Seazen Holdings Company Ltd (601155) Exchange: SHG
Data as of July 11, 2025
$13.47 ($-0.58) -4.13%
Seazen Holdings Company Ltd - Daily Information
Click for more stock information on Seazen Holdings Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $14.03 |
| Previous Close | $13.47 |
| High | $14.09 |
| Low | $13.43 |
| Adjusted Open | $14.03 |
| Previous Adjusted Close | $13.47 |
| Adjusted High | $14.09 |
| Adjusted Low | $13.43 |
About Seazen Holdings Company Ltd (601155)
Invest in Seazen Holdings Company Ltd (601155)
Historical Stock Data for Seazen Holdings Company Ltd (601155)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $14.03 | $14.09 | $13.43 | $13.47 | $13.47 | 19,305,990 |
| 2025-06-26 | $14.01 | $14.08 | $13.80 | $14.05 | $14.05 | 9,438,800 |
| 2025-06-25 | $13.64 | $14.14 | $13.64 | $14.02 | $14.02 | 12,411,130 |
| 2025-06-24 | $13.65 | $13.69 | $13.54 | $13.61 | $13.61 | 6,031,000 |
| 2025-06-23 | $13.54 | $13.67 | $13.30 | $13.53 | $13.53 | 6,545,700 |
| 2025-06-20 | $13.42 | $13.83 | $13.42 | $13.60 | $13.60 | 8,861,590 |
| 2025-06-19 | $13.58 | $13.68 | $13.39 | $13.42 | $13.42 | 6,649,400 |
| 2025-06-18 | $13.88 | $13.98 | $13.51 | $13.60 | $13.60 | 6,761,110 |
| 2025-06-17 | $13.88 | $13.98 | $13.70 | $13.88 | $13.88 | 10,173,110 |
| 2025-06-13 | $13.43 | $13.61 | $13.33 | $13.42 | $13.42 | 9,363,380 |
| 2025-06-12 | $13.37 | $13.90 | $13.32 | $13.47 | $13.47 | 11,761,600 |
| 2025-06-11 | $13.37 | $13.55 | $13.28 | $13.41 | $13.41 | 10,693,120 |
| 2025-06-10 | $13.09 | $13.59 | $13.06 | $13.33 | $13.33 | 23,346,090 |
| 2025-06-09 | $13.04 | $13.10 | $12.82 | $12.92 | $12.92 | 11,896,790 |
| 2025-06-06 | $13.25 | $13.42 | $12.97 | $12.99 | $12.99 | 10,117,000 |
| 2025-06-05 | $12.80 | $13.30 | $12.79 | $13.27 | $13.27 | 18,570,860 |
| 2025-06-04 | $12.58 | $12.83 | $12.50 | $12.78 | $12.78 | 8,368,290 |
| 2025-06-03 | $12.52 | $12.68 | $12.43 | $12.50 | $12.50 | 5,571,800 |
| 2025-05-30 | $12.50 | $12.69 | $12.40 | $12.60 | $12.60 | 8,441,260 |
| 2025-05-29 | $12.23 | $12.51 | $12.14 | $12.41 | $12.41 | 7,663,060 |
| 2025-05-28 | $12.32 | $12.35 | $12.18 | $12.20 | $12.20 | 5,834,170 |
| 2025-05-27 | $12.49 | $12.51 | $12.28 | $12.36 | $12.36 | 7,684,310 |
| 2025-05-26 | $12.54 | $12.58 | $12.43 | $12.48 | $12.48 | 6,734,600 |
| 2025-05-23 | $12.66 | $12.72 | $12.50 | $12.50 | $12.50 | 7,142,880 |
| 2025-05-22 | $12.95 | $12.95 | $12.60 | $12.70 | $12.70 | 11,099,100 |
| 2025-05-21 | $12.86 | $13.05 | $12.83 | $12.99 | $12.99 | 8,035,030 |
| 2025-05-20 | $12.96 | $12.99 | $12.70 | $12.90 | $12.90 | 12,179,600 |
| 2025-05-19 | $12.69 | $13.15 | $12.69 | $12.98 | $12.98 | 12,953,600 |
| 2025-05-16 | $12.65 | $12.78 | $12.50 | $12.70 | $12.70 | 8,425,470 |
| 2025-05-15 | $12.85 | $13.05 | $12.55 | $12.58 | $12.58 | 12,243,260 |
| 2025-05-14 | $12.87 | $12.98 | $12.63 | $12.87 | $12.87 | 9,463,140 |
| 2025-05-13 | $13.05 | $13.06 | $12.80 | $12.86 | $12.86 | 10,113,290 |
| 2025-05-12 | $12.89 | $13.02 | $12.80 | $12.96 | $12.96 | 11,434,530 |
| 2025-05-09 | $13.13 | $13.17 | $12.80 | $12.80 | $12.80 | 12,390,150 |
| 2025-05-08 | $13.20 | $13.34 | $13.03 | $13.13 | $13.13 | 14,715,850 |
| 2025-05-07 | $13.70 | $13.94 | $13.21 | $13.25 | $13.25 | 19,409,000 |
