 |
| 2019-05-31 | $17.44 | $17.55 | $17.18 | $17.26 | $16.49 | 4,066,360 |
| 2019-05-30 | $17.55 | $17.55 | $17.20 | $17.44 | $16.66 | 5,235,900 |
| 2019-05-29 | $17.67 | $17.99 | $17.52 | $17.70 | $16.91 | 4,864,910 |
| 2019-05-28 | $18.15 | $18.15 | $17.52 | $17.70 | $16.91 | 7,549,730 |
| 2019-05-27 | $16.91 | $18.02 | $16.84 | $18.02 | $17.21 | 9,434,210 |
| 2019-05-24 | $17.13 | $17.40 | $16.88 | $16.92 | $16.16 | 5,279,030 |
| 2019-05-23 | $17.55 | $17.78 | $17.07 | $17.34 | $16.57 | 7,292,600 |
| 2019-05-22 | $17.75 | $18.18 | $17.38 | $17.65 | $16.86 | 7,612,330 |
| 2019-05-21 | $17.49 | $18.27 | $17.32 | $17.75 | $16.96 | 11,789,480 |
| 2019-05-20 | $18.45 | $18.55 | $17.00 | $17.25 | $16.48 | 12,504,230 |
| 2019-05-17 | $18.46 | $18.97 | $18.10 | $18.11 | $17.30 | 14,286,130 |
| 2019-05-16 | $17.79 | $18.76 | $17.79 | $18.37 | $17.55 | 17,427,750 |
| 2019-05-15 | $16.70 | $18.06 | $16.70 | $17.91 | $17.11 | 13,176,880 |
| 2019-05-14 | $16.18 | $16.70 | $16.17 | $16.53 | $15.79 | 4,806,290 |
| 2019-05-13 | $16.72 | $16.72 | $16.31 | $16.41 | $15.68 | 4,730,680 |
| 2019-05-10 | $16.65 | $16.97 | $16.37 | $16.83 | $16.08 | 9,181,300 |
| 2019-05-09 | $17.11 | $17.26 | $16.20 | $16.49 | $15.75 | 11,660,040 |
| 2019-05-08 | $17.80 | $18.35 | $17.34 | $17.51 | $16.73 | 14,259,340 |
| 2019-05-07 | $17.16 | $18.10 | $16.85 | $18.10 | $17.29 | 16,802,440 |
| 2019-05-06 | $16.81 | $17.64 | $16.60 | $17.02 | $16.26 | 12,914,150 |
| 2019-05-03 | $17.30 | $17.30 | $17.30 | $17.30 | $16.53 | 0 |
| 2019-05-02 | $17.30 | $17.30 | $17.30 | $17.30 | $16.53 | 0 |
| 2019-05-01 | $17.30 | $17.30 | $17.30 | $17.30 | $16.53 | 0 |
| 2019-04-30 | $16.52 | $17.73 | $16.50 | $17.30 | $16.53 | 10,845,430 |
| 2019-04-29 | $16.34 | $16.96 | $16.34 | $16.59 | $15.85 | 8,124,770 |
| 2019-04-26 | $15.89 | $16.20 | $15.88 | $15.97 | $15.26 | 3,648,090 |
| 2019-04-25 | $16.54 | $16.59 | $15.77 | $15.85 | $15.14 | 4,270,360 |
| 2019-04-24 | $16.78 | $16.83 | $16.23 | $16.60 | $15.86 | 4,020,270 |
| 2019-04-23 | $16.75 | $17.00 | $16.43 | $16.77 | $16.02 | 2,764,510 |
| 2019-04-22 | $17.08 | $17.28 | $16.63 | $16.76 | $16.01 | 2,797,810 |
| 2019-04-19 | $17.21 | $17.25 | $16.84 | $17.08 | $16.32 | 2,638,460 |
| 2019-04-18 | $17.15 | $17.24 | $16.93 | $17.20 | $16.43 | 2,855,970 |
| 2019-04-17 | $17.15 | $17.31 | $16.95 | $17.15 | $16.38 | 3,076,010 |
| 2019-04-16 | $16.90 | $17.27 | $16.69 | $17.20 | $16.43 | 3,511,780 |
| 2019-04-15 | $17.09 | $17.66 | $16.92 | $16.98 | $16.22 | 4,485,600 |
| 2019-04-12 | $17.25 | $17.43 | $16.77 | $17.02 | $16.26 | 4,768,440 |
| 2019-04-11 | $17.80 | $17.89 | $17.18 | $17.19 | $16.42 | 4,888,170 |
| 2019-04-10 | $17.56 | $18.18 | $17.35 | $17.87 | $17.07 | 6,378,100 |
| 2019-04-09 | $17.50 | $17.80 | $17.33 | $17.60 | $16.81 | 4,527,410 |
| 2019-04-08 | $17.67 | $17.84 | $17.19 | $17.47 | $16.69 | 6,074,880 |
| 2019-04-05 | $17.63 | $17.63 | $17.63 | $17.63 | $16.84 | 0 |
| 2019-04-04 | $16.94 | $17.97 | $16.94 | $17.63 | $16.84 | 10,113,200 |
| 2019-04-03 | $16.89 | $17.16 | $16.78 | $16.94 | $16.18 | 5,069,700 |
| 2019-04-02 | $16.89 | $17.09 | $16.52 | $17.05 | $16.29 | 8,683,500 |
| 2019-04-01 | $16.10 | $16.80 | $16.10 | $16.72 | $15.97 | 8,701,310 |
| 2019-03-29 | $15.90 | $16.16 | $15.60 | $16.10 | $15.38 | 5,812,750 |
| 2019-03-28 | $16.31 | $16.32 | $15.70 | $15.90 | $15.19 | 8,395,090 |
| 2019-03-27 | $15.80 | $16.46 | $15.70 | $16.46 | $15.72 | 9,011,770 |
| 2019-03-26 | $16.25 | $16.30 | $15.73 | $15.75 | $15.05 | 6,315,640 |
| 2019-03-25 | $15.80 | $16.40 | $15.76 | $16.13 | $15.41 | 8,601,250 |
| 2019-03-22 | $15.96 | $16.15 | $15.76 | $16.12 | $15.40 | 6,362,660 |
| 2019-03-21 | $15.60 | $16.21 | $15.52 | $16.01 | $15.29 | 10,645,200 |
| 2019-03-20 | $15.46 | $15.75 | $15.32 | $15.63 | $14.93 | 5,416,400 |
| 2019-03-19 | $15.67 | $15.76 | $15.37 | $15.46 | $14.77 | 6,035,160 |
| 2019-03-18 | $14.91 | $15.69 | $14.86 | $15.69 | $14.99 | 8,727,420 |
| 2019-03-15 | $14.81 | $15.08 | $14.75 | $14.88 | $14.22 | 3,678,500 |
| 2019-03-14 | $15.07 | $15.25 | $14.66 | $14.79 | $14.13 | 4,819,000 |
| 2019-03-13 | $15.38 | $15.49 | $15.02 | $15.20 | $14.52 | 6,136,210 |
| 2019-03-12 | $15.31 | $15.55 | $15.23 | $15.42 | $14.73 | 8,075,890 |
| 2019-03-11 | $14.97 | $15.28 | $14.96 | $15.23 | $14.55 | 5,277,930 |
| 2019-03-08 | $15.20 | $15.45 | $14.91 | $14.97 | $14.30 | 7,522,600 |
| 2019-03-07 | $15.65 | $15.66 | $15.42 | $15.60 | $14.90 | 6,648,650 |
| 2019-03-06 | $15.52 | $15.65 | $15.40 | $15.60 | $14.90 | 5,330,540 |
| 2019-03-05 | $15.37 | $15.57 | $15.29 | $15.52 | $14.83 | 5,351,780 |
| 2019-03-04 | $15.44 | $15.68 | $15.34 | $15.44 | $14.75 | 6,888,980 |
| 2019-03-01 | $15.40 | $15.53 | $15.17 | $15.39 | $14.70 | 3,851,220 |
| 2019-02-28 | $15.24 | $15.46 | $15.21 | $15.32 | $14.64 | 2,773,380 |
| 2019-02-27 | $15.08 | $15.46 | $15.01 | $15.21 | $14.53 | 4,610,800 |
| 2019-02-26 | $15.30 | $15.78 | $15.10 | $15.16 | $14.48 | 6,714,960 |
| 2019-02-25 | $14.58 | $15.25 | $14.53 | $15.22 | $14.54 | 6,364,050 |
| 2019-02-22 | $14.36 | $14.52 | $14.26 | $14.51 | $13.86 | 2,694,400 |
| 2019-02-21 | $14.42 | $14.63 | $14.29 | $14.34 | $13.70 | 3,391,500 |
| 2019-02-20 | $14.45 | $14.49 | $14.31 | $14.40 | $13.76 | 2,157,970 |
| 2019-02-19 | $14.55 | $14.69 | $14.35 | $14.49 | $13.84 | 3,547,980 |
| 2019-02-18 | $14.17 | $14.57 | $14.17 | $14.55 | $13.90 | 3,918,790 |
| 2019-02-15 | $14.20 | $14.31 | $14.09 | $14.14 | $13.51 | 1,903,580 |
| 2019-02-14 | $14.24 | $14.34 | $14.12 | $14.25 | $13.61 | 2,915,940 |
| 2019-02-13 | $13.93 | $14.36 | $13.93 | $14.29 | $13.65 | 4,701,750 |
| 2019-02-12 | $13.81 | $14.06 | $13.77 | $13.91 | $13.29 | 3,499,620 |
| 2019-02-11 | $13.62 | $13.97 | $13.55 | $13.81 | $13.19 | 3,718,010 |
| 2019-02-08 | $13.62 | $13.62 | $13.62 | $13.62 | $13.01 | 0 |
| 2019-02-07 | $13.62 | $13.62 | $13.62 | $13.62 | $13.01 | 0 |
| 2019-02-06 | $13.62 | $13.62 | $13.62 | $13.62 | $13.01 | 0 |
| 2019-02-05 | $13.62 | $13.62 | $13.62 | $13.62 | $13.01 | 0 |
| 2019-02-04 | $13.62 | $13.62 | $13.62 | $13.62 | $13.01 | 0 |
| 2019-02-01 | $13.23 | $13.67 | $13.19 | $13.62 | $13.01 | 2,218,920 |
| 2019-01-31 | $13.12 | $13.29 | $13.10 | $13.23 | $12.64 | 1,334,540 |
| 2019-01-30 | $13.12 | $13.24 | $13.04 | $13.13 | $12.54 | 1,535,330 |
| 2019-01-29 | $13.45 | $13.45 | $13.00 | $13.24 | $12.65 | 3,542,720 |
| 2019-01-28 | $13.59 | $13.63 | $13.29 | $13.45 | $12.85 | 1,463,910 |
| 2019-01-25 | $13.61 | $13.68 | $13.44 | $13.45 | $12.85 | 1,468,900 |
| 2019-01-24 | $13.64 | $13.68 | $13.46 | $13.59 | $12.98 | 1,008,280 |
| 2019-01-23 | $13.53 | $13.60 | $13.45 | $13.55 | $12.94 | 808,830 |
| 2019-01-22 | $13.66 | $13.75 | $13.44 | $13.51 | $12.91 | 1,623,080 |
| 2019-01-21 | $13.80 | $13.88 | $13.65 | $13.74 | $13.13 | 1,603,950 |
| 2019-01-18 | $13.70 | $13.87 | $13.63 | $13.80 | $13.18 | 2,041,510 |
| 2019-01-17 | $13.74 | $13.81 | $13.57 | $13.61 | $13.00 | 1,619,570 |
| 2019-01-16 | $13.61 | $13.80 | $13.56 | $13.79 | $13.17 | 1,776,700 |
| 2019-01-15 | $13.44 | $13.66 | $13.38 | $13.65 | $13.04 | 1,911,660 |
| 2019-01-14 | $13.42 | $13.61 | $13.39 | $13.44 | $12.84 | 1,202,560 |
| 2019-01-11 | $13.38 | $13.52 | $13.30 | $13.50 | $12.90 | 1,641,260 |
| 2019-01-10 | $13.37 | $13.47 | $13.28 | $13.33 | $12.73 | 1,581,780 |
| 2019-01-09 | $13.35 | $13.56 | $13.30 | $13.37 | $12.77 | 2,154,080 |
| 2019-01-08 | $13.37 | $13.40 | $13.17 | $13.37 | $12.77 | 1,478,650 |
| 2019-01-07 | $13.44 | $13.46 | $13.26 | $13.37 | $12.77 | 1,627,570 |
| 2019-01-04 | $12.81 | $13.33 | $12.81 | $13.31 | $12.72 | 2,112,240 |
| 2019-01-03 | $12.88 | $13.07 | $12.78 | $12.98 | $12.40 | 1,602,630 |
| 2019-01-02 | $13.42 | $13.42 | $12.70 | $12.88 | $12.30 | 2,478,280 |
| 2019-01-01 | $13.42 | $13.42 | $13.42 | $13.42 | $12.82 | 0 |
| 2018-12-31 | $13.42 | $13.42 | $13.42 | $13.42 | $12.82 | 0 |
| 2018-12-28 | $13.11 | $13.46 | $13.11 | $13.42 | $12.82 | 2,567,180 |
| 2018-12-27 | $13.42 | $13.49 | $13.12 | $13.14 | $12.55 | 1,368,390 |
| 2018-12-26 | $13.07 | $13.32 | $13.07 | $13.25 | $12.66 | 1,054,580 |
| 2018-12-25 | $13.15 | $13.26 | $12.94 | $13.20 | $12.61 | 1,498,670 |
| 2018-12-24 | $13.18 | $13.31 | $13.07 | $13.27 | $12.68 | 1,287,960 |
| 2018-12-21 | $13.09 | $13.17 | $13.01 | $13.13 | $12.54 | 1,044,820 |
| 2018-12-20 | $13.06 | $13.21 | $12.97 | $13.20 | $12.61 | 1,870,160 |
| 2018-12-19 | $13.32 | $13.45 | $13.08 | $13.13 | $12.54 | 1,923,250 |
| 2018-12-18 | $13.59 | $13.69 | $13.25 | $13.36 | $12.76 | 1,963,800 |
| 2018-12-17 | $13.87 | $13.94 | $13.52 | $13.64 | $13.03 | 2,268,940 |
| 2018-12-14 | $13.89 | $14.13 | $13.81 | $13.94 | $13.32 | 4,174,380 |
| 2018-12-13 | $13.81 | $14.10 | $13.62 | $13.91 | $13.29 | 3,190,470 |
| 2018-12-12 | $13.79 | $13.80 | $13.66 | $13.70 | $13.09 | 1,092,310 |
| 2018-12-11 | $13.55 | $13.75 | $13.47 | $13.72 | $13.11 | 2,179,760 |