| 2025-05-06 | $13.64 | $13.75 | $13.26 | $13.29 | $13.29 | 18,125,600 |
| 2025-04-30 | $13.45 | $13.75 | $13.30 | $13.54 | $13.54 | 11,784,760 |
| 2025-04-29 | $13.04 | $13.42 | $13.04 | $13.37 | $13.37 | 13,375,680 |
| 2025-04-28 | $13.70 | $13.72 | $12.90 | $13.13 | $13.13 | 25,320,860 |
| 2025-04-25 | $14.00 | $14.51 | $13.63 | $13.68 | $13.68 | 33,669,880 |
| 2025-04-24 | $13.82 | $14.30 | $13.78 | $14.00 | $14.00 | 16,698,630 |
| 2025-04-23 | $13.92 | $14.15 | $13.76 | $13.90 | $13.90 | 18,449,500 |
| 2025-04-22 | $13.45 | $14.15 | $13.45 | $14.00 | $14.00 | 30,139,260 |
| 2025-04-21 | $13.56 | $13.69 | $13.40 | $13.49 | $13.49 | 18,522,920 |
| 2025-04-18 | $13.60 | $13.97 | $13.30 | $13.74 | $13.74 | 33,924,640 |
| 2025-04-17 | $12.43 | $13.82 | $12.43 | $13.61 | $13.61 | 49,901,970 |
| 2025-04-16 | $12.69 | $12.91 | $12.17 | $12.56 | $12.56 | 14,235,060 |
| 2025-04-15 | $12.75 | $12.84 | $12.51 | $12.66 | $12.66 | 11,299,340 |
| 2025-04-14 | $12.90 | $13.03 | $12.59 | $12.72 | $12.72 | 18,439,730 |
| 2025-04-11 | $13.19 | $13.20 | $12.89 | $12.98 | $12.98 | 18,192,200 |
| 2025-04-10 | $12.91 | $13.42 | $12.71 | $13.20 | $13.20 | 36,890,750 |
| 2025-04-09 | $11.56 | $12.91 | $11.53 | $12.91 | $12.91 | 43,089,020 |
| 2025-04-08 | $11.35 | $11.80 | $11.21 | $11.74 | $11.74 | 20,515,700 |
| 2025-04-07 | $11.81 | $12.00 | $11.21 | $11.21 | $11.21 | 26,052,540 |
| 2025-04-03 | $12.24 | $12.77 | $12.21 | $12.45 | $12.45 | 13,492,210 |
| 2025-04-02 | $12.38 | $12.50 | $12.22 | $12.36 | $12.36 | 7,639,770 |
| 2025-04-01 | $12.31 | $12.50 | $12.08 | $12.41 | $12.41 | 15,450,740 |
| 2025-03-31 | $12.80 | $12.90 | $12.37 | $12.50 | $12.50 | 14,367,600 |
| 2025-03-28 | $13.08 | $13.14 | $12.99 | $13.06 | $13.06 | 5,841,210 |
| 2025-03-27 | $13.13 | $13.20 | $12.88 | $13.07 | $13.07 | 7,637,110 |
| 2025-03-26 | $13.02 | $13.35 | $12.97 | $13.10 | $13.10 | 8,419,650 |
| 2025-03-25 | $12.92 | $13.16 | $12.75 | $13.05 | $13.05 | 9,884,790 |
| 2025-03-24 | $12.95 | $13.04 | $12.80 | $12.86 | $12.86 | 8,939,900 |
| 2025-03-21 | $13.11 | $13.19 | $12.88 | $12.98 | $12.98 | 8,689,480 |
| 2025-03-20 | $13.27 | $13.30 | $13.12 | $13.18 | $13.18 | 5,454,490 |
| 2025-03-19 | $13.47 | $13.51 | $13.19 | $13.28 | $13.28 | 7,331,670 |
| 2025-03-18 | $13.61 | $13.64 | $13.36 | $13.47 | $13.47 | 7,702,700 |
| 2025-03-17 | $13.50 | $13.65 | $13.41 | $13.50 | $13.50 | 11,171,940 |
| 2025-03-14 | $13.07 | $13.55 | $13.01 | $13.50 | $13.50 | 17,733,550 |
| 2025-03-13 | $13.01 | $13.13 | $12.73 | $13.06 | $13.06 | 13,090,590 |
| 2025-03-12 | $13.11 | $13.20 | $12.99 | $13.07 | $13.07 | 8,098,720 |
| 2025-03-11 | $13.18 | $13.21 | $13.01 | $13.11 | $13.11 | 11,397,070 |
| 2025-03-10 | $13.33 | $13.52 | $13.22 | $13.29 | $13.29 | 11,527,160 |
| 2025-03-07 | $13.34 | $13.49 | $13.14 | $13.25 | $13.25 | 11,793,180 |
| 2025-03-06 | $13.20 | $13.50 | $13.09 | $13.50 | $13.50 | 18,509,750 |
| 2025-03-05 | $13.20 | $13.34 | $12.92 | $13.02 | $13.02 | 16,761,270 |
| 2025-03-04 | $13.35 | $13.44 | $13.02 | $13.19 | $13.19 | 14,016,870 |
| 2025-03-03 | $13.54 | $13.74 | $13.30 | $13.36 | $13.36 | 15,039,100 |
| 2025-02-28 | $13.87 | $13.90 | $13.36 | $13.42 | $13.42 | 19,274,750 |
| 2025-02-27 | $13.76 | $14.07 | $13.72 | $13.75 | $13.75 | 19,480,190 |
| 2025-02-26 | $13.31 | $13.87 | $13.27 | $13.76 | $13.76 | 26,358,090 |
| 2025-02-25 | $13.15 | $13.47 | $13.09 | $13.30 | $13.30 | 18,329,560 |
| 2025-02-24 | $12.45 | $13.37 | $12.45 | $13.29 | $13.29 | 31,876,280 |
| 2025-02-20 | $12.46 | $12.50 | $12.16 | $12.32 | $12.32 | 13,587,000 |
| 2025-02-19 | $12.22 | $12.55 | $12.22 | $12.52 | $12.52 | 14,617,020 |
| 2025-02-18 | $12.38 | $12.57 | $12.15 | $12.31 | $12.31 | 17,676,580 |
| 2025-02-17 | $12.21 | $12.58 | $12.21 | $12.32 | $12.32 | 20,171,880 |
| 2025-02-14 | $12.30 | $12.60 | $12.13 | $12.27 | $12.27 | 20,865,950 |
| 2025-02-13 | $11.70 | $12.65 | $11.56 | $12.30 | $12.30 | 47,196,910 |
| 2025-02-12 | $11.37 | $11.93 | $11.37 | $11.85 | $11.85 | 20,266,140 |
| 2025-02-11 | $11.76 | $11.79 | $11.40 | $11.42 | $11.42 | 13,827,910 |
| 2025-02-10 | $11.58 | $11.79 | $11.56 | $11.75 | $11.75 | 14,392,750 |
| 2025-02-07 | $11.18 | $11.79 | $11.07 | $11.66 | $11.66 | 22,520,590 |
| 2025-02-06 | $11.06 | $11.22 | $10.99 | $11.16 | $11.16 | 12,434,500 |
| 2025-02-05 | $11.31 | $11.36 | $10.96 | $11.05 | $11.05 | 15,824,180 |
| 2025-01-27 | $11.46 | $11.59 | $11.26 | $11.26 | $11.26 | 11,121,590 |
| 2025-01-24 | $11.40 | $11.49 | $11.30 | $11.39 | $11.39 | 11,672,710 |
| 2025-01-23 | $11.28 | $11.81 | $11.28 | $11.41 | $11.41 | 22,005,160 |
| 2025-01-22 | $11.52 | $11.60 | $11.15 | $11.18 | $11.18 | 18,206,640 |
| 2025-01-21 | $11.61 | $12.11 | $11.53 | $11.68 | $11.68 | 26,125,890 |
| 2025-01-20 | $11.70 | $11.83 | $11.46 | $11.56 | $11.56 | 15,433,320 |
| 2025-01-17 | $11.52 | $11.99 | $11.52 | $11.76 | $11.76 | 24,642,710 |
| 2025-01-16 | $11.48 | $11.77 | $11.36 | $11.51 | $11.51 | 12,794,800 |
| 2025-01-15 | $11.58 | $11.64 | $11.39 | $11.50 | $11.50 | 11,523,570 |
| 2025-01-14 | $11.39 | $11.65 | $11.36 | $11.57 | $11.57 | 15,401,380 |
| 2025-01-13 | $11.00 | $11.46 | $10.97 | $11.37 | $11.37 | 13,214,820 |
| 2025-01-09 | $11.56 | $11.67 | $11.40 | $11.40 | $11.40 | 9,974,230 |
| 2025-01-08 | $11.60 | $11.80 | $11.34 | $11.55 | $11.55 | 15,610,200 |
| 2025-01-07 | $11.52 | $11.85 | $11.31 | $11.68 | $11.68 | 15,556,220 |
| 2025-01-06 | $11.59 | $11.62 | $11.42 | $11.56 | $11.56 | 9,167,900 |
| 2025-01-03 | $11.88 | $11.98 | $11.52 | $11.57 | $11.57 | 12,964,370 |
| 2025-01-02 | $11.96 | $12.27 | $11.75 | $11.85 | $11.85 | 13,902,240 |
| 2024-12-31 | $12.18 | $12.28 | $11.96 | $11.96 | $11.96 | 12,215,120 |
| 2024-12-30 | $12.30 | $12.30 | $12.05 | $12.18 | $12.18 | 10,637,760 |
| 2024-12-27 | $12.31 | $12.48 | $12.27 | $12.31 | $12.31 | 9,645,340 |
| 2024-12-26 | $12.33 | $12.48 | $12.23 | $12.30 | $12.30 | 8,766,650 |
| 2024-12-25 | $12.35 | $12.49 | $12.15 | $12.39 | $12.39 | 11,428,300 |
| 2024-12-24 | $12.14 | $12.52 | $12.11 | $12.45 | $12.45 | 16,710,310 |
| 2024-12-23 | $12.34 | $12.42 | $12.10 | $12.18 | $12.18 | 12,662,590 |
| 2024-12-20 | $12.43 | $12.52 | $12.32 | $12.34 | $12.34 | 10,335,460 |
| 2024-12-19 | $12.37 | $12.52 | $12.26 | $12.47 | $12.47 | 11,558,880 |
| 2024-12-18 | $12.64 | $12.67 | $12.48 | $12.54 | $12.54 | 13,345,390 |
| 2024-12-17 | $12.80 | $12.83 | $12.54 | $12.59 | $12.59 | 18,503,300 |