| 2018-12-10 | $13.76 | $13.83 | $13.41 | $13.54 | $12.94 | 2,835,860 |
| 2018-12-07 | $13.81 | $14.02 | $13.45 | $13.96 | $13.34 | 4,015,920 |
| 2018-12-06 | $13.90 | $14.23 | $13.71 | $13.76 | $13.15 | 4,260,620 |
| 2018-12-05 | $13.83 | $14.04 | $13.77 | $13.94 | $13.32 | 4,553,360 |
| 2018-12-04 | $13.54 | $14.07 | $13.42 | $14.02 | $13.39 | 5,400,000 |
| 2018-12-03 | $13.49 | $13.71 | $13.35 | $13.59 | $12.98 | 4,271,190 |
| 2018-11-30 | $13.13 | $13.21 | $13.02 | $13.18 | $12.59 | 1,926,680 |
| 2018-11-29 | $13.40 | $13.53 | $13.09 | $13.11 | $12.52 | 2,445,060 |
| 2018-11-28 | $13.33 | $13.39 | $13.13 | $13.38 | $12.78 | 2,936,000 |
| 2018-11-27 | $13.50 | $13.61 | $13.16 | $13.33 | $12.73 | 3,364,920 |
| 2018-11-26 | $13.43 | $13.60 | $13.41 | $13.54 | $12.94 | 1,635,850 |
| 2018-11-23 | $14.08 | $14.18 | $13.36 | $13.46 | $12.86 | 5,051,390 |
| 2018-11-22 | $14.07 | $14.19 | $14.04 | $14.16 | $13.53 | 1,652,390 |
| 2018-11-21 | $13.81 | $14.18 | $13.70 | $14.12 | $13.49 | 3,240,800 |
| 2018-11-20 | $14.22 | $14.32 | $13.91 | $13.93 | $13.31 | 2,746,700 |
| 2018-11-19 | $14.44 | $14.48 | $14.18 | $14.34 | $13.70 | 3,273,020 |
| 2018-11-16 | $14.33 | $14.60 | $14.26 | $14.56 | $13.91 | 3,034,570 |
| 2018-11-15 | $14.03 | $14.31 | $14.01 | $14.26 | $13.62 | 2,379,460 |
| 2018-11-14 | $14.18 | $14.28 | $14.00 | $14.03 | $13.40 | 2,852,760 |
| 2018-11-13 | $13.82 | $14.21 | $13.82 | $14.15 | $13.52 | 3,368,000 |
| 2018-11-12 | $13.50 | $13.94 | $13.50 | $13.90 | $13.28 | 2,876,690 |
| 2018-11-09 | $13.77 | $13.83 | $13.43 | $13.46 | $12.86 | 2,345,700 |
| 2018-11-08 | $13.90 | $13.98 | $13.75 | $13.79 | $13.17 | 1,530,300 |
| 2018-11-07 | $14.02 | $14.12 | $13.75 | $13.78 | $13.16 | 1,852,040 |
| 2018-11-06 | $13.88 | $14.04 | $13.70 | $13.94 | $13.32 | 1,681,620 |
| 2018-11-05 | $14.08 | $14.19 | $13.69 | $13.97 | $13.35 | 2,066,800 |
| 2018-11-02 | $13.93 | $14.28 | $13.93 | $14.11 | $13.48 | 2,400,360 |
| 2018-11-01 | $13.75 | $14.18 | $13.71 | $13.79 | $13.17 | 2,555,650 |
| 2018-10-31 | $13.80 | $13.95 | $13.60 | $13.80 | $13.18 | 2,134,620 |
| 2018-10-30 | $13.03 | $13.89 | $13.03 | $13.81 | $13.19 | 4,047,190 |
| 2018-10-29 | $13.11 | $13.37 | $12.99 | $13.12 | $12.53 | 2,531,870 |
| 2018-10-26 | $13.11 | $13.26 | $13.04 | $13.13 | $12.54 | 1,503,670 |
| 2018-10-25 | $12.62 | $13.06 | $12.56 | $13.02 | $12.44 | 1,588,080 |
| 2018-10-24 | $12.95 | $13.12 | $12.80 | $12.99 | $12.41 | 1,886,530 |
| 2018-10-23 | $13.46 | $13.57 | $12.86 | $13.08 | $12.50 | 2,788,750 |
| 2018-10-22 | $13.10 | $13.77 | $13.01 | $13.52 | $12.92 | 3,316,300 |
| 2018-10-19 | $12.62 | $13.08 | $12.52 | $13.01 | $12.43 | 1,962,850 |
| 2018-10-18 | $12.96 | $12.96 | $12.71 | $12.73 | $12.16 | 1,653,520 |
| 2018-10-17 | $13.21 | $13.25 | $12.81 | $13.02 | $12.44 | 2,030,150 |
| 2018-10-16 | $13.89 | $13.89 | $12.70 | $13.20 | $12.61 | 5,895,790 |
| 2018-10-15 | $14.14 | $14.26 | $13.69 | $13.84 | $13.22 | 2,009,160 |
| 2018-10-12 | $14.10 | $14.25 | $13.80 | $14.14 | $13.51 | 1,973,870 |
| 2018-10-11 | $14.82 | $14.94 | $13.90 | $14.15 | $13.52 | 3,630,390 |
| 2018-10-10 | $15.36 | $15.36 | $15.10 | $15.19 | $14.51 | 1,154,750 |
| 2018-10-09 | $15.06 | $15.36 | $15.01 | $15.33 | $14.65 | 1,474,630 |
| 2018-10-08 | $15.28 | $15.33 | $15.02 | $15.10 | $14.43 | 2,169,420 |
| 2018-10-05 | $15.46 | $15.46 | $15.46 | $15.46 | $14.77 | 0 |
| 2018-10-04 | $15.46 | $15.46 | $15.46 | $15.46 | $14.77 | 0 |
| 2018-10-03 | $15.46 | $15.46 | $15.46 | $15.46 | $14.77 | 0 |
| 2018-10-02 | $15.46 | $15.46 | $15.46 | $15.46 | $14.77 | 0 |
| 2018-10-01 | $15.46 | $15.46 | $15.46 | $15.46 | $14.77 | 0 |
| 2018-09-28 | $15.31 | $15.56 | $15.31 | $15.46 | $14.77 | 1,431,560 |
| 2018-09-27 | $15.30 | $15.47 | $15.26 | $15.32 | $14.64 | 1,729,510 |
| 2018-09-26 | $15.40 | $15.53 | $15.23 | $15.32 | $14.64 | 2,566,170 |
| 2018-09-25 | $15.08 | $15.37 | $15.02 | $15.31 | $14.63 | 2,168,990 |
| 2018-09-24 | $15.17 | $15.17 | $15.17 | $15.17 | $14.49 | 0 |
| 2018-09-21 | $14.93 | $15.20 | $14.90 | $15.17 | $14.49 | 2,384,920 |
| 2018-09-20 | $14.85 | $14.95 | $14.80 | $14.87 | $14.21 | 1,078,180 |
| 2018-09-19 | $14.74 | $14.94 | $14.68 | $14.82 | $14.16 | 1,752,310 |
| 2018-09-18 | $14.60 | $14.84 | $14.60 | $14.75 | $14.09 | 1,572,450 |
| 2018-09-17 | $14.70 | $14.74 | $14.62 | $14.63 | $13.98 | 838,490 |
| 2018-09-14 | $14.88 | $14.94 | $14.74 | $14.76 | $14.10 | 815,770 |
| 2018-09-13 | $14.96 | $15.06 | $14.70 | $14.87 | $14.21 | 1,368,970 |
| 2018-09-12 | $14.83 | $14.98 | $14.74 | $14.89 | $14.22 | 862,860 |
| 2018-09-11 | $14.68 | $14.92 | $14.65 | $14.84 | $14.18 | 990,050 |
| 2018-09-10 | $14.93 | $14.99 | $14.63 | $14.64 | $13.99 | 1,687,660 |
| 2018-09-07 | $14.87 | $15.18 | $14.81 | $14.96 | $14.29 | 1,182,830 |
| 2018-09-06 | $14.73 | $15.08 | $14.73 | $14.94 | $14.27 | 1,403,600 |
| 2018-09-05 | $15.10 | $15.10 | $14.78 | $14.80 | $14.14 | 1,080,300 |
| 2018-09-04 | $14.77 | $15.13 | $14.70 | $15.08 | $14.41 | 1,802,640 |
| 2018-09-03 | $15.07 | $15.07 | $14.66 | $14.79 | $14.13 | 2,941,660 |
| 2018-08-31 | $15.10 | $15.20 | $14.92 | $15.07 | $14.40 | 1,276,410 |
| 2018-08-30 | $15.30 | $15.30 | $15.06 | $15.22 | $14.54 | 1,558,460 |
| 2018-08-29 | $15.20 | $15.45 | $15.19 | $15.27 | $14.59 | 1,921,100 |
| 2018-08-28 | $15.52 | $15.53 | $15.33 | $15.35 | $14.66 | 1,576,700 |
| 2018-08-27 | $15.21 | $15.52 | $15.17 | $15.44 | $14.75 | 1,832,610 |
| 2018-08-24 | $15.08 | $15.26 | $15.05 | $15.16 | $14.48 | 922,010 |
| 2018-08-23 | $15.13 | $15.20 | $14.99 | $15.13 | $14.45 | 1,452,610 |
| 2018-08-22 | $15.12 | $15.22 | $15.03 | $15.08 | $14.41 | 950,610 |
| 2018-08-21 | $14.97 | $15.29 | $14.88 | $15.17 | $14.49 | 1,777,600 |
| 2018-08-20 | $15.05 | $15.19 | $14.75 | $14.97 | $14.30 | 2,086,740 |
| 2018-08-17 | $15.31 | $15.37 | $15.03 | $15.05 | $14.38 | 1,570,150 |
| 2018-08-16 | $15.23 | $15.38 | $15.10 | $15.22 | $14.54 | 1,664,510 |
| 2018-08-15 | $15.69 | $15.72 | $15.36 | $15.37 | $14.68 | 1,381,110 |
| 2018-08-14 | $15.79 | $15.82 | $15.59 | $15.65 | $14.95 | 1,316,600 |
| 2018-08-13 | $15.61 | $15.81 | $15.37 | $15.78 | $15.08 | 1,418,840 |
| 2018-08-10 | $15.60 | $15.84 | $15.56 | $15.79 | $15.08 | 1,663,120 |
| 2018-08-09 | $15.29 | $15.75 | $15.20 | $15.59 | $14.89 | 2,224,390 |
| 2018-08-08 | $15.71 | $15.71 | $15.45 | $15.47 | $14.55 | 1,659,170 |
| 2018-08-07 | $15.31 | $15.73 | $15.23 | $15.72 | $14.79 | 2,305,920 |
| 2018-08-06 | $15.58 | $15.75 | $15.28 | $15.31 | $14.40 | 2,472,300 |
| 2018-08-03 | $15.97 | $16.00 | $15.60 | $15.61 | $14.69 | 3,286,040 |
| 2018-08-02 | $16.53 | $16.53 | $15.88 | $15.90 | $14.96 | 3,760,420 |
| 2018-08-01 | $16.75 | $16.90 | $16.50 | $16.53 | $15.55 | 2,019,160 |
| 2018-07-31 | $16.80 | $16.87 | $16.61 | $16.75 | $15.76 | 1,635,460 |
| 2018-07-30 | $17.11 | $17.15 | $16.71 | $16.77 | $15.78 | 2,975,990 |
| 2018-07-27 | $16.83 | $17.18 | $16.77 | $17.11 | $16.10 | 3,092,920 |
| 2018-07-26 | $16.93 | $16.99 | $16.78 | $16.93 | $15.93 | 2,044,560 |
| 2018-07-25 | $17.05 | $17.19 | $16.89 | $16.93 | $15.93 | 3,069,340 |
| 2018-07-24 | $16.68 | $17.20 | $16.60 | $17.05 | $16.04 | 5,253,570 |
| 2018-07-23 | $16.60 | $16.85 | $16.18 | $16.83 | $15.83 | 5,069,230 |
| 2018-07-20 | $16.71 | $16.90 | $16.53 | $16.84 | $15.84 | 2,006,110 |
| 2018-07-19 | $16.77 | $16.90 | $16.58 | $16.61 | $15.63 | 1,985,460 |
| 2018-07-18 | $16.75 | $17.04 | $16.75 | $16.82 | $15.82 | 2,759,510 |
| 2018-07-17 | $16.88 | $16.92 | $16.59 | $16.78 | $15.79 | 2,782,960 |
| 2018-07-16 | $17.04 | $17.23 | $16.65 | $16.91 | $15.91 | 4,313,720 |
| 2018-07-13 | $16.93 | $17.30 | $16.86 | $17.16 | $16.14 | 4,434,600 |
| 2018-07-12 | $16.45 | $17.03 | $16.45 | $16.90 | $15.90 | 4,434,040 |
| 2018-07-11 | $16.44 | $16.53 | $16.21 | $16.47 | $15.50 | 3,350,500 |
| 2018-07-10 | $16.50 | $16.70 | $16.34 | $16.69 | $15.70 | 3,713,010 |
| 2018-07-09 | $16.17 | $16.48 | $16.12 | $16.47 | $15.50 | 3,911,220 |
| 2018-07-06 | $16.30 | $16.50 | $15.87 | $16.18 | $15.22 | 4,776,380 |
| 2018-07-05 | $16.66 | $16.75 | $16.25 | $16.29 | $15.33 | 2,792,040 |
| 2018-07-04 | $16.95 | $16.95 | $16.63 | $16.68 | $15.69 | 2,193,020 |
| 2018-07-03 | $16.75 | $16.92 | $16.31 | $16.89 | $15.89 | 3,590,190 |
| 2018-07-02 | $16.99 | $17.14 | $16.61 | $16.74 | $15.75 | 3,446,340 |
| 2018-06-29 | $16.60 | $17.06 | $16.60 | $17.01 | $16.00 | 3,618,760 |
| 2018-06-28 | $16.90 | $17.03 | $16.51 | $16.55 | $15.57 | 2,892,920 |
| 2018-06-27 | $17.19 | $17.27 | $16.79 | $16.89 | $15.89 | 2,546,920 |
| 2018-06-26 | $17.06 | $17.34 | $16.91 | $17.18 | $16.16 | 2,398,520 |
| 2018-06-25 | $17.68 | $17.74 | $17.00 | $17.21 | $16.19 | 2,545,070 |
| 2018-06-22 | $17.28 | $17.61 | $17.10 | $17.52 | $16.48 | 2,388,580 |
| 2018-06-21 | $17.67 | $17.78 | $17.18 | $17.23 | $16.21 | 3,279,990 |
| 2018-06-20 | $17.25 | $17.80 | $17.03 | $17.59 | $16.55 | 3,315,890 |
| 2018-06-19 | $17.40 | $17.76 | $16.51 | $17.24 | $16.22 | 6,212,720 |
| 2018-06-18 | $17.61 | $17.61 | $17.61 | $17.61 | $16.57 | 0 |
| 2018-06-15 | $17.99 | $18.07 | $17.50 | $17.61 | $16.57 | 4,253,130 |
| 2018-06-14 | $18.18 | $18.35 | $17.78 | $17.83 | $16.78 | 4,433,160 |
| 2018-06-13 | $18.90 | $18.98 | $18.05 | $18.12 | $17.05 | 5,323,100 |
| 2018-06-12 | $18.81 | $19.05 | $18.70 | $18.99 | $17.87 | 2,948,920 |
| 2018-06-11 | $19.16 | $19.16 | $18.70 | $18.82 | $17.71 | 4,018,550 |
| 2018-06-08 | $19.31 | $19.45 | $18.93 | $19.18 | $18.05 | 3,944,920 |
| 2018-06-07 | $19.77 | $19.83 | $19.25 | $19.35 | $18.21 | 4,688,310 |
| 2018-06-06 | $19.75 | $19.87 | $19.51 | $19.74 | $18.57 | 3,676,100 |
| 2018-06-05 | $19.33 | $19.82 | $19.33 | $19.79 | $18.62 | 5,566,300 |
| 2018-06-04 | $19.70 | $19.75 | $19.19 | $19.41 | $18.26 | 5,369,620 |
| 2018-06-01 | $20.10 | $20.50 | $19.34 | $19.60 | $18.44 | 9,039,420 |
| 2018-05-31 | $19.42 | $20.44 | $19.29 | $20.21 | $19.01 | 9,266,250 |
| 2018-05-30 | $19.60 | $19.94 | $18.89 | $19.29 | $18.15 | 7,922,050 |
| 2018-05-29 | $20.58 | $21.10 | $19.81 | $19.90 | $18.72 | 13,431,410 |
| 2018-05-28 | $20.18 | $20.79 | $19.63 | $20.63 | $19.41 | 10,342,630 |
| 2018-05-25 | $20.20 | $20.43 | $19.95 | $20.03 | $18.85 | 5,562,920 |
| 2018-05-24 | $19.84 | $20.30 | $19.65 | $20.15 | $18.96 | 5,539,570 |
| 2018-05-23 | $20.00 | $20.29 | $19.80 | $19.85 | $18.68 | 5,045,490 |
| 2018-05-22 | $19.91 | $20.27 | $19.67 | $20.19 | $19.00 | 6,516,710 |
| 2018-05-21 | $20.08 | $20.33 | $19.75 | $19.93 | $18.75 | 7,394,810 |
| 2018-05-18 | $20.10 | $20.22 | $19.67 | $20.11 | $18.92 | 5,350,050 |
| 2018-05-17 | $20.48 | $20.55 | $19.98 | $20.08 | $18.89 | 6,988,050 |
| 2018-05-16 | $19.76 | $20.56 | $19.71 | $20.44 | $19.23 | 14,082,690 |
| 2018-05-15 | $19.30 | $19.91 | $19.03 | $19.85 | $18.68 | 7,952,540 |
| 2018-05-14 | $19.15 | $19.44 | $19.15 | $19.31 | $18.17 | 3,314,120 |
| 2018-05-11 | $19.45 | $19.55 | $19.02 | $19.20 | $18.06 | 5,133,150 |
| 2018-05-10 | $19.57 | $19.63 | $19.26 | $19.51 | $18.36 | 4,956,310 |
| 2018-05-09 | $19.31 | $19.45 | $19.13 | $19.26 | $18.12 | 4,379,950 |
| 2018-05-08 | $19.27 | $19.79 | $19.14 | $19.36 | $18.21 | 7,414,170 |
| 2018-05-07 | $18.90 | $19.33 | $18.82 | $19.25 | $18.11 | 7,152,730 |
| 2018-05-04 | $18.60 | $19.02 | $18.46 | $18.98 | $17.86 | 6,577,710 |
| 2018-05-03 | $18.80 | $18.85 | $18.27 | $18.68 | $17.57 | 4,720,570 |
| 2018-05-02 | $18.41 | $18.88 | $18.35 | $18.82 | $17.71 | 7,536,740 |
| 2018-05-01 | $18.38 | $18.38 | $18.38 | $18.38 | $17.29 | 0 |
| 2018-04-30 | $18.38 | $18.38 | $18.38 | $18.38 | $17.29 | 0 |
| 2018-04-27 | $17.89 | $18.48 | $17.80 | $18.38 | $17.29 | 5,094,670 |
| 2018-04-26 | $18.15 | $18.40 | $17.70 | $17.75 | $16.70 | 4,299,300 |
| 2018-04-25 | $17.96 | $18.43 | $17.96 | $18.33 | $17.25 | 2,802,520 |
| 2018-04-24 | $17.79 | $18.17 | $17.70 | $18.11 | $17.04 | 2,664,900 |
| 2018-04-23 | $17.81 | $18.05 | $17.53 | $17.70 | $16.65 | 2,910,520 |
| 2018-04-20 | $18.29 | $18.39 | $17.79 | $17.83 | $16.78 | 3,544,420 |
| 2018-04-19 | $18.29 | $18.41 | $18.07 | $18.32 | $17.24 | 3,351,010 |
| 2018-04-18 | $18.31 | $18.49 | $17.88 | $18.28 | $17.20 | 4,931,360 |
| 2018-04-17 | $18.43 | $18.82 | $18.36 | $18.44 | $17.35 | 4,572,650 |
| 2018-04-16 | $19.00 | $19.00 | $18.24 | $18.41 | $17.32 | 6,767,500 |
| 2018-04-13 | $19.14 | $19.38 | $18.97 | $19.06 | $17.93 | 3,237,150 |
| 2018-04-12 | $19.24 | $19.31 | $18.98 | $18.99 | $17.87 | 3,665,150 |
| 2018-04-11 | $19.11 | $19.43 | $19.10 | $19.30 | $18.16 | 3,939,480 |
| 2018-04-10 | $19.27 | $19.29 | $18.89 | $19.08 | $17.95 | 4,077,390 |
| 2018-04-09 | $19.01 | $19.32 | $18.75 | $19.30 | $18.16 | 4,230,300 |
| 2018-04-06 | $19.09 | $19.09 | $19.09 | $19.09 | $17.96 | 0 |
| 2018-04-05 | $19.09 | $19.09 | $19.09 | $19.09 | $17.96 | 0 |
| 2018-04-04 | $19.35 | $19.84 | $19.00 | $19.09 | $17.96 | 7,009,130 |
| 2018-04-03 | $19.00 | $19.45 | $18.90 | $19.28 | $18.14 | 5,596,120 |
| 2018-04-02 | $19.21 | $19.59 | $19.05 | $19.13 | $18.00 | 6,493,660 |
| 2018-03-30 | $18.77 | $19.42 | $18.75 | $19.23 | $18.09 | 7,927,530 |
| 2018-03-29 | $18.66 | $18.91 | $18.50 | $18.77 | $17.66 | 4,864,660 |
| 2018-03-28 | $18.39 | $18.84 | $18.34 | $18.67 | $17.57 | 5,210,140 |
| 2018-03-27 | $18.13 | $18.60 | $18.12 | $18.57 | $17.47 | 6,733,350 |
| 2018-03-26 | $17.49 | $18.05 | $17.41 | $18.05 | $16.98 | 5,404,900 |
| 2018-03-23 | $18.01 | $18.37 | $17.18 | $17.67 | $16.62 | 7,259,120 |
| 2018-03-22 | $18.56 | $18.65 | $18.37 | $18.53 | $17.43 | 3,324,630 |
| 2018-03-21 | $18.84 | $18.95 | $18.47 | $18.53 | $17.43 | 5,777,730 |
| 2018-03-20 | $18.30 | $18.95 | $18.17 | $18.88 | $17.76 | 9,446,740 |
| 2018-03-19 | $18.00 | $18.43 | $17.82 | $18.37 | $17.28 | 3,502,560 |
| 2018-03-16 | $17.98 | $18.23 | $17.93 | $17.95 | $16.89 | 2,304,470 |
| 2018-03-15 | $18.05 | $18.28 | $17.80 | $17.93 | $16.87 | 2,986,950 |
| 2018-03-14 | $18.18 | $18.31 | $18.10 | $18.11 | $17.04 | 2,675,730 |
| 2018-03-13 | $18.65 | $18.65 | $18.24 | $18.28 | $17.20 | 3,777,680 |
| 2018-03-12 | $18.45 | $18.74 | $18.42 | $18.61 | $17.51 | 5,023,140 |
| 2018-03-09 | $18.50 | $18.58 | $18.27 | $18.52 | $17.42 | 4,192,420 |
| 2018-03-08 | $18.11 | $18.65 | $18.09 | $18.45 | $17.36 | 5,449,810 |
| 2018-03-07 | $18.30 | $18.45 | $18.03 | $18.11 | $17.04 | 5,041,810 |
| 2018-03-06 | $17.50 | $18.48 | $17.49 | $18.46 | $17.37 | 9,065,060 |
| 2018-03-05 | $17.53 | $17.65 | $17.40 | $17.51 | $16.47 | 2,256,430 |
| 2018-03-02 | $17.61 | $17.74 | $17.53 | $17.59 | $16.55 | 1,907,860 |
| 2018-03-01 | $17.68 | $17.75 | $17.54 | $17.71 | $16.66 | 2,732,490 |
| 2018-02-28 | $17.51 | $17.74 | $17.28 | $17.64 | $16.60 | 3,338,070 |
| 2018-02-27 | $17.88 | $17.88 | $17.50 | $17.58 | $16.54 | 3,409,790 |
| 2018-02-26 | $17.60 | $17.86 | $17.48 | $17.80 | $16.75 | 3,773,580 |
| 2018-02-23 | $17.61 | $17.79 | $17.44 | $17.52 | $16.48 | 2,693,610 |
| 2018-02-22 | $17.20 | $17.59 | $17.18 | $17.53 | $16.49 | 2,967,730 |
| 2018-02-21 | $17.11 | $17.11 | $17.11 | $17.11 | $16.10 | 0 |
| 2018-02-20 | $17.11 | $17.11 | $17.11 | $17.11 | $16.10 | 0 |
| 2018-02-19 | $17.11 | $17.11 | $17.11 | $17.11 | $16.10 | 0 |
| 2018-02-16 | $17.11 | $17.11 | $17.11 | $17.11 | $16.10 | 0 |
| 2018-02-15 | $17.11 | $17.11 | $17.11 | $17.11 | $16.10 | 0 |
| 2018-02-14 | $17.09 | $17.21 | $16.96 | $17.11 | $16.10 | 2,344,400 |
| 2018-02-13 | $17.00 | $17.17 | $16.95 | $17.02 | $16.01 | 3,049,950 |
| 2018-02-12 | $16.49 | $17.04 | $16.46 | $16.88 | $15.88 | 3,209,880 |
| 2018-02-09 | $16.66 | $16.66 | $16.21 | $16.43 | $15.46 | 4,963,490 |
| 2018-02-08 | $16.62 | $17.06 | $16.58 | $16.90 | $15.90 | 5,155,020 |
| 2018-02-07 | $17.13 | $17.20 | $16.25 | $16.60 | $15.62 | 6,158,330 |
| 2018-02-06 | $17.45 | $17.45 | $16.65 | $16.71 | $15.72 | 9,052,560 |
| 2018-02-05 | $17.85 | $18.11 | $17.70 | $17.72 | $16.67 | 6,301,400 |
| 2018-02-02 | $18.32 | $18.58 | $17.81 | $18.27 | $17.19 | 5,876,640 |
| 2018-02-01 | $20.38 | $20.44 | $18.33 | $18.33 | $17.25 | 18,733,220 |
| 2018-01-31 | $20.41 | $20.55 | $20.30 | $20.37 | $19.16 | 3,518,110 |
| 2018-01-30 | $20.35 | $20.56 | $20.34 | $20.46 | $19.25 | 2,377,190 |
| 2018-01-29 | $20.67 | $20.82 | $20.32 | $20.43 | $19.22 | 4,904,540 |
| 2018-01-26 | $20.68 | $20.90 | $20.62 | $20.68 | $19.46 | 4,019,370 |
| 2018-01-25 | $20.96 | $20.97 | $20.66 | $20.71 | $19.48 | 5,373,720 |
| 2018-01-24 | $21.17 | $21.17 | $20.82 | $20.94 | $19.70 | 5,504,400 |
| 2018-01-23 | $21.37 | $21.44 | $21.09 | $21.18 | $19.93 | 4,955,740 |
| 2018-01-22 | $20.95 | $21.41 | $20.88 | $21.39 | $20.12 | 5,543,950 |
| 2018-01-19 | $20.92 | $21.06 | $20.80 | $20.95 | $19.71 | 3,625,160 |
| 2018-01-18 | $20.55 | $21.04 | $20.50 | $20.97 | $19.73 | 4,255,720 |
| 2018-01-17 | $20.62 | $20.74 | $20.29 | $20.66 | $19.44 | 4,181,740 |
| 2018-01-16 | $20.33 | $20.65 | $20.31 | $20.62 | $19.40 | 3,675,020 |
| 2018-01-15 | $20.95 | $21.06 | $20.25 | $20.39 | $19.18 | 5,983,620 |
| 2018-01-12 | $21.26 | $21.26 | $20.92 | $20.97 | $19.73 | 3,775,830 |
| 2018-01-11 | $21.14 | $21.39 | $21.05 | $21.26 | $20.00 | 3,412,750 |
| 2018-01-10 | $21.79 | $21.80 | $21.05 | $21.26 | $20.00 | 6,994,890 |
| 2018-01-09 | $21.38 | $21.62 | $21.34 | $21.43 | $20.16 | 6,843,320 |
| 2018-01-08 | $21.10 | $21.50 | $20.96 | $21.48 | $20.21 | 8,771,480 |
| 2018-01-05 | $20.91 | $21.26 | $20.73 | $21.16 | $19.91 | 6,410,670 |
| 2018-01-04 | $20.90 | $21.12 | $20.87 | $20.88 | $19.64 | 6,107,180 |
| 2018-01-03 | $20.80 | $21.05 | $20.80 | $20.88 | $19.64 | 5,724,110 |
| 2018-01-02 | $20.57 | $20.91 | $20.51 | $20.87 | $19.64 | 4,858,290 |
| 2018-01-01 | $20.48 | $20.48 | $20.48 | $20.48 | $19.27 | 0 |
| 2017-12-29 | $20.41 | $20.56 | $20.33 | $20.48 | $19.27 | 2,305,330 |
| 2017-12-28 | $20.22 | $20.47 | $20.16 | $20.40 | $19.19 | 2,606,480 |