| 2024-12-16 | $13.21 | $13.21 | $12.71 | $12.82 | $12.82 | 22,192,880 |
| 2024-12-13 | $13.68 | $13.68 | $13.08 | $13.11 | $13.11 | 35,526,000 |
| 2024-12-12 | $13.48 | $13.85 | $13.20 | $13.79 | $13.79 | 30,633,500 |
| 2024-12-11 | $13.20 | $13.77 | $13.10 | $13.48 | $13.48 | 27,816,950 |
| 2024-12-10 | $13.60 | $13.98 | $13.21 | $13.27 | $13.27 | 44,139,860 |
| 2024-12-09 | $13.32 | $13.41 | $12.78 | $12.82 | $12.82 | 27,230,700 |
| 2024-12-06 | $13.25 | $13.56 | $13.13 | $13.34 | $13.34 | 20,831,310 |
| 2024-12-05 | $13.39 | $13.46 | $12.98 | $13.29 | $13.29 | 20,741,980 |
| 2024-12-04 | $13.84 | $13.88 | $13.42 | $13.46 | $13.46 | 14,890,390 |
| 2024-12-03 | $13.80 | $14.10 | $13.66 | $13.94 | $13.94 | 20,139,720 |
| 2024-12-02 | $13.63 | $14.04 | $13.44 | $13.88 | $13.88 | 25,151,600 |
| 2024-11-29 | $13.30 | $13.94 | $13.30 | $13.67 | $13.67 | 23,905,380 |
| 2024-11-28 | $13.48 | $13.71 | $13.31 | $13.34 | $13.34 | 17,609,640 |
| 2024-11-27 | $13.08 | $13.49 | $12.95 | $13.39 | $13.39 | 20,714,920 |
| 2024-11-26 | $12.92 | $13.28 | $12.84 | $13.16 | $13.16 | 19,205,310 |
| 2024-11-25 | $13.03 | $13.11 | $12.72 | $12.92 | $12.92 | 15,596,250 |
| 2024-11-22 | $13.24 | $13.32 | $13.00 | $13.01 | $13.01 | 32,377,580 |
| 2024-11-21 | $13.64 | $13.73 | $13.23 | $13.28 | $13.28 | 27,567,030 |
| 2024-11-20 | $13.71 | $13.72 | $13.41 | $13.69 | $13.69 | 17,771,430 |
| 2024-11-19 | $14.00 | $14.02 | $13.59 | $13.76 | $13.76 | 19,761,920 |
| 2024-11-18 | $13.80 | $14.44 | $13.79 | $13.89 | $13.89 | 24,811,940 |
| 2024-11-15 | $14.15 | $14.29 | $13.63 | $13.68 | $13.68 | 22,551,110 |
| 2024-11-14 | $15.33 | $15.33 | $14.21 | $14.21 | $14.21 | 33,227,530 |
| 2024-11-13 | $14.88 | $15.11 | $14.59 | $14.91 | $14.91 | 19,315,560 |
| 2024-11-12 | $15.28 | $15.60 | $14.86 | $15.02 | $15.02 | 23,360,800 |
| 2024-11-11 | $15.17 | $15.40 | $15.04 | $15.27 | $15.27 | 23,254,690 |
| 2024-11-08 | $16.58 | $16.70 | $15.28 | $15.40 | $15.40 | 39,833,240 |
| 2024-11-07 | $15.52 | $16.64 | $15.50 | $16.47 | $16.47 | 45,863,040 |
| 2024-11-06 | $15.03 | $16.17 | $14.77 | $15.70 | $15.70 | 51,064,210 |
| 2024-11-05 | $14.40 | $15.14 | $14.37 | $15.04 | $15.04 | 31,047,330 |
| 2024-11-04 | $14.80 | $14.88 | $14.18 | $14.54 | $14.54 | 30,789,360 |
| 2024-11-01 | $14.50 | $15.02 | $14.41 | $14.81 | $14.81 | 38,819,490 |
| 2024-10-31 | $14.03 | $15.12 | $13.90 | $14.54 | $14.54 | 37,358,700 |
| 2024-10-30 | $14.00 | $14.66 | $14.00 | $14.21 | $14.21 | 26,980,790 |
| 2024-10-29 | $14.19 | $14.60 | $13.98 | $14.00 | $14.00 | 16,725,300 |
| 2024-10-28 | $13.80 | $14.35 | $13.78 | $14.28 | $14.28 | 25,174,840 |
| 2024-10-25 | $13.81 | $14.02 | $13.70 | $13.79 | $13.79 | 20,721,960 |
| 2024-10-24 | $13.95 | $14.12 | $13.80 | $13.85 | $13.85 | 14,891,980 |
| 2024-10-23 | $14.12 | $14.37 | $14.05 | $14.10 | $14.10 | 19,543,810 |
| 2024-10-22 | $14.10 | $14.30 | $13.91 | $14.16 | $14.16 | 20,840,170 |
| 2024-10-21 | $13.83 | $14.35 | $13.64 | $14.18 | $14.18 | 32,715,800 |
| 2024-10-18 | $13.36 | $14.19 | $13.10 | $13.91 | $13.91 | 43,817,240 |
| 2024-10-17 | $15.00 | $15.00 | $13.63 | $13.63 | $13.63 | 53,782,130 |
| 2024-10-16 | $14.43 | $15.14 | $14.23 | $15.14 | $15.14 | 56,710,140 |
| 2024-10-15 | $14.14 | $14.85 | $14.02 | $14.18 | $14.18 | 37,266,650 |