| 2017-12-27 | $20.54 | $20.57 | $20.21 | $20.25 | $19.05 | 4,624,960 |
| 2017-12-26 | $20.43 | $20.64 | $20.39 | $20.62 | $19.40 | 3,025,230 |
| 2017-12-25 | $20.91 | $20.91 | $20.26 | $20.47 | $19.26 | 5,299,040 |
| 2017-12-22 | $20.77 | $21.03 | $20.67 | $20.91 | $19.67 | 4,522,020 |
| 2017-12-21 | $20.63 | $20.86 | $20.32 | $20.80 | $19.57 | 4,413,430 |
| 2017-12-20 | $20.66 | $20.86 | $20.58 | $20.60 | $19.38 | 3,184,920 |
| 2017-12-19 | $20.41 | $20.88 | $20.39 | $20.70 | $19.48 | 4,964,080 |
| 2017-12-18 | $20.28 | $20.46 | $20.13 | $20.41 | $19.20 | 4,162,700 |
| 2017-12-15 | $20.62 | $20.71 | $20.13 | $20.28 | $19.08 | 6,307,690 |
| 2017-12-14 | $21.02 | $21.08 | $20.47 | $20.66 | $19.44 | 5,901,630 |
| 2017-12-13 | $20.75 | $21.05 | $20.74 | $21.04 | $19.80 | 3,900,280 |
| 2017-12-12 | $21.30 | $21.35 | $20.74 | $20.76 | $19.53 | 5,487,720 |
| 2017-12-11 | $20.95 | $21.33 | $20.78 | $21.30 | $20.04 | 6,486,560 |
| 2017-12-08 | $20.69 | $21.07 | $20.64 | $20.94 | $19.70 | 4,736,220 |
| 2017-12-07 | $20.99 | $20.99 | $20.62 | $20.69 | $19.47 | 5,109,880 |
| 2017-12-06 | $20.66 | $21.05 | $20.39 | $20.99 | $19.75 | 7,968,640 |
| 2017-12-05 | $21.30 | $21.41 | $20.63 | $20.69 | $19.47 | 9,829,270 |
| 2017-12-04 | $21.58 | $21.68 | $21.12 | $21.33 | $20.07 | 9,061,830 |
| 2017-12-01 | $21.66 | $21.93 | $21.56 | $21.60 | $20.32 | 6,502,390 |
| 2017-11-30 | $21.75 | $22.02 | $21.45 | $21.56 | $20.28 | 9,452,900 |
| 2017-11-29 | $23.07 | $23.27 | $21.58 | $21.89 | $20.60 | 17,532,330 |
| 2017-11-28 | $22.72 | $23.12 | $22.61 | $22.97 | $21.61 | 8,983,030 |
| 2017-11-27 | $22.69 | $23.15 | $22.45 | $22.65 | $21.31 | 9,348,650 |
| 2017-11-24 | $22.96 | $23.28 | $22.69 | $22.81 | $21.46 | 12,368,590 |
| 2017-11-23 | $24.25 | $24.75 | $22.99 | $23.06 | $21.70 | 17,579,420 |
| 2017-11-22 | $24.60 | $24.99 | $24.02 | $24.43 | $22.98 | 16,189,940 |
| 2017-11-21 | $24.08 | $24.80 | $23.84 | $24.72 | $23.26 | 22,372,940 |
| 2017-11-20 | $22.60 | $24.36 | $22.27 | $24.28 | $22.84 | 24,083,850 |
| 2017-11-17 | $23.05 | $23.89 | $22.37 | $22.51 | $21.18 | 19,784,430 |
| 2017-11-16 | $22.81 | $23.40 | $22.75 | $23.15 | $21.78 | 13,299,540 |
| 2017-11-15 | $22.33 | $23.58 | $22.20 | $22.99 | $21.63 | 23,329,900 |
| 2017-11-14 | $22.75 | $22.88 | $22.12 | $22.27 | $20.95 | 12,168,070 |
| 2017-11-13 | $22.78 | $23.17 | $22.53 | $22.70 | $21.36 | 11,783,010 |
| 2017-11-10 | $22.52 | $22.97 | $22.25 | $22.83 | $21.48 | 13,056,650 |
| 2017-11-09 | $22.18 | $22.60 | $21.95 | $22.54 | $21.21 | 12,007,160 |
| 2017-11-08 | $22.15 | $22.75 | $22.00 | $22.17 | $20.86 | 15,764,060 |
| 2017-11-07 | $21.76 | $22.29 | $21.65 | $21.94 | $20.64 | 11,916,020 |
| 2017-11-06 | $20.91 | $21.85 | $20.75 | $21.79 | $20.50 | 12,625,020 |
| 2017-11-03 | $21.39 | $21.63 | $20.76 | $21.01 | $19.77 | 8,846,510 |
| 2017-11-02 | $21.79 | $21.83 | $21.24 | $21.50 | $20.23 | 8,178,790 |
| 2017-11-01 | $21.75 | $22.38 | $21.65 | $21.90 | $20.60 | 11,646,520 |
| 2017-10-31 | $21.70 | $21.93 | $21.46 | $21.74 | $20.45 | 8,482,390 |
| 2017-10-30 | $22.05 | $22.25 | $21.31 | $21.79 | $20.50 | 15,786,450 |
| 2017-10-27 | $21.25 | $22.51 | $21.19 | $22.09 | $20.78 | 14,652,600 |
| 2017-10-26 | $21.69 | $21.95 | $21.35 | $21.36 | $20.10 | 10,761,040 |
| 2017-10-25 | $21.85 | $21.87 | $21.54 | $21.66 | $20.38 | 6,998,270 |
| 2017-10-24 | $21.78 | $21.98 | $21.59 | $21.90 | $20.60 | 7,644,490 |
| 2017-10-23 | $21.45 | $22.28 | $21.36 | $21.87 | $20.58 | 12,506,190 |
| 2017-10-20 | $21.50 | $21.57 | $21.21 | $21.46 | $20.19 | 6,745,690 |
| 2017-10-19 | $21.38 | $21.76 | $21.30 | $21.62 | $20.34 | 13,288,040 |
| 2017-10-18 | $20.84 | $21.85 | $20.75 | $21.49 | $20.22 | 16,946,340 |
| 2017-10-17 | $20.77 | $20.97 | $20.57 | $20.80 | $19.57 | 4,829,910 |
| 2017-10-16 | $20.93 | $21.19 | $20.50 | $20.69 | $19.47 | 8,329,060 |
| 2017-10-13 | $20.95 | $21.37 | $20.82 | $20.95 | $19.71 | 10,351,010 |
| 2017-10-12 | $20.65 | $20.96 | $20.51 | $20.90 | $19.66 | 9,414,350 |
| 2017-10-11 | $20.63 | $21.09 | $20.58 | $20.65 | $19.43 | 13,890,630 |
| 2017-10-10 | $20.34 | $20.75 | $20.26 | $20.62 | $19.40 | 10,222,880 |
| 2017-10-09 | $20.12 | $20.38 | $20.12 | $20.31 | $19.11 | 5,448,020 |
| 2017-10-06 | $20.02 | $20.02 | $20.02 | $20.02 | $18.84 | 0 |
| 2017-10-05 | $20.02 | $20.02 | $20.02 | $20.02 | $18.84 | 0 |
| 2017-10-04 | $20.02 | $20.02 | $20.02 | $20.02 | $18.84 | 0 |
| 2017-10-03 | $20.02 | $20.02 | $20.02 | $20.02 | $18.84 | 0 |
| 2017-10-02 | $20.02 | $20.02 | $20.02 | $20.02 | $18.84 | 0 |
| 2017-09-29 | $20.05 | $20.17 | $19.98 | $20.02 | $18.84 | 3,258,970 |
| 2017-09-28 | $20.03 | $20.07 | $19.98 | $19.99 | $18.81 | 2,441,830 |
| 2017-09-27 | $20.11 | $20.11 | $19.95 | $19.99 | $18.81 | 3,752,510 |
| 2017-09-26 | $20.15 | $20.17 | $19.99 | $20.09 | $18.90 | 3,339,380 |
| 2017-09-25 | $20.02 | $20.29 | $19.95 | $20.18 | $18.99 | 4,990,660 |
| 2017-09-22 | $20.15 | $20.18 | $19.98 | $19.99 | $18.81 | 4,767,790 |
| 2017-09-21 | $20.23 | $20.26 | $20.11 | $20.16 | $18.97 | 2,520,510 |
| 2017-09-20 | $20.21 | $20.36 | $20.04 | $20.30 | $19.10 | 5,540,210 |
| 2017-09-19 | $20.44 | $20.47 | $20.14 | $20.18 | $18.99 | 4,698,700 |
| 2017-09-18 | $20.36 | $20.52 | $20.30 | $20.42 | $19.21 | 3,291,340 |
| 2017-09-15 | $20.41 | $20.56 | $20.32 | $20.37 | $19.16 | 2,963,070 |
| 2017-09-14 | $20.50 | $20.51 | $20.35 | $20.40 | $19.19 | 3,651,980 |
| 2017-09-13 | $20.50 | $20.59 | $20.41 | $20.50 | $19.29 | 3,311,670 |
| 2017-09-12 | $20.52 | $20.68 | $20.33 | $20.57 | $19.35 | 6,683,130 |
| 2017-09-11 | $20.43 | $20.58 | $20.36 | $20.52 | $19.31 | 3,456,800 |
| 2017-09-08 | $20.25 | $20.62 | $20.21 | $20.50 | $19.29 | 5,660,710 |
| 2017-09-07 | $20.39 | $20.46 | $20.23 | $20.25 | $19.05 | 3,681,690 |
| 2017-09-06 | $20.42 | $20.43 | $20.22 | $20.41 | $19.20 | 5,087,090 |
| 2017-09-05 | $20.18 | $20.47 | $20.13 | $20.44 | $19.23 | 5,757,330 |
| 2017-09-04 | $20.23 | $20.25 | $20.03 | $20.18 | $18.99 | 4,207,860 |
| 2017-09-01 | $20.16 | $20.31 | $20.03 | $20.25 | $19.05 | 5,185,260 |
| 2017-08-31 | $20.10 | $20.17 | $20.02 | $20.16 | $18.97 | 3,102,670 |
| 2017-08-30 | $20.24 | $20.24 | $20.00 | $20.13 | $18.94 | 5,032,730 |
| 2017-08-29 | $20.48 | $20.49 | $20.12 | $20.24 | $19.04 | 4,283,180 |
| 2017-08-28 | $20.24 | $20.43 | $20.14 | $20.41 | $19.20 | 4,569,370 |
| 2017-08-25 | $19.98 | $20.24 | $19.98 | $20.23 | $19.03 | 2,816,620 |
| 2017-08-24 | $20.27 | $20.29 | $19.98 | $20.01 | $18.83 | 4,578,250 |
| 2017-08-23 | $20.38 | $20.46 | $20.20 | $20.28 | $19.08 | 2,040,150 |
| 2017-08-22 | $20.58 | $20.62 | $20.35 | $20.37 | $19.16 | 2,630,390 |
| 2017-08-21 | $20.52 | $20.63 | $20.46 | $20.55 | $19.33 | 3,630,910 |
| 2017-08-18 | $20.30 | $20.61 | $20.22 | $20.50 | $19.29 | 4,399,220 |
| 2017-08-17 | $20.30 | $20.44 | $20.16 | $20.39 | $19.18 | 4,152,490 |
| 2017-08-16 | $20.11 | $20.33 | $20.02 | $20.26 | $19.06 | 3,010,370 |
| 2017-08-15 | $20.19 | $20.25 | $20.06 | $20.17 | $18.98 | 2,701,140 |
| 2017-08-14 | $20.02 | $20.23 | $19.99 | $20.19 | $19.00 | 3,042,710 |
| 2017-08-11 | $20.05 | $20.25 | $20.00 | $20.02 | $18.84 | 4,555,920 |
| 2017-08-10 | $20.46 | $20.55 | $20.02 | $20.20 | $19.00 | 4,671,070 |
| 2017-08-09 | $20.24 | $20.64 | $20.21 | $20.57 | $19.35 | 5,632,820 |
| 2017-08-08 | $20.30 | $20.40 | $20.11 | $20.28 | $19.08 | 2,591,900 |
| 2017-08-07 | $20.10 | $20.40 | $20.07 | $20.37 | $19.16 | 2,681,880 |
| 2017-08-04 | $20.38 | $20.50 | $20.12 | $20.16 | $18.97 | 4,692,870 |
| 2017-08-03 | $20.58 | $20.65 | $20.37 | $20.50 | $19.29 | 3,346,810 |
| 2017-08-02 | $20.83 | $20.88 | $20.53 | $20.61 | $19.39 | 3,243,820 |
| 2017-08-01 | $20.68 | $20.95 | $20.54 | $20.91 | $19.67 | 4,583,920 |
| 2017-07-31 | $20.57 | $20.78 | $20.37 | $20.69 | $19.47 | 5,028,800 |
| 2017-07-28 | $20.52 | $20.68 | $20.52 | $20.57 | $19.35 | 2,873,470 |
| 2017-07-27 | $20.60 | $20.83 | $20.43 | $20.82 | $19.59 | 4,232,660 |
| 2017-07-26 | $20.94 | $20.97 | $20.51 | $20.58 | $19.18 | 5,251,390 |
| 2017-07-25 | $21.10 | $21.17 | $20.87 | $20.96 | $19.53 | 3,099,490 |
| 2017-07-24 | $20.95 | $21.20 | $20.65 | $21.17 | $19.73 | 5,500,840 |
| 2017-07-21 | $21.04 | $21.23 | $20.88 | $20.92 | $19.50 | 4,039,680 |
| 2017-07-20 | $21.21 | $21.25 | $21.02 | $21.12 | $19.68 | 4,721,750 |
| 2017-07-19 | $20.90 | $21.30 | $20.71 | $21.21 | $19.77 | 6,239,260 |
| 2017-07-18 | $20.60 | $20.98 | $20.57 | $20.88 | $19.46 | 4,003,130 |
| 2017-07-17 | $22.12 | $22.17 | $19.91 | $20.73 | $19.32 | 11,375,770 |
| 2017-07-14 | $22.17 | $22.30 | $21.88 | $22.12 | $20.61 | 7,503,900 |
| 2017-07-13 | $21.48 | $22.30 | $21.38 | $22.27 | $20.75 | 11,555,110 |
| 2017-07-12 | $21.69 | $21.92 | $21.30 | $21.54 | $20.07 | 5,718,290 |
| 2017-07-11 | $21.31 | $21.86 | $21.29 | $21.70 | $20.22 | 8,588,780 |
| 2017-07-10 | $21.51 | $21.51 | $21.28 | $21.31 | $19.86 | 5,287,370 |