| 2024-10-14 | $14.10 | $14.60 | $13.82 | $14.48 | $14.48 | 55,918,970 |
| 2024-10-11 | $13.60 | $14.12 | $13.53 | $13.81 | $13.81 | 33,606,060 |
| 2024-10-10 | $13.60 | $14.28 | $13.00 | $13.85 | $13.85 | 54,552,250 |
| 2024-10-09 | $13.99 | $14.40 | $13.28 | $13.47 | $13.47 | 71,299,710 |
| 2024-10-08 | $15.80 | $15.80 | $13.86 | $14.64 | $14.64 | 120,359,090 |
| 2024-09-30 | $14.36 | $14.36 | $13.98 | $14.36 | $14.36 | 52,797,080 |
| 2024-09-27 | $12.68 | $13.05 | $12.52 | $13.05 | $13.05 | 44,540,170 |
| 2024-09-26 | $10.85 | $11.86 | $10.85 | $11.86 | $11.86 | 55,652,790 |
| 2024-09-25 | $10.85 | $11.33 | $10.77 | $10.78 | $10.78 | 36,893,510 |
| 2024-09-24 | $10.70 | $10.79 | $10.25 | $10.73 | $10.73 | 41,990,780 |
| 2024-09-23 | $10.27 | $10.54 | $10.18 | $10.36 | $10.36 | 16,624,420 |
| 2024-09-20 | $10.08 | $10.59 | $10.08 | $10.36 | $10.36 | 33,692,680 |
| 2024-09-19 | $10.02 | $10.48 | $10.02 | $10.31 | $10.31 | 37,012,870 |
| 2024-09-18 | $9.72 | $10.20 | $9.45 | $9.95 | $9.95 | 31,778,900 |
| 2024-09-13 | $9.83 | $9.90 | $9.65 | $9.66 | $9.66 | 15,783,990 |
| 2024-09-12 | $9.80 | $9.97 | $9.70 | $9.81 | $9.81 | 11,717,360 |
| 2024-09-11 | $9.75 | $9.94 | $9.62 | $9.80 | $9.80 | 12,507,430 |
| 2024-09-10 | $10.06 | $10.15 | $9.66 | $9.75 | $9.75 | 17,715,200 |
| 2024-09-09 | $10.15 | $10.24 | $9.98 | $10.06 | $10.06 | 18,506,560 |
| 2024-09-06 | $10.41 | $10.51 | $10.25 | $10.35 | $10.35 | 12,890,820 |
| 2024-09-05 | $10.60 | $10.70 | $10.37 | $10.48 | $10.48 | 19,792,940 |
| 2024-09-04 | $10.42 | $10.82 | $10.31 | $10.43 | $10.43 | 23,207,320 |
| 2024-09-03 | $10.22 | $10.57 | $10.09 | $10.48 | $10.48 | 25,764,900 |
| 2024-09-02 | $10.08 | $10.51 | $10.00 | $10.22 | $10.22 | 33,665,620 |
| 2024-08-30 | $9.65 | $10.52 | $9.56 | $10.26 | $10.26 | 42,316,950 |
| 2024-08-29 | $9.20 | $9.65 | $9.16 | $9.56 | $9.56 | 16,365,180 |
| 2024-08-28 | $9.27 | $9.34 | $9.09 | $9.24 | $9.24 | 8,171,250 |
| 2024-08-27 | $9.55 | $9.55 | $9.18 | $9.23 | $9.23 | 15,607,980 |
| 2024-08-26 | $9.26 | $9.60 | $9.18 | $9.57 | $9.57 | 13,990,590 |
| 2024-08-23 | $9.23 | $9.37 | $9.17 | $9.30 | $9.30 | 11,201,160 |
| 2024-08-22 | $9.65 | $9.74 | $9.26 | $9.32 | $9.32 | 15,693,650 |
| 2024-08-21 | $9.71 | $9.77 | $9.45 | $9.57 | $9.57 | 13,821,070 |
| 2024-08-20 | $9.75 | $9.92 | $9.55 | $9.62 | $9.62 | 25,401,630 |
| 2024-08-19 | $9.34 | $9.56 | $9.23 | $9.41 | $9.41 | 14,613,220 |
| 2024-08-16 | $9.58 | $9.67 | $9.35 | $9.36 | $9.36 | 16,392,920 |
| 2024-08-15 | $9.45 | $9.73 | $9.32 | $9.68 | $9.68 | 19,805,580 |
| 2024-08-14 | $9.56 | $9.69 | $9.47 | $9.49 | $9.49 | 9,864,530 |
| 2024-08-13 | $9.67 | $9.70 | $9.48 | $9.61 | $9.61 | 13,392,270 |
| 2024-08-12 | $10.20 | $10.24 | $9.62 | $9.66 | $9.66 | 27,035,970 |
| 2024-08-09 | $9.82 | $10.61 | $9.77 | $10.25 | $10.25 | 38,033,350 |
| 2024-08-08 | $9.50 | $10.08 | $9.40 | $9.79 | $9.79 | 28,741,100 |
| 2024-08-07 | $9.56 | $9.62 | $9.35 | $9.52 | $9.52 | 15,224,510 |
| 2024-08-06 | $9.34 | $9.62 | $9.27 | $9.60 | $9.60 | 20,344,250 |
| 2024-08-05 | $9.25 | $9.58 | $9.13 | $9.23 | $9.23 | 18,329,770 |
| 2024-08-02 | $9.28 | $9.49 | $9.25 | $9.29 | $9.29 | 13,857,490 |
| 2024-08-01 | $9.71 | $9.76 | $9.36 | $9.38 | $9.38 | 20,262,830 |