| 2017-07-07 | $21.63 | $21.69 | $21.40 | $21.58 | $20.11 | 5,178,340 |
| 2017-07-06 | $21.70 | $21.98 | $21.45 | $21.74 | $20.26 | 6,393,980 |
| 2017-07-05 | $21.50 | $21.68 | $21.47 | $21.64 | $20.17 | 4,084,090 |
| 2017-07-04 | $21.81 | $21.90 | $21.40 | $21.55 | $20.08 | 6,671,510 |
| 2017-07-03 | $21.86 | $22.27 | $21.69 | $21.93 | $20.44 | 7,446,700 |
| 2017-06-30 | $21.60 | $21.91 | $21.52 | $21.78 | $20.30 | 6,503,060 |
| 2017-06-29 | $21.46 | $21.95 | $21.44 | $21.61 | $20.14 | 7,316,970 |
| 2017-06-28 | $21.48 | $21.62 | $21.21 | $21.44 | $19.98 | 8,897,900 |
| 2017-06-27 | $21.00 | $21.66 | $20.90 | $21.50 | $20.04 | 13,417,130 |
| 2017-06-26 | $20.49 | $21.00 | $20.45 | $21.00 | $19.57 | 8,325,150 |
| 2017-06-23 | $20.57 | $20.67 | $19.98 | $20.48 | $19.09 | 7,436,410 |
| 2017-06-22 | $20.85 | $21.08 | $20.55 | $20.58 | $19.18 | 6,964,650 |
| 2017-06-21 | $20.70 | $21.00 | $20.54 | $20.99 | $19.56 | 5,564,120 |
| 2017-06-20 | $20.75 | $20.92 | $20.61 | $20.62 | $19.22 | 4,276,980 |
| 2017-06-19 | $20.55 | $20.83 | $20.54 | $20.80 | $19.38 | 3,928,070 |
| 2017-06-16 | $20.65 | $20.88 | $20.50 | $20.65 | $19.24 | 3,518,150 |
| 2017-06-15 | $20.45 | $20.66 | $20.35 | $20.62 | $19.22 | 3,344,940 |
| 2017-06-14 | $20.78 | $20.79 | $20.35 | $20.42 | $19.03 | 4,038,210 |
| 2017-06-13 | $20.59 | $20.80 | $20.59 | $20.74 | $19.33 | 3,110,600 |
| 2017-06-12 | $20.49 | $20.95 | $20.42 | $20.68 | $19.27 | 7,996,690 |
| 2017-06-09 | $20.68 | $20.68 | $20.37 | $20.51 | $19.11 | 4,293,230 |
| 2017-06-08 | $20.37 | $20.74 | $20.23 | $20.69 | $19.28 | 6,855,370 |
| 2017-06-07 | $20.07 | $20.48 | $19.99 | $20.35 | $18.96 | 4,755,920 |
| 2017-06-06 | $19.94 | $20.03 | $19.80 | $20.02 | $18.66 | 2,648,460 |
| 2017-06-05 | $19.76 | $20.03 | $19.76 | $19.96 | $18.60 | 2,938,930 |
| 2017-06-02 | $19.91 | $19.97 | $19.30 | $19.74 | $18.40 | 7,122,490 |
| 2017-06-01 | $20.51 | $20.60 | $19.96 | $19.98 | $18.62 | 6,631,270 |
| 2017-05-31 | $20.66 | $20.84 | $20.55 | $20.60 | $19.20 | 4,421,050 |
| 2017-05-30 | $20.49 | $20.49 | $20.49 | $20.49 | $19.09 | 0 |
| 2017-05-29 | $20.49 | $20.49 | $20.49 | $20.49 | $19.09 | 0 |
| 2017-05-26 | $20.90 | $20.98 | $20.47 | $20.49 | $19.09 | 5,826,660 |
| 2017-05-25 | $21.27 | $21.27 | $20.41 | $21.00 | $19.57 | 9,447,380 |
| 2017-05-24 | $21.08 | $21.28 | $20.80 | $21.27 | $19.82 | 8,241,950 |
| 2017-05-23 | $20.90 | $21.28 | $20.83 | $20.91 | $19.49 | 5,797,960 |
| 2017-05-22 | $20.95 | $21.28 | $20.82 | $20.93 | $19.50 | 4,562,500 |
| 2017-05-19 | $20.93 | $21.12 | $20.80 | $20.94 | $19.51 | 3,064,930 |
| 2017-05-18 | $20.92 | $21.24 | $20.84 | $20.93 | $19.50 | 4,300,260 |
| 2017-05-17 | $21.16 | $21.44 | $20.97 | $21.07 | $19.63 | 6,165,470 |
| 2017-05-16 | $20.51 | $21.20 | $20.41 | $21.18 | $19.74 | 7,793,180 |
| 2017-05-15 | $20.62 | $20.88 | $20.46 | $20.62 | $19.22 | 4,465,960 |
| 2017-05-12 | $20.26 | $20.69 | $20.22 | $20.45 | $19.06 | 5,572,570 |
| 2017-05-11 | $20.21 | $20.59 | $19.99 | $20.48 | $19.09 | 7,888,290 |
| 2017-05-10 | $21.10 | $21.16 | $20.41 | $20.44 | $19.05 | 8,666,770 |
| 2017-05-09 | $20.77 | $21.21 | $20.65 | $21.05 | $19.62 | 6,037,420 |
| 2017-05-08 | $21.75 | $21.75 | $20.87 | $20.90 | $19.48 | 10,037,510 |
| 2017-05-05 | $22.41 | $22.49 | $21.61 | $21.64 | $20.17 | 12,513,920 |
| 2017-05-04 | $22.91 | $22.94 | $22.44 | $22.61 | $21.07 | 9,766,370 |
| 2017-05-03 | $23.10 | $23.39 | $22.63 | $22.98 | $21.41 | 12,003,750 |
| 2017-05-02 | $22.23 | $23.29 | $22.23 | $23.25 | $21.67 | 14,628,060 |
| 2017-05-01 | $22.53 | $22.53 | $22.53 | $22.53 | $21.00 | 0 |
| 2017-04-28 | $22.85 | $23.31 | $22.44 | $22.53 | $21.00 | 13,228,220 |
| 2017-04-27 | $22.75 | $23.11 | $22.15 | $23.06 | $21.49 | 17,348,610 |
| 2017-04-26 | $22.21 | $23.64 | $22.10 | $23.12 | $21.55 | 25,986,730 |
| 2017-04-25 | $21.95 | $22.47 | $21.54 | $22.29 | $20.77 | 15,083,490 |
| 2017-04-24 | $22.68 | $22.69 | $21.42 | $21.96 | $20.46 | 18,324,700 |
| 2017-04-21 | $24.00 | $24.00 | $22.66 | $22.86 | $21.30 | 29,213,190 |
| 2017-04-20 | $21.55 | $23.76 | $21.47 | $23.76 | $22.14 | 18,771,870 |
| 2017-04-19 | $21.77 | $21.97 | $21.25 | $21.60 | $20.13 | 6,257,170 |
| 2017-04-18 | $21.48 | $22.15 | $21.30 | $21.91 | $20.42 | 9,199,750 |
| 2017-04-17 | $21.22 | $21.57 | $21.18 | $21.48 | $20.02 | 5,252,980 |
| 2017-04-14 | $21.30 | $21.45 | $21.15 | $21.26 | $19.81 | 4,076,080 |
| 2017-04-13 | $21.36 | $21.58 | $21.25 | $21.31 | $19.86 | 3,302,590 |
| 2017-04-12 | $21.53 | $21.61 | $21.13 | $21.41 | $19.95 | 5,752,280 |
| 2017-04-11 | $21.46 | $21.67 | $21.08 | $21.65 | $20.18 | 6,980,990 |
| 2017-04-10 | $22.13 | $22.15 | $21.00 | $21.44 | $19.98 | 9,760,720 |
| 2017-04-07 | $22.43 | $22.53 | $22.23 | $22.25 | $20.73 | 5,365,750 |
| 2017-04-06 | $22.49 | $22.55 | $22.21 | $22.38 | $20.86 | 6,712,620 |
| 2017-04-05 | $21.98 | $22.68 | $21.98 | $22.52 | $20.99 | 11,401,970 |
| 2017-04-04 | $22.06 | $22.06 | $22.06 | $22.06 | $20.56 | 0 |
| 2017-04-03 | $22.06 | $22.06 | $22.06 | $22.06 | $20.56 | 0 |
| 2017-03-31 | $22.05 | $22.15 | $21.67 | $22.06 | $20.56 | 7,254,830 |
| 2017-03-30 | $21.85 | $22.10 | $21.54 | $22.08 | $20.58 | 8,033,520 |
| 2017-03-29 | $21.90 | $22.17 | $21.80 | $21.84 | $20.35 | 5,989,970 |
| 2017-03-28 | $22.17 | $22.39 | $21.80 | $21.90 | $20.41 | 8,654,410 |
| 2017-03-27 | $22.60 | $22.78 | $22.10 | $22.27 | $20.75 | 8,772,540 |
| 2017-03-24 | $22.37 | $22.76 | $22.06 | $22.74 | $21.19 | 11,644,230 |
| 2017-03-23 | $22.51 | $23.28 | $22.28 | $22.35 | $20.83 | 19,147,380 |
| 2017-03-22 | $21.95 | $22.77 | $21.80 | $22.56 | $21.02 | 15,159,020 |
| 2017-03-21 | $22.02 | $22.31 | $21.75 | $22.13 | $20.62 | 11,906,050 |
| 2017-03-20 | $21.18 | $22.06 | $21.13 | $22.04 | $20.54 | 12,621,240 |
| 2017-03-17 | $21.53 | $21.70 | $21.11 | $21.18 | $19.74 | 7,117,980 |
| 2017-03-16 | $21.56 | $21.74 | $21.36 | $21.50 | $20.04 | 6,315,050 |
| 2017-03-15 | $21.49 | $21.54 | $21.25 | $21.45 | $19.99 | 4,258,880 |
| 2017-03-14 | $21.45 | $21.62 | $21.33 | $21.57 | $20.10 | 7,509,780 |
| 2017-03-13 | $20.53 | $21.50 | $20.52 | $21.49 | $20.03 | 11,340,000 |
| 2017-03-10 | $20.50 | $20.73 | $20.48 | $20.50 | $19.10 | 3,023,490 |
| 2017-03-09 | $20.74 | $20.81 | $20.48 | $20.57 | $19.17 | 4,406,290 |
| 2017-03-08 | $21.05 | $21.05 | $20.77 | $20.81 | $19.39 | 3,514,800 |
| 2017-03-07 | $20.97 | $21.05 | $20.79 | $21.05 | $19.62 | 3,749,290 |
| 2017-03-06 | $20.88 | $20.96 | $20.81 | $20.95 | $19.52 | 4,366,620 |
| 2017-03-03 | $20.72 | $20.94 | $20.72 | $20.89 | $19.47 | 3,069,120 |
| 2017-03-02 | $21.22 | $21.22 | $20.77 | $20.79 | $19.37 | 4,214,980 |
| 2017-03-01 | $21.21 | $21.25 | $20.97 | $21.05 | $19.62 | 3,419,260 |
| 2017-02-28 | $21.18 | $21.26 | $21.04 | $21.18 | $19.74 | 2,270,340 |
| 2017-02-27 | $21.48 | $21.48 | $21.10 | $21.11 | $19.67 | 3,399,480 |
| 2017-02-24 | $21.53 | $21.78 | $21.22 | $21.43 | $19.97 | 3,959,120 |
| 2017-02-23 | $21.47 | $21.88 | $21.43 | $21.61 | $20.14 | 7,182,870 |
| 2017-02-22 | $21.50 | $21.58 | $21.32 | $21.49 | $20.03 | 4,794,370 |
| 2017-02-21 | $21.51 | $21.67 | $21.33 | $21.51 | $20.04 | 5,277,900 |
| 2017-02-20 | $20.91 | $21.64 | $20.86 | $21.51 | $20.04 | 9,977,010 |
| 2017-02-17 | $21.05 | $21.14 | $20.72 | $20.91 | $19.49 | 5,181,090 |
| 2017-02-16 | $20.68 | $21.12 | $20.62 | $21.03 | $19.60 | 4,778,310 |
| 2017-02-15 | $20.88 | $20.88 | $20.53 | $20.63 | $19.22 | 3,335,950 |
| 2017-02-14 | $21.00 | $21.02 | $20.75 | $20.82 | $19.40 | 4,073,860 |
| 2017-02-13 | $20.86 | $21.15 | $20.78 | $20.92 | $19.50 | 3,860,980 |
| 2017-02-10 | $20.99 | $21.09 | $20.72 | $20.86 | $19.44 | 5,281,420 |
| 2017-02-09 | $20.92 | $21.20 | $20.75 | $21.04 | $19.61 | 10,784,700 |
| 2017-02-08 | $20.20 | $20.20 | $20.00 | $20.18 | $18.81 | 2,121,110 |
| 2017-02-07 | $20.25 | $20.26 | $20.04 | $20.15 | $18.78 | 1,634,250 |
| 2017-02-06 | $20.02 | $20.26 | $19.80 | $20.25 | $18.87 | 2,001,980 |
| 2017-02-03 | $20.15 | $20.15 | $19.81 | $20.02 | $18.66 | 1,508,510 |
| 2017-02-02 | $20.12 | $20.12 | $20.12 | $20.12 | $18.75 | 0 |
| 2017-02-01 | $20.12 | $20.12 | $20.12 | $20.12 | $18.75 | 0 |
| 2017-01-31 | $20.12 | $20.12 | $20.12 | $20.12 | $18.75 | 0 |
| 2017-01-30 | $20.12 | $20.12 | $20.12 | $20.12 | $18.75 | 0 |
| 2017-01-27 | $20.12 | $20.12 | $20.12 | $20.12 | $18.75 | 0 |
| 2017-01-26 | $20.11 | $20.19 | $20.00 | $20.12 | $18.75 | 1,432,480 |
| 2017-01-25 | $20.00 | $20.17 | $19.92 | $20.03 | $18.67 | 1,739,360 |
| 2017-01-24 | $20.02 | $20.18 | $19.95 | $20.01 | $18.65 | 1,316,590 |
| 2017-01-23 | $19.79 | $20.15 | $19.79 | $20.09 | $18.72 | 1,952,490 |
| 2017-01-20 | $19.74 | $19.97 | $19.63 | $19.77 | $18.42 | 1,580,800 |
| 2017-01-19 | $19.72 | $19.88 | $19.53 | $19.72 | $18.38 | 2,404,490 |
| 2017-01-18 | $19.62 | $19.93 | $19.53 | $19.82 | $18.47 | 2,657,400 |
| 2017-01-17 | $19.27 | $19.62 | $19.25 | $19.59 | $18.26 | 2,602,800 |
| 2017-01-16 | $19.88 | $19.94 | $18.81 | $19.27 | $17.96 | 5,236,420 |
| 2017-01-13 | $20.15 | $20.22 | $19.89 | $19.96 | $18.60 | 2,928,440 |
| 2017-01-12 | $20.40 | $20.47 | $20.11 | $20.15 | $18.78 | 2,840,510 |
| 2017-01-11 | $20.29 | $20.64 | $20.20 | $20.48 | $19.09 | 3,950,880 |
| 2017-01-10 | $20.60 | $20.61 | $20.20 | $20.31 | $18.93 | 3,568,410 |
| 2017-01-09 | $20.54 | $20.66 | $20.35 | $20.61 | $19.21 | 3,377,960 |
| 2017-01-06 | $20.19 | $20.61 | $20.10 | $20.53 | $19.13 | 5,500,340 |
| 2017-01-05 | $20.30 | $20.37 | $20.15 | $20.20 | $18.82 | 3,047,080 |
| 2017-01-04 | $20.25 | $20.47 | $20.15 | $20.34 | $18.95 | 3,316,340 |
| 2017-01-03 | $20.00 | $20.39 | $19.91 | $20.26 | $18.88 | 3,890,470 |
| 2017-01-02 | $19.97 | $19.97 | $19.97 | $19.97 | $18.61 | 0 |
| 2016-12-30 | $19.72 | $20.18 | $19.72 | $19.97 | $18.61 | 3,108,590 |
| 2016-12-29 | $19.84 | $20.05 | $19.68 | $19.72 | $18.38 | 2,974,590 |
| 2016-12-28 | $19.98 | $20.18 | $19.82 | $19.84 | $18.49 | 2,361,900 |
| 2016-12-27 | $19.86 | $20.10 | $19.82 | $19.98 | $18.62 | 2,731,940 |
| 2016-12-26 | $19.79 | $19.94 | $19.49 | $19.93 | $18.57 | 2,623,050 |
| 2016-12-23 | $19.80 | $19.91 | $19.55 | $19.83 | $18.48 | 3,056,300 |
| 2016-12-22 | $19.80 | $19.95 | $19.54 | $19.83 | $18.48 | 2,787,040 |
| 2016-12-21 | $19.57 | $19.79 | $19.51 | $19.76 | $18.41 | 3,493,960 |
| 2016-12-20 | $19.50 | $19.63 | $19.29 | $19.61 | $18.27 | 3,066,320 |
| 2016-12-19 | $19.66 | $19.66 | $19.39 | $19.49 | $18.16 | 2,425,200 |
| 2016-12-16 | $19.50 | $19.70 | $19.45 | $19.67 | $18.33 | 2,700,400 |
| 2016-12-15 | $19.33 | $19.58 | $19.33 | $19.42 | $18.10 | 2,410,170 |
| 2016-12-14 | $19.75 | $19.75 | $19.33 | $19.37 | $18.05 | 4,286,120 |
| 2016-12-13 | $19.61 | $19.80 | $19.46 | $19.72 | $18.38 | 2,868,670 |
| 2016-12-12 | $20.49 | $20.50 | $19.43 | $19.55 | $18.22 | 8,502,700 |
| 2016-12-09 | $20.45 | $20.73 | $20.39 | $20.51 | $19.11 | 3,259,500 |
| 2016-12-08 | $20.60 | $20.77 | $20.44 | $20.50 | $19.10 | 3,299,000 |
| 2016-12-07 | $20.43 | $20.75 | $20.37 | $20.73 | $19.32 | 3,278,090 |
| 2016-12-06 | $20.42 | $20.49 | $20.26 | $20.41 | $19.02 | 3,496,500 |
| 2016-12-05 | $20.40 | $20.79 | $20.20 | $20.36 | $18.97 | 5,676,010 |
| 2016-12-02 | $21.30 | $21.33 | $20.65 | $20.68 | $19.27 | 8,695,920 |
| 2016-12-01 | $21.30 | $21.57 | $21.19 | $21.33 | $19.88 | 5,787,820 |
| 2016-11-30 | $21.55 | $21.83 | $21.17 | $21.30 | $19.85 | 8,009,610 |
| 2016-11-29 | $21.46 | $22.16 | $21.30 | $21.58 | $20.11 | 16,226,680 |
| 2016-11-28 | $21.40 | $21.86 | $21.29 | $21.52 | $20.05 | 12,232,980 |
| 2016-11-25 | $20.55 | $21.47 | $20.40 | $21.43 | $19.97 | 14,788,070 |
| 2016-11-24 | $20.66 | $20.82 | $20.41 | $20.59 | $19.19 | 4,848,030 |
| 2016-11-23 | $20.99 | $21.02 | $20.60 | $20.68 | $19.27 | 5,852,670 |
| 2016-11-22 | $21.00 | $21.07 | $20.83 | $20.99 | $19.56 | 6,065,220 |
| 2016-11-21 | $20.79 | $21.10 | $20.73 | $20.99 | $19.56 | 6,428,990 |
| 2016-11-18 | $21.00 | $21.16 | $20.74 | $20.78 | $19.36 | 7,296,460 |
| 2016-11-17 | $20.60 | $20.99 | $20.52 | $20.98 | $19.55 | 7,958,450 |
| 2016-11-16 | $20.66 | $20.75 | $20.53 | $20.64 | $19.23 | 5,991,120 |
| 2016-11-15 | $20.52 | $20.67 | $20.52 | $20.63 | $19.22 | 3,863,660 |
| 2016-11-14 | $20.36 | $20.69 | $20.31 | $20.61 | $19.21 | 5,929,120 |
| 2016-11-11 | $20.44 | $20.48 | $20.27 | $20.42 | $19.03 | 6,045,410 |
| 2016-11-10 | $20.40 | $20.54 | $20.23 | $20.46 | $19.07 | 6,143,840 |
| 2016-11-09 | $20.61 | $20.72 | $20.08 | $20.23 | $18.85 | 7,050,600 |
| 2016-11-08 | $20.58 | $20.77 | $20.45 | $20.66 | $19.25 | 4,347,690 |
| 2016-11-07 | $20.47 | $20.64 | $20.33 | $20.49 | $19.09 | 3,169,170 |
| 2016-11-04 | $20.60 | $20.70 | $20.47 | $20.51 | $19.11 | 3,982,540 |
| 2016-11-03 | $20.39 | $20.75 | $20.38 | $20.56 | $19.16 | 5,347,670 |
| 2016-11-02 | $20.60 | $20.67 | $20.39 | $20.42 | $19.03 | 4,479,260 |
| 2016-11-01 | $20.46 | $20.77 | $20.38 | $20.70 | $19.29 | 3,950,310 |
| 2016-10-31 | $20.43 | $20.56 | $20.28 | $20.40 | $19.01 | 0 |
| 2016-10-28 | $20.74 | $20.94 | $20.40 | $20.41 | $19.02 | 5,860,540 |
| 2016-10-27 | $21.20 | $21.24 | $20.71 | $20.83 | $19.41 | 8,268,020 |
| 2016-10-26 | $21.15 | $21.48 | $21.02 | $21.33 | $19.88 | 8,308,320 |
| 2016-10-25 | $21.00 | $21.18 | $20.97 | $21.07 | $19.63 | 3,523,900 |
| 2016-10-24 | $20.80 | $21.09 | $20.67 | $21.00 | $19.57 | 3,788,800 |
| 2016-10-21 | $20.92 | $21.08 | $20.74 | $20.83 | $19.41 | 3,153,950 |
| 2016-10-20 | $21.13 | $21.20 | $20.75 | $21.01 | $19.58 | 4,773,130 |
| 2016-10-19 | $21.23 | $21.25 | $21.01 | $21.10 | $19.66 | 4,202,650 |
| 2016-10-18 | $20.72 | $21.25 | $20.71 | $21.24 | $19.79 | 4,903,740 |
| 2016-10-17 | $20.89 | $21.18 | $20.55 | $20.72 | $19.31 | 5,195,450 |
| 2016-10-14 | $20.81 | $20.96 | $20.79 | $20.92 | $19.50 | 2,401,330 |
| 2016-10-13 | $20.95 | $21.15 | $20.84 | $20.89 | $19.47 | 2,783,290 |
| 2016-10-12 | $21.10 | $21.12 | $20.90 | $20.95 | $19.52 | 3,810,150 |
| 2016-10-11 | $20.83 | $21.30 | $20.70 | $21.24 | $19.79 | 5,995,330 |
| 2016-10-10 | $20.48 | $20.94 | $20.40 | $20.84 | $19.42 | 6,272,820 |
| 2016-10-07 | $20.38 | $20.38 | $20.38 | $20.38 | $18.99 | 0 |
| 2016-10-06 | $20.38 | $20.38 | $20.38 | $20.38 | $18.99 | 0 |
| 2016-10-05 | $20.38 | $20.38 | $20.38 | $20.38 | $18.99 | 0 |
| 2016-10-04 | $20.38 | $20.38 | $20.38 | $20.38 | $18.99 | 0 |
| 2016-10-03 | $20.38 | $20.38 | $20.38 | $20.38 | $18.99 | 0 |
| 2016-09-30 | $20.09 | $20.43 | $20.00 | $20.38 | $18.99 | 4,471,070 |
| 2016-09-29 | $20.20 | $20.25 | $20.01 | $20.13 | $18.76 | 3,555,040 |
| 2016-09-28 | $20.20 | $20.20 | $19.90 | $20.04 | $18.68 | 2,858,770 |
| 2016-09-27 | $19.59 | $20.17 | $19.57 | $20.15 | $18.78 | 5,191,090 |
| 2016-09-26 | $20.05 | $20.05 | $19.51 | $19.54 | $18.21 | 5,186,870 |
| 2016-09-23 | $20.01 | $20.18 | $19.98 | $20.05 | $18.68 | 3,395,020 |
| 2016-09-22 | $20.14 | $20.25 | $19.95 | $20.00 | $18.64 | 4,006,270 |
| 2016-09-21 | $19.99 | $20.08 | $19.85 | $20.00 | $18.64 | 4,043,920 |
| 2016-09-20 | $19.90 | $20.20 | $19.86 | $19.99 | $18.63 | 3,841,800 |
| 2016-09-19 | $19.63 | $19.93 | $19.61 | $19.89 | $18.54 | 3,839,270 |
| 2016-09-16 | $19.63 | $19.63 | $19.63 | $19.63 | $18.29 | 0 |
| 2016-09-15 | $19.63 | $19.63 | $19.63 | $19.63 | $18.29 | 0 |
| 2016-09-14 | $19.99 | $19.99 | $19.60 | $19.63 | $18.29 | 4,671,680 |
| 2016-09-13 | $20.08 | $20.13 | $19.88 | $20.04 | $18.68 | 3,673,340 |
| 2016-09-12 | $20.25 | $20.44 | $19.91 | $19.99 | $18.63 | 7,288,910 |
| 2016-09-09 | $21.00 | $21.10 | $20.69 | $20.74 | $19.33 | 4,225,290 |
| 2016-09-08 | $20.91 | $21.12 | $20.76 | $21.04 | $19.61 | 5,961,980 |
| 2016-09-07 | $20.98 | $21.23 | $20.81 | $20.89 | $19.47 | 5,431,200 |
| 2016-09-06 | $20.65 | $21.03 | $20.58 | $20.97 | $19.54 | 5,273,870 |
| 2016-09-05 | $21.04 | $21.09 | $20.65 | $20.66 | $19.25 | 7,402,210 |
| 2016-09-02 | $21.34 | $21.47 | $20.87 | $20.99 | $19.56 | 11,205,750 |
| 2016-09-01 | $21.62 | $21.78 | $21.50 | $21.53 | $20.06 | 5,440,960 |
| 2016-08-31 | $21.60 | $21.73 | $21.37 | $21.55 | $20.08 | 4,673,940 |
| 2016-08-30 | $21.82 | $21.88 | $21.51 | $21.62 | $20.15 | 5,005,630 |
| 2016-08-29 | $21.50 | $21.95 | $21.47 | $21.80 | $20.32 | 8,695,330 |
| 2016-08-26 | $21.41 | $21.93 | $21.38 | $21.46 | $20.00 | 7,054,110 |
| 2016-08-25 | $21.55 | $21.56 | $21.11 | $21.43 | $19.97 | 6,162,450 |
| 2016-08-24 | $21.70 | $22.15 | $21.54 | $21.70 | $20.22 | 7,518,230 |
| 2016-08-23 | $21.11 | $21.96 | $21.10 | $21.84 | $20.35 | 12,299,280 |
| 2016-08-22 | $21.21 | $21.43 | $21.07 | $21.11 | $19.67 | 4,005,970 |
| 2016-08-19 | $21.47 | $21.54 | $21.15 | $21.29 | $19.84 | 6,175,110 |
| 2016-08-18 | $21.72 | $21.82 | $21.41 | $21.50 | $20.04 | 6,971,520 |
| 2016-08-17 | $21.63 | $21.84 | $21.37 | $21.71 | $20.23 | 7,517,940 |
| 2016-08-16 | $21.65 | $22.06 | $21.60 | $21.61 | $20.14 | 8,320,520 |
| 2016-08-15 | $21.34 | $21.87 | $21.08 | $21.65 | $20.18 | 11,477,000 |
| 2016-08-12 | $20.78 | $21.23 | $20.76 | $21.19 | $19.75 | 6,140,790 |
| 2016-08-11 | $21.11 | $21.22 | $20.73 | $20.76 | $19.35 | 5,602,220 |
| 2016-08-10 | $21.17 | $21.44 | $21.01 | $21.11 | $19.67 | 7,507,820 |
| 2016-08-09 | $20.94 | $21.20 | $20.82 | $21.18 | $19.74 | 7,593,850 |
| 2016-08-08 | $20.25 | $21.05 | $20.18 | $21.02 | $19.59 | 9,470,150 |
| 2016-08-05 | $20.68 | $20.79 | $20.31 | $20.32 | $18.94 | 5,828,390 |
| 2016-08-04 | $20.51 | $20.75 | $20.30 | $20.69 | $19.28 | 5,389,410 |
| 2016-08-03 | $20.45 | $20.67 | $20.26 | $20.49 | $19.09 | 5,745,840 |
| 2016-08-02 | $20.34 | $20.55 | $20.01 | $20.46 | $19.07 | 7,977,310 |
| 2016-08-01 | $21.80 | $21.80 | $20.10 | $20.33 | $18.95 | 17,550,270 |
| 2016-07-29 | $21.32 | $22.22 | $21.30 | $22.00 | $20.50 | 15,516,900 |
| 2016-07-28 | $21.47 | $21.60 | $21.01 | $21.40 | $19.94 | 11,957,570 |