| 2024-07-31 | $9.22 | $9.77 | $9.11 | $9.69 | $9.69 | 23,201,170 |
| 2024-07-30 | $9.08 | $9.39 | $9.08 | $9.27 | $9.27 | 15,815,350 |
| 2024-07-29 | $9.32 | $9.35 | $9.03 | $9.16 | $9.16 | 15,979,800 |
| 2024-07-26 | $9.12 | $9.65 | $9.12 | $9.34 | $9.34 | 18,360,120 |
| 2024-07-25 | $9.05 | $9.28 | $8.99 | $9.07 | $9.07 | 14,519,790 |
| 2024-07-24 | $9.33 | $9.35 | $8.92 | $8.99 | $8.99 | 16,890,980 |
| 2024-07-23 | $9.54 | $9.67 | $9.29 | $9.31 | $9.31 | 15,334,360 |
| 2024-07-22 | $9.62 | $9.71 | $9.41 | $9.55 | $9.55 | 14,389,800 |
| 2024-07-19 | $9.84 | $9.84 | $9.47 | $9.56 | $9.56 | 23,084,200 |
| 2024-07-18 | $9.97 | $9.97 | $9.71 | $9.90 | $9.90 | 18,786,600 |
| 2024-07-17 | $9.68 | $10.12 | $9.62 | $9.97 | $9.97 | 28,780,800 |
| 2024-07-16 | $9.50 | $9.88 | $9.37 | $9.71 | $9.71 | 26,173,850 |
| 2024-07-15 | $9.66 | $9.67 | $9.42 | $9.48 | $9.48 | 19,890,900 |
| 2024-07-12 | $9.05 | $9.88 | $9.03 | $9.68 | $9.68 | 43,322,560 |
| 2024-07-11 | $8.76 | $9.03 | $8.67 | $9.01 | $9.01 | 19,882,280 |
| 2024-07-10 | $8.55 | $8.82 | $8.36 | $8.64 | $8.64 | 15,112,500 |
| 2024-07-09 | $8.65 | $8.75 | $8.42 | $8.66 | $8.66 | 17,351,010 |
| 2024-07-08 | $8.92 | $8.94 | $8.55 | $8.65 | $8.65 | 20,644,980 |
| 2024-07-05 | $9.05 | $9.15 | $8.85 | $8.90 | $8.90 | 18,289,000 |
| 2024-07-04 | $9.40 | $9.43 | $9.07 | $9.09 | $9.09 | 19,244,710 |
| 2024-07-03 | $9.37 | $9.60 | $9.19 | $9.42 | $9.42 | 25,836,380 |
| 2024-07-02 | $9.57 | $9.71 | $9.25 | $9.30 | $9.30 | 26,489,150 |
| 2024-07-01 | $8.87 | $9.66 | $8.85 | $9.60 | $9.60 | 36,832,140 |
| 2024-06-28 | $9.02 | $9.19 | $8.82 | $8.87 | $8.87 | 25,913,970 |
| 2024-06-27 | $9.25 | $9.32 | $9.03 | $9.04 | $9.04 | 17,460,100 |
| 2024-06-26 | $9.18 | $9.26 | $9.02 | $9.25 | $9.25 | 15,684,200 |
| 2024-06-25 | $9.10 | $9.37 | $9.01 | $9.21 | $9.21 | 19,870,210 |
| 2024-06-24 | $9.32 | $9.33 | $9.05 | $9.08 | $9.08 | 16,351,200 |
| 2024-06-21 | $9.38 | $9.41 | $9.21 | $9.29 | $9.29 | 16,248,050 |
| 2024-06-20 | $9.49 | $9.53 | $9.15 | $9.20 | $9.20 | 23,452,120 |
| 2024-06-19 | $9.56 | $9.67 | $9.47 | $9.55 | $9.55 | 18,642,530 |
| 2024-06-18 | $9.77 | $9.84 | $9.53 | $9.57 | $9.57 | 23,146,590 |
| 2024-06-17 | $9.79 | $10.18 | $9.70 | $9.76 | $9.76 | 30,087,320 |
| 2024-06-14 | $9.55 | $10.04 | $9.41 | $10.00 | $10.00 | 59,963,560 |
| 2024-06-13 | $9.90 | $9.95 | $9.50 | $9.57 | $9.57 | 35,545,010 |
| 2024-06-12 | $9.92 | $10.00 | $9.78 | $9.83 | $9.83 | 17,947,100 |
| 2024-06-11 | $10.11 | $10.20 | $9.86 | $9.90 | $9.90 | 24,040,540 |
| 2024-06-07 | $10.30 | $10.40 | $9.98 | $10.11 | $10.11 | 21,011,650 |
| 2024-06-06 | $10.37 | $10.51 | $10.06 | $10.23 | $10.23 | 24,237,870 |
| 2024-06-05 | $10.63 | $10.67 | $10.29 | $10.33 | $10.33 | 25,806,420 |
| 2024-06-04 | $10.57 | $10.95 | $10.45 | $10.72 | $10.72 | 25,616,380 |
| 2024-06-03 | $10.50 | $10.75 | $10.49 | $10.61 | $10.61 | 23,868,680 |
| 2024-05-31 | $10.91 | $11.03 | $10.64 | $10.64 | $10.64 | 27,823,030 |
| 2024-05-30 | $11.21 | $11.21 | $10.83 | $10.92 | $10.92 | 21,193,580 |
| 2024-05-29 | $11.08 | $11.39 | $11.08 | $11.19 | $11.19 | 19,120,850 |
| 2024-05-28 | $11.55 | $11.59 | $11.04 | $11.07 | $11.07 | 22,269,430 |