| 2016-07-27 | $22.46 | $22.77 | $21.02 | $21.39 | $19.93 | 20,796,540 |
| 2016-07-26 | $21.82 | $22.45 | $21.72 | $22.41 | $20.88 | 12,457,400 |
| 2016-07-25 | $21.69 | $22.09 | $21.50 | $21.73 | $20.25 | 7,635,170 |
| 2016-07-22 | $21.80 | $21.96 | $21.61 | $21.69 | $20.21 | 6,760,210 |
| 2016-07-21 | $21.52 | $22.18 | $21.52 | $21.83 | $20.34 | 11,603,380 |
| 2016-07-20 | $21.62 | $21.82 | $21.49 | $21.50 | $20.04 | 6,959,460 |
| 2016-07-19 | $21.43 | $21.63 | $21.32 | $21.62 | $20.15 | 7,369,230 |
| 2016-07-18 | $22.03 | $22.16 | $21.27 | $21.39 | $19.93 | 13,529,190 |
| 2016-07-15 | $22.27 | $22.27 | $21.91 | $22.16 | $20.65 | 8,297,900 |
| 2016-07-14 | $22.09 | $22.32 | $21.92 | $22.22 | $20.71 | 8,165,010 |
| 2016-07-13 | $22.29 | $22.50 | $21.97 | $22.07 | $20.57 | 12,419,510 |
| 2016-07-12 | $22.00 | $22.70 | $21.82 | $22.26 | $20.74 | 18,697,800 |
| 2016-07-11 | $22.25 | $23.07 | $21.90 | $21.97 | $20.47 | 18,918,360 |
| 2016-07-08 | $22.60 | $22.65 | $22.00 | $22.32 | $20.80 | 14,389,200 |
| 2016-07-07 | $21.71 | $23.32 | $21.70 | $22.82 | $21.27 | 35,895,080 |
| 2016-07-06 | $21.18 | $22.26 | $21.02 | $21.98 | $20.30 | 24,224,730 |
| 2016-07-05 | $20.88 | $21.82 | $20.59 | $21.34 | $19.71 | 22,298,240 |
| 2016-07-04 | $20.51 | $21.05 | $20.42 | $20.85 | $19.26 | 13,716,040 |
| 2016-07-01 | $20.94 | $21.06 | $20.48 | $20.61 | $19.04 | 10,948,390 |
| 2016-06-30 | $20.60 | $21.26 | $20.59 | $20.83 | $19.24 | 20,238,480 |
| 2016-06-29 | $21.01 | $21.01 | $20.47 | $20.57 | $19.00 | 22,143,460 |
| 2016-06-28 | $19.14 | $21.02 | $19.02 | $21.02 | $19.42 | 49,134,830 |
| 2016-06-27 | $18.46 | $19.13 | $18.46 | $19.11 | $17.65 | 11,296,010 |
| 2016-06-24 | $18.82 | $18.96 | $18.13 | $18.59 | $17.17 | 10,359,850 |
| 2016-06-23 | $18.80 | $18.94 | $18.65 | $18.84 | $17.40 | 6,922,270 |
| 2016-06-22 | $18.43 | $18.84 | $18.43 | $18.82 | $17.39 | 6,474,530 |
| 2016-06-21 | $19.00 | $19.13 | $18.51 | $18.60 | $17.18 | 9,840,470 |
| 2016-06-20 | $18.85 | $19.04 | $18.50 | $18.98 | $17.53 | 9,770,190 |
| 2016-06-17 | $18.65 | $19.29 | $18.60 | $18.82 | $17.39 | 14,575,740 |
| 2016-06-16 | $18.60 | $18.77 | $18.45 | $18.67 | $17.25 | 9,976,750 |
| 2016-06-15 | $17.88 | $18.85 | $17.88 | $18.74 | $17.31 | 15,056,810 |
| 2016-06-14 | $17.90 | $18.35 | $17.82 | $18.09 | $16.71 | 13,021,540 |
| 2016-06-13 | $18.73 | $18.95 | $17.92 | $17.95 | $16.58 | 14,917,440 |
| 2016-06-10 | $18.99 | $18.99 | $18.99 | $18.99 | $17.54 | 0 |
| 2016-06-09 | $18.99 | $18.99 | $18.99 | $18.99 | $17.54 | 0 |
| 2016-06-08 | $19.48 | $19.53 | $18.86 | $18.99 | $17.54 | 17,495,850 |
| 2016-06-07 | $19.73 | $19.73 | $19.40 | $19.48 | $18.00 | 10,348,700 |
| 2016-06-06 | $19.73 | $19.94 | $19.42 | $19.71 | $18.21 | 14,771,980 |
| 2016-06-03 | $19.25 | $20.16 | $19.16 | $19.87 | $18.36 | 24,897,890 |
| 2016-06-02 | $19.30 | $19.57 | $19.07 | $19.31 | $17.84 | 14,406,140 |
| 2016-06-01 | $19.53 | $19.53 | $19.53 | $19.53 | $18.04 | 0 |
| 2016-05-31 | $18.83 | $19.55 | $18.83 | $19.53 | $18.04 | 24,488,640 |
| 2016-05-30 | $18.74 | $19.14 | $18.61 | $18.71 | $17.28 | 10,376,170 |
| 2016-05-27 | $18.88 | $19.17 | $18.63 | $18.91 | $17.47 | 13,948,860 |
| 2016-05-26 | $18.60 | $19.12 | $18.08 | $19.11 | $17.65 | 20,666,310 |
| 2016-05-25 | $19.65 | $19.71 | $18.56 | $18.61 | $17.19 | 22,408,160 |
| 2016-05-24 | $19.30 | $19.80 | $18.90 | $19.44 | $17.96 | 22,809,850 |
| 2016-05-23 | $19.67 | $20.01 | $19.10 | $19.37 | $17.89 | 28,048,710 |
| 2016-05-20 | $18.49 | $19.52 | $18.30 | $19.49 | $18.00 | 32,612,190 |
| 2016-05-19 | $18.10 | $18.91 | $17.95 | $18.50 | $17.09 | 28,358,490 |
| 2016-05-18 | $18.06 | $18.91 | $17.92 | $18.03 | $16.66 | 29,947,990 |
| 2016-05-17 | $18.18 | $18.55 | $17.97 | $18.31 | $16.91 | 24,854,590 |
| 2016-05-16 | $17.24 | $18.59 | $17.10 | $18.34 | $16.94 | 40,812,290 |
| 2016-05-13 | $17.06 | $17.42 | $16.82 | $17.27 | $15.95 | 15,485,050 |
| 2016-05-12 | $16.84 | $17.27 | $16.55 | $17.23 | $15.92 | 18,260,350 |
| 2016-05-11 | $16.25 | $17.45 | $16.14 | $17.24 | $15.93 | 25,916,970 |
| 2016-05-10 | $16.10 | $16.22 | $15.97 | $16.13 | $14.90 | 6,567,510 |
| 2016-05-09 | $16.49 | $16.49 | $16.01 | $16.11 | $14.88 | 6,979,470 |
| 2016-05-06 | $17.21 | $17.29 | $16.51 | $16.55 | $15.29 | 9,488,650 |
| 2016-05-05 | $17.17 | $17.28 | $16.92 | $17.22 | $15.91 | 6,300,050 |
| 2016-05-04 | $17.14 | $17.53 | $17.00 | $17.22 | $15.91 | 10,739,270 |
| 2016-05-03 | $16.66 | $17.28 | $16.56 | $17.13 | $15.82 | 9,212,360 |
| 2016-05-02 | $16.71 | $16.71 | $16.71 | $16.71 | $15.44 | 0 |
| 2016-04-29 | $16.38 | $16.87 | $16.32 | $16.71 | $15.44 | 7,157,380 |
| 2016-04-28 | $16.30 | $16.54 | $16.04 | $16.48 | $15.22 | 6,424,330 |
| 2016-04-27 | $16.33 | $16.45 | $16.19 | $16.24 | $15.00 | 4,943,050 |
| 2016-04-26 | $16.17 | $16.34 | $16.10 | $16.33 | $15.09 | 4,624,920 |
| 2016-04-25 | $16.17 | $16.23 | $15.93 | $16.15 | $14.92 | 4,836,800 |
| 2016-04-22 | $16.00 | $16.28 | $15.94 | $16.27 | $15.03 | 4,740,900 |
| 2016-04-21 | $16.25 | $16.47 | $16.02 | $16.08 | $14.85 | 7,347,430 |
| 2016-04-20 | $17.18 | $17.26 | $16.08 | $16.25 | $15.01 | 11,813,580 |
| 2016-04-19 | $17.18 | $17.33 | $17.06 | $17.22 | $15.91 | 5,903,830 |
| 2016-04-18 | $17.47 | $17.47 | $17.00 | $17.08 | $15.78 | 7,973,380 |
| 2016-04-15 | $17.65 | $17.67 | $17.40 | $17.52 | $16.18 | 6,497,180 |
| 2016-04-14 | $17.60 | $17.64 | $17.41 | $17.62 | $16.28 | 8,771,570 |
| 2016-04-13 | $17.29 | $17.69 | $17.29 | $17.46 | $16.13 | 13,733,710 |
| 2016-04-12 | $17.43 | $17.57 | $16.99 | $17.26 | $15.94 | 11,701,500 |
| 2016-04-11 | $16.90 | $17.65 | $16.80 | $17.50 | $16.17 | 17,843,970 |
| 2016-04-08 | $16.74 | $16.81 | $16.50 | $16.73 | $15.46 | 6,996,840 |
| 2016-04-07 | $17.33 | $17.38 | $16.80 | $16.84 | $15.56 | 9,623,390 |
| 2016-04-06 | $17.21 | $17.32 | $16.98 | $17.22 | $15.91 | 9,226,740 |
| 2016-04-05 | $16.70 | $17.32 | $16.70 | $17.27 | $15.95 | 10,528,520 |
| 2016-04-04 | $16.74 | $16.74 | $16.74 | $16.74 | $15.46 | 0 |
| 2016-04-01 | $16.79 | $16.93 | $16.41 | $16.74 | $15.46 | 6,949,030 |
| 2016-03-31 | $16.90 | $17.04 | $16.72 | $16.84 | $15.56 | 8,785,160 |
| 2016-03-30 | $16.45 | $16.99 | $16.45 | $16.94 | $15.65 | 12,230,460 |
| 2016-03-29 | $16.64 | $16.65 | $16.16 | $16.31 | $15.07 | 6,201,220 |
| 2016-03-28 | $16.68 | $16.94 | $16.47 | $16.57 | $15.31 | 8,184,170 |
| 2016-03-25 | $16.46 | $16.66 | $16.40 | $16.63 | $15.36 | 6,997,440 |
| 2016-03-24 | $16.79 | $16.79 | $16.45 | $16.46 | $15.21 | 8,482,800 |
| 2016-03-23 | $16.80 | $16.95 | $16.68 | $16.93 | $15.64 | 5,931,790 |
| 2016-03-22 | $16.86 | $17.13 | $16.72 | $16.82 | $15.54 | 7,760,290 |
| 2016-03-21 | $16.81 | $17.10 | $16.70 | $16.96 | $15.67 | 12,671,480 |
| 2016-03-18 | $16.05 | $16.65 | $16.03 | $16.62 | $15.35 | 15,579,900 |
| 2016-03-17 | $15.70 | $16.07 | $15.55 | $16.05 | $14.83 | 7,162,410 |
| 2016-03-16 | $15.92 | $16.02 | $15.48 | $15.55 | $14.36 | 4,538,020 |
| 2016-03-15 | $16.08 | $16.13 | $15.78 | $15.87 | $14.66 | 5,616,610 |
| 2016-03-14 | $15.78 | $16.25 | $15.71 | $16.08 | $14.85 | 9,386,480 |
| 2016-03-11 | $15.51 | $15.66 | $15.29 | $15.56 | $14.37 | 3,481,310 |
| 2016-03-10 | $15.60 | $15.84 | $15.41 | $15.47 | $14.29 | 4,017,410 |
| 2016-03-09 | $15.62 | $15.91 | $15.54 | $15.72 | $14.52 | 4,707,080 |
| 2016-03-08 | $15.85 | $15.97 | $15.21 | $15.94 | $14.73 | 7,160,070 |
| 2016-03-07 | $15.64 | $16.11 | $15.64 | $15.91 | $14.70 | 7,573,130 |
| 2016-03-04 | $15.88 | $15.93 | $15.23 | $15.55 | $14.36 | 9,277,010 |
| 2016-03-03 | $15.88 | $16.14 | $15.80 | $15.96 | $14.74 | 8,610,440 |
| 2016-03-02 | $15.29 | $16.07 | $15.20 | $15.98 | $14.76 | 9,625,060 |
| 2016-03-01 | $14.85 | $15.36 | $14.73 | $15.29 | $14.12 | 5,860,010 |
| 2016-02-29 | $15.48 | $15.53 | $14.51 | $14.85 | $13.72 | 7,863,020 |
| 2016-02-26 | $15.61 | $15.67 | $15.25 | $15.55 | $14.36 | 6,147,210 |
| 2016-02-25 | $16.85 | $16.85 | $15.30 | $15.40 | $14.23 | 12,760,710 |
| 2016-02-24 | $16.81 | $17.02 | $16.50 | $16.94 | $15.65 | 7,703,250 |
| 2016-02-23 | $17.00 | $17.38 | $16.66 | $17.01 | $15.71 | 14,727,450 |
| 2016-02-22 | $16.71 | $16.88 | $16.58 | $16.85 | $15.57 | 9,307,250 |
| 2016-02-19 | $16.40 | $16.52 | $16.27 | $16.48 | $15.22 | 6,735,910 |
| 2016-02-18 | $16.78 | $16.78 | $16.46 | $16.49 | $15.23 | 8,703,730 |
| 2016-02-17 | $16.57 | $16.86 | $16.22 | $16.63 | $15.36 | 9,724,600 |
| 2016-02-16 | $16.06 | $16.66 | $16.06 | $16.57 | $15.31 | 13,023,210 |
| 2016-02-15 | $15.49 | $16.07 | $15.35 | $16.04 | $14.82 | 8,033,790 |
| 2016-02-12 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 0 |
| 2016-02-11 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 0 |
| 2016-02-10 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 0 |
| 2016-02-09 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 0 |
| 2016-02-08 | $16.00 | $16.00 | $16.00 | $16.00 | $14.78 | 0 |