| 2024-05-27 | $11.30 | $11.42 | $11.00 | $11.39 | $11.39 | 23,882,440 |
| 2024-05-24 | $11.45 | $11.49 | $11.09 | $11.27 | $11.27 | 31,110,620 |
| 2024-05-23 | $11.80 | $11.90 | $11.38 | $11.51 | $11.51 | 43,607,120 |
| 2024-05-22 | $11.88 | $12.56 | $11.85 | $11.96 | $11.96 | 48,762,260 |
| 2024-05-21 | $11.69 | $12.18 | $11.65 | $11.88 | $11.88 | 31,141,860 |
| 2024-05-20 | $12.02 | $12.37 | $11.78 | $11.91 | $11.91 | 66,531,490 |
| 2024-05-17 | $11.69 | $12.55 | $11.20 | $12.44 | $12.44 | 89,912,240 |
| 2024-05-16 | $11.03 | $11.81 | $11.01 | $11.41 | $11.41 | 62,822,390 |
| 2024-05-15 | $10.87 | $11.52 | $10.87 | $11.03 | $11.03 | 55,295,820 |
| 2024-05-14 | $10.79 | $11.18 | $10.71 | $10.90 | $10.90 | 37,775,290 |
| 2024-05-13 | $10.60 | $11.19 | $10.58 | $10.90 | $10.90 | 60,743,200 |
| 2024-05-10 | $10.11 | $11.11 | $10.07 | $10.90 | $10.90 | 85,521,310 |
| 2024-05-09 | $10.22 | $10.39 | $10.01 | $10.10 | $10.10 | 55,534,530 |
| 2024-05-08 | $10.56 | $10.64 | $10.06 | $10.07 | $10.07 | 48,887,070 |
| 2024-05-07 | $9.74 | $10.70 | $9.69 | $10.70 | $10.70 | 65,499,120 |
| 2024-05-06 | $10.07 | $10.35 | $9.71 | $9.73 | $9.73 | 45,822,050 |
| 2024-04-30 | $10.15 | $10.19 | $9.72 | $9.85 | $9.85 | 45,599,150 |
| 2024-04-29 | $9.12 | $10.02 | $9.07 | $10.02 | $10.02 | 53,111,460 |
| 2024-04-26 | $8.61 | $9.18 | $8.50 | $9.11 | $9.11 | 32,365,030 |
| 2024-04-25 | $8.23 | $8.65 | $8.20 | $8.58 | $8.58 | 20,188,020 |
| 2024-04-24 | $8.16 | $8.25 | $8.03 | $8.24 | $8.24 | 12,756,430 |
| 2024-04-23 | $8.20 | $8.26 | $8.09 | $8.14 | $8.14 | 10,395,300 |
| 2024-04-22 | $8.08 | $8.24 | $7.98 | $8.17 | $8.17 | 11,531,060 |
| 2024-04-19 | $8.19 | $8.29 | $8.06 | $8.08 | $8.08 | 11,493,590 |
| 2024-04-18 | $8.33 | $8.38 | $8.14 | $8.25 | $8.25 | 13,328,600 |
| 2024-04-17 | $8.03 | $8.38 | $8.00 | $8.35 | $8.35 | 15,508,210 |
| 2024-04-16 | $8.25 | $8.28 | $7.95 | $8.05 | $8.05 | 18,799,710 |
| 2024-04-15 | $8.39 | $8.53 | $8.14 | $8.26 | $8.26 | 16,893,580 |
| 2024-04-12 | $8.66 | $8.73 | $8.36 | $8.38 | $8.38 | 16,780,760 |
| 2024-04-11 | $8.78 | $8.85 | $8.64 | $8.67 | $8.67 | 16,068,920 |
| 2024-04-10 | $9.09 | $9.09 | $8.74 | $8.86 | $8.86 | 15,136,840 |
| 2024-04-09 | $9.06 | $9.17 | $9.01 | $9.11 | $9.11 | 9,652,900 |
| 2024-04-08 | $9.19 | $9.36 | $9.00 | $9.01 | $9.01 | 16,285,080 |
| 2024-04-03 | $9.24 | $9.32 | $9.16 | $9.22 | $9.22 | 12,006,900 |
| 2024-04-02 | $9.55 | $9.56 | $9.23 | $9.27 | $9.27 | 22,480,820 |
| 2024-04-01 | $9.49 | $9.83 | $9.45 | $9.60 | $9.60 | 20,756,910 |
| 2024-03-29 | $9.70 | $9.80 | $9.43 | $9.49 | $9.49 | 19,226,260 |
| 2024-03-28 | $9.70 | $9.96 | $9.65 | $9.80 | $9.80 | 14,552,800 |
| 2024-03-27 | $10.09 | $10.15 | $9.71 | $9.72 | $9.72 | 16,422,690 |
| 2024-03-26 | $10.01 | $10.17 | $9.88 | $10.14 | $10.14 | 18,846,760 |
| 2024-03-25 | $9.73 | $10.26 | $9.70 | $10.03 | $10.03 | 23,667,890 |
| 2024-03-22 | $10.00 | $10.11 | $9.71 | $9.80 | $9.80 | 18,866,900 |
| 2024-03-21 | $10.00 | $10.21 | $9.98 | $10.09 | $10.09 | 15,178,400 |
| 2024-03-20 | $10.01 | $10.08 | $9.94 | $10.00 | $10.00 | 11,569,700 |
| 2024-03-19 | $10.05 | $10.19 | $10.01 | $10.03 | $10.03 | 12,589,150 |
| 2024-03-18 | $10.19 | $10.21 | $10.00 | $10.11 | $10.11 | 14,312,730 |