| 2016-02-05 | $16.10 | $16.19 | $15.81 | $16.00 | $14.78 | 6,783,980 |
| 2016-02-04 | $16.00 | $16.05 | $15.81 | $16.04 | $14.82 | 10,095,900 |
| 2016-02-03 | $15.65 | $15.85 | $15.39 | $15.76 | $14.56 | 6,615,920 |
| 2016-02-02 | $15.53 | $15.93 | $15.50 | $15.87 | $14.66 | 7,383,670 |
| 2016-02-01 | $15.75 | $15.75 | $15.26 | $15.50 | $14.32 | 5,880,120 |
| 2016-01-29 | $15.32 | $15.88 | $15.18 | $15.75 | $14.55 | 8,577,210 |
| 2016-01-28 | $15.09 | $15.56 | $15.01 | $15.24 | $14.08 | 6,626,220 |
| 2016-01-27 | $15.40 | $15.63 | $14.68 | $15.49 | $14.31 | 12,116,910 |
| 2016-01-26 | $16.58 | $16.69 | $15.37 | $15.45 | $14.27 | 19,311,430 |
| 2016-01-25 | $16.97 | $17.28 | $16.88 | $17.08 | $15.78 | 7,712,030 |
| 2016-01-22 | $16.97 | $17.07 | $16.42 | $16.89 | $15.60 | 7,753,190 |
| 2016-01-21 | $17.10 | $17.54 | $16.67 | $16.75 | $15.47 | 7,037,540 |
| 2016-01-20 | $17.51 | $17.85 | $17.10 | $17.32 | $16.00 | 8,757,240 |
| 2016-01-19 | $16.80 | $17.70 | $16.80 | $17.67 | $16.32 | 8,228,770 |
| 2016-01-18 | $16.33 | $17.35 | $16.30 | $17.01 | $15.71 | 6,948,030 |
| 2016-01-15 | $17.20 | $17.46 | $16.66 | $16.79 | $15.51 | 8,218,730 |
| 2016-01-14 | $16.01 | $17.40 | $15.91 | $17.37 | $16.05 | 11,937,410 |
| 2016-01-13 | $17.30 | $17.38 | $16.50 | $16.53 | $15.27 | 8,959,390 |
| 2016-01-12 | $17.12 | $17.29 | $16.60 | $17.11 | $15.81 | 10,542,570 |
| 2016-01-11 | $18.31 | $18.38 | $16.78 | $16.86 | $15.58 | 14,296,020 |
| 2016-01-08 | $18.74 | $18.97 | $17.65 | $18.59 | $17.17 | 13,019,400 |
| 2016-01-07 | $19.60 | $19.60 | $18.01 | $18.13 | $16.75 | 2,909,760 |
| 2016-01-06 | $19.60 | $20.14 | $19.48 | $20.00 | $18.48 | 10,556,230 |
| 2016-01-05 | $19.01 | $20.29 | $18.33 | $19.61 | $18.12 | 17,179,980 |
| 2016-01-04 | $22.09 | $22.09 | $19.82 | $19.82 | $18.31 | 10,678,870 |
| 2016-01-01 | $22.02 | $22.02 | $22.02 | $22.02 | $20.34 | 0 |
| 2015-12-31 | $22.39 | $22.55 | $22.00 | $22.02 | $20.34 | 7,196,570 |
| 2015-12-30 | $22.44 | $22.58 | $22.06 | $22.49 | $20.78 | 10,154,440 |
| 2015-12-29 | $21.90 | $22.50 | $21.70 | $22.42 | $20.71 | 12,177,740 |
| 2015-12-28 | $23.33 | $23.35 | $21.76 | $21.80 | $20.14 | 18,097,960 |
| 2015-12-25 | $22.93 | $23.13 | $22.70 | $23.11 | $21.35 | 9,312,570 |
| 2015-12-24 | $23.41 | $23.50 | $22.45 | $22.90 | $21.15 | 13,698,770 |
| 2015-12-23 | $23.41 | $24.63 | $23.07 | $23.17 | $21.40 | 27,014,310 |
| 2015-12-22 | $23.77 | $23.79 | $23.03 | $23.36 | $21.58 | 18,623,870 |
| 2015-12-21 | $22.40 | $24.38 | $22.28 | $23.77 | $21.96 | 35,589,250 |
| 2015-12-18 | $21.50 | $22.42 | $21.42 | $22.36 | $20.66 | 23,569,420 |
| 2015-12-17 | $21.01 | $21.64 | $21.00 | $21.59 | $19.94 | 14,497,140 |
| 2015-12-16 | $20.90 | $21.32 | $20.77 | $20.86 | $19.27 | 9,060,750 |
| 2015-12-15 | $20.62 | $20.96 | $20.58 | $20.81 | $19.22 | 7,394,960 |
| 2015-12-14 | $20.07 | $20.65 | $19.96 | $20.62 | $19.05 | 6,289,800 |
| 2015-12-11 | $20.19 | $20.25 | $19.97 | $20.19 | $18.65 | 5,655,560 |
| 2015-12-10 | $20.32 | $20.50 | $20.10 | $20.20 | $18.66 | 6,306,560 |
| 2015-12-09 | $20.50 | $20.53 | $20.11 | $20.26 | $18.72 | 6,827,020 |
| 2015-12-08 | $21.00 | $21.00 | $20.21 | $20.47 | $18.91 | 11,371,570 |
| 2015-12-07 | $20.77 | $21.35 | $20.55 | $21.17 | $19.56 | 10,899,300 |
| 2015-12-04 | $20.88 | $21.12 | $20.65 | $20.72 | $19.14 | 9,599,330 |
| 2015-12-03 | $20.77 | $21.05 | $20.55 | $20.96 | $19.36 | 10,105,470 |
| 2015-12-02 | $20.66 | $20.86 | $19.80 | $20.82 | $19.23 | 8,263,220 |
| 2015-12-01 | $20.39 | $20.78 | $20.20 | $20.62 | $19.05 | 9,085,160 |
| 2015-11-30 | $20.40 | $20.66 | $19.40 | $20.39 | $18.84 | 12,017,660 |
| 2015-11-27 | $21.91 | $21.98 | $19.97 | $20.34 | $18.79 | 19,436,080 |
| 2015-11-26 | $22.45 | $22.55 | $22.00 | $22.09 | $20.41 | 16,790,200 |
| 2015-11-25 | $21.57 | $22.68 | $21.50 | $22.38 | $20.67 | 19,978,100 |
| 2015-11-24 | $21.68 | $21.74 | $21.21 | $21.68 | $20.03 | 11,401,070 |
| 2015-11-23 | $22.08 | $22.30 | $21.60 | $21.75 | $20.09 | 13,322,950 |
| 2015-11-20 | $21.90 | $22.31 | $21.78 | $22.01 | $20.33 | 14,758,250 |
| 2015-11-19 | $21.41 | $21.89 | $21.36 | $21.87 | $20.20 | 8,900,890 |
| 2015-11-18 | $21.86 | $21.91 | $21.30 | $21.39 | $19.76 | 11,378,620 |
| 2015-11-17 | $22.05 | $22.39 | $21.64 | $21.72 | $20.06 | 18,439,140 |
| 2015-11-16 | $21.10 | $22.00 | $21.06 | $21.95 | $20.28 | 11,999,070 |
| 2015-11-13 | $22.45 | $22.52 | $21.58 | $21.78 | $20.12 | 20,404,510 |
| 2015-11-12 | $22.80 | $23.16 | $22.45 | $22.78 | $21.04 | 26,823,780 |
| 2015-11-11 | $22.10 | $22.58 | $21.85 | $22.50 | $20.79 | 22,030,790 |
| 2015-11-10 | $22.29 | $22.76 | $21.21 | $22.07 | $20.39 | 22,857,820 |
| 2015-11-09 | $22.02 | $22.50 | $21.71 | $22.27 | $20.57 | 22,696,840 |
| 2015-11-06 | $21.83 | $22.45 | $21.83 | $22.34 | $20.64 | 19,414,610 |
| 2015-11-05 | $21.71 | $22.27 | $21.51 | $21.79 | $20.13 | 20,451,100 |
| 2015-11-04 | $20.78 | $21.80 | $20.70 | $21.78 | $20.12 | 16,734,550 |
| 2015-11-03 | $20.78 | $20.89 | $20.43 | $20.67 | $19.09 | 7,214,510 |
| 2015-11-02 | $20.50 | $21.49 | $20.32 | $20.60 | $19.03 | 10,601,190 |
| 2015-10-30 | $21.05 | $21.34 | $20.51 | $20.89 | $19.30 | 10,664,510 |
| 2015-10-29 | $21.13 | $21.44 | $20.56 | $21.14 | $19.53 | 12,614,630 |
| 2015-10-28 | $21.88 | $21.97 | $20.80 | $20.89 | $19.30 | 16,183,320 |
| 2015-10-27 | $21.47 | $22.20 | $20.50 | $22.06 | $20.38 | 22,244,760 |
| 2015-10-26 | $22.80 | $22.80 | $21.53 | $21.83 | $20.17 | 28,339,200 |
| 2015-10-23 | $22.10 | $22.66 | $21.77 | $22.50 | $20.79 | 35,356,670 |
| 2015-10-22 | $19.55 | $21.40 | $19.55 | $21.27 | $19.65 | 25,637,910 |
| 2015-10-21 | $20.97 | $21.84 | $19.42 | $19.51 | $18.02 | 25,302,120 |
| 2015-10-20 | $20.55 | $21.12 | $20.36 | $21.09 | $19.48 | 16,282,260 |
| 2015-10-19 | $20.56 | $21.07 | $20.14 | $20.62 | $19.05 | 20,908,110 |
| 2015-10-16 | $20.38 | $20.58 | $19.84 | $20.35 | $18.80 | 17,531,440 |
| 2015-10-15 | $19.30 | $20.38 | $19.25 | $20.20 | $18.66 | 16,529,150 |
| 2015-10-14 | $19.98 | $20.08 | $19.44 | $19.46 | $17.98 | 12,985,960 |
| 2015-10-13 | $19.60 | $20.15 | $19.46 | $19.95 | $18.43 | 14,822,220 |
| 2015-10-12 | $19.05 | $20.13 | $19.00 | $19.76 | $18.25 | 18,949,690 |
| 2015-10-09 | $18.67 | $18.98 | $18.45 | $18.90 | $17.46 | 13,652,870 |
| 2015-10-08 | $18.73 | $18.94 | $18.38 | $18.65 | $17.23 | 18,107,830 |
| 2015-10-07 | $17.68 | $17.68 | $17.68 | $17.68 | $16.33 | 0 |
| 2015-10-06 | $17.68 | $17.68 | $17.68 | $17.68 | $16.33 | 0 |
| 2015-10-05 | $17.68 | $17.68 | $17.68 | $17.68 | $16.33 | 0 |
| 2015-10-02 | $17.68 | $17.68 | $17.68 | $17.68 | $16.33 | 0 |
| 2015-10-01 | $17.68 | $17.68 | $17.68 | $17.68 | $16.33 | 0 |
| 2015-09-30 | $17.84 | $17.88 | $17.61 | $17.68 | $16.33 | 4,249,930 |
| 2015-09-29 | $17.81 | $17.94 | $17.54 | $17.72 | $16.37 | 7,588,510 |
| 2015-09-28 | $17.80 | $18.18 | $17.53 | $18.13 | $16.75 | 6,347,990 |
| 2015-09-25 | $18.38 | $18.55 | $17.58 | $17.72 | $16.37 | 11,158,920 |
| 2015-09-24 | $18.01 | $18.70 | $18.01 | $18.63 | $17.21 | 11,222,190 |
| 2015-09-23 | $18.01 | $18.43 | $17.82 | $18.04 | $16.67 | 11,590,400 |
| 2015-09-22 | $18.81 | $19.10 | $18.15 | $18.45 | $17.04 | 17,206,720 |
| 2015-09-21 | $17.21 | $18.60 | $17.09 | $18.55 | $17.14 | 15,419,570 |
| 2015-09-18 | $17.55 | $17.70 | $17.20 | $17.55 | $16.21 | 8,914,900 |
| 2015-09-17 | $17.60 | $18.35 | $17.34 | $17.38 | $16.06 | 16,240,130 |
| 2015-09-16 | $16.53 | $18.00 | $16.35 | $17.90 | $16.54 | 15,904,070 |
| 2015-09-15 | $16.60 | $17.24 | $16.23 | $16.36 | $15.11 | 13,415,320 |
| 2015-09-14 | $18.80 | $19.00 | $16.80 | $16.85 | $15.57 | 17,143,120 |
| 2015-09-11 | $18.77 | $19.15 | $18.30 | $18.67 | $17.25 | 10,523,750 |
| 2015-09-10 | $19.04 | $19.32 | $18.78 | $18.81 | $17.38 | 13,323,810 |
| 2015-09-09 | $19.32 | $20.05 | $18.85 | $19.50 | $18.01 | 32,357,000 |
| 2015-09-08 | $17.70 | $19.32 | $17.60 | $19.29 | $17.82 | 17,893,930 |
| 2015-09-07 | $18.25 | $19.30 | $17.56 | $17.98 | $16.61 | 21,149,100 |
| 2015-09-04 | $17.87 | $17.87 | $17.87 | $17.87 | $16.51 | 0 |
| 2015-09-03 | $17.87 | $17.87 | $17.87 | $17.87 | $16.51 | 0 |
| 2015-09-02 | $16.70 | $18.40 | $16.25 | $17.87 | $16.51 | 18,968,520 |
| 2015-09-01 | $18.58 | $18.76 | $17.30 | $17.49 | $16.16 | 14,855,380 |
| 2015-08-31 | $19.78 | $19.95 | $18.87 | $18.96 | $17.52 | 16,767,910 |
| 2015-08-28 | $19.50 | $20.42 | $19.00 | $20.30 | $18.75 | 22,649,660 |
| 2015-08-27 | $18.70 | $19.26 | $17.92 | $19.21 | $17.75 | 20,209,420 |
| 2015-08-26 | $17.47 | $18.72 | $17.12 | $17.90 | $16.54 | 25,547,590 |
| 2015-08-25 | $17.12 | $19.10 | $17.02 | $17.03 | $15.73 | 25,987,660 |
| 2015-08-24 | $19.56 | $19.99 | $18.91 | $18.91 | $17.47 | 21,288,890 |
| 2015-08-21 | $21.03 | $22.06 | $20.66 | $21.01 | $19.41 | 18,305,360 |
| 2015-08-20 | $22.60 | $22.98 | $21.50 | $21.71 | $20.06 | 17,122,470 |
| 2015-08-19 | $21.66 | $23.40 | $20.56 | $23.10 | $21.34 | 27,008,070 |