| 2024-03-15 | $10.19 | $10.35 | $10.04 | $10.13 | $10.13 | 17,464,780 |
| 2024-03-14 | $10.17 | $10.45 | $10.17 | $10.29 | $10.29 | 19,349,680 |
| 2024-03-13 | $10.45 | $10.46 | $10.14 | $10.22 | $10.22 | 18,968,470 |
| 2024-03-12 | $10.08 | $10.65 | $10.02 | $10.51 | $10.51 | 27,959,730 |
| 2024-03-11 | $9.77 | $10.10 | $9.77 | $10.10 | $10.10 | 22,943,090 |
| 2024-03-08 | $9.84 | $9.89 | $9.62 | $9.68 | $9.68 | 13,981,960 |
| 2024-03-07 | $10.00 | $10.17 | $9.84 | $9.84 | $9.84 | 15,152,980 |
| 2024-03-06 | $9.97 | $10.24 | $9.93 | $10.00 | $10.00 | 19,091,220 |
| 2024-03-05 | $10.05 | $10.09 | $9.78 | $9.97 | $9.97 | 20,252,240 |
| 2024-03-04 | $10.27 | $10.27 | $9.98 | $10.11 | $10.11 | 22,967,960 |
| 2024-03-01 | $10.46 | $10.52 | $10.28 | $10.35 | $10.35 | 15,946,000 |
| 2024-02-29 | $10.11 | $10.43 | $10.08 | $10.41 | $10.41 | 21,179,060 |
| 2024-02-28 | $10.50 | $10.66 | $10.20 | $10.22 | $10.22 | 28,509,600 |
| 2024-02-27 | $10.32 | $10.65 | $10.26 | $10.50 | $10.50 | 18,673,380 |
| 2024-02-26 | $10.40 | $10.59 | $10.21 | $10.38 | $10.38 | 17,674,060 |
| 2024-02-23 | $10.17 | $10.44 | $10.16 | $10.43 | $10.43 | 19,053,360 |
| 2024-02-22 | $10.14 | $10.29 | $10.07 | $10.22 | $10.22 | 21,361,040 |
| 2024-02-21 | $9.76 | $10.64 | $9.66 | $10.23 | $10.23 | 32,352,210 |
| 2024-02-20 | $9.82 | $9.97 | $9.67 | $9.84 | $9.84 | 24,089,020 |
| 2024-02-19 | $9.85 | $9.91 | $9.55 | $9.77 | $9.77 | 29,014,310 |
| 2024-02-08 | $9.32 | $9.76 | $9.18 | $9.74 | $9.74 | 30,560,790 |
| 2024-02-07 | $9.14 | $9.32 | $9.02 | $9.22 | $9.22 | 29,785,120 |
| 2024-02-06 | $8.74 | $9.19 | $8.33 | $9.13 | $9.13 | 28,806,240 |
| 2024-02-05 | $9.53 | $9.54 | $8.68 | $8.74 | $8.74 | 37,092,240 |
| 2024-02-02 | $9.64 | $10.11 | $9.20 | $9.64 | $9.64 | 28,287,230 |
| 2024-02-01 | $9.74 | $9.96 | $9.56 | $9.64 | $9.64 | 19,661,350 |
| 2024-01-31 | $10.40 | $10.45 | $9.77 | $9.84 | $9.84 | 23,370,070 |
| 2024-01-30 | $10.82 | $10.94 | $10.37 | $10.40 | $10.40 | 21,545,040 |
| 2024-01-29 | $11.33 | $11.48 | $10.93 | $10.95 | $10.95 | 26,191,220 |
| 2024-01-26 | $10.85 | $11.42 | $10.83 | $11.18 | $11.18 | 32,965,510 |
| 2024-01-25 | $10.38 | $10.92 | $10.27 | $10.88 | $10.88 | 31,028,710 |
| 2024-01-24 | $9.91 | $10.16 | $9.59 | $10.08 | $10.08 | 23,600,760 |
| 2024-01-23 | $9.76 | $9.96 | $9.65 | $9.90 | $9.90 | 11,379,760 |
| 2024-01-22 | $10.20 | $10.23 | $9.70 | $9.80 | $9.80 | 14,606,360 |
| 2024-01-19 | $10.29 | $10.40 | $10.20 | $10.27 | $10.27 | 8,230,230 |
| 2024-01-18 | $10.13 | $10.36 | $9.94 | $10.30 | $10.30 | 14,769,540 |
| 2024-01-17 | $10.51 | $10.54 | $10.21 | $10.21 | $10.21 | 10,608,540 |
| 2024-01-16 | $10.59 | $10.65 | $10.44 | $10.56 | $10.56 | 10,975,680 |
| 2024-01-15 | $10.42 | $10.65 | $10.30 | $10.59 | $10.59 | 13,420,660 |
| 2024-01-12 | $10.72 | $10.80 | $10.44 | $10.48 | $10.48 | 21,837,330 |
| 2024-01-11 | $10.74 | $10.89 | $10.64 | $10.79 | $10.79 | 10,931,800 |
| 2024-01-10 | $10.76 | $10.89 | $10.62 | $10.75 | $10.75 | 7,552,790 |
| 2024-01-09 | $10.70 | $10.94 | $10.59 | $10.78 | $10.78 | 9,845,900 |
| 2024-01-08 | $10.93 | $11.04 | $10.72 | $10.75 | $10.75 | 10,472,530 |
| 2024-01-05 | $10.91 | $11.20 | $10.87 | $10.98 | $10.98 | 11,877,560 |
| 2024-01-04 | $11.11 | $11.19 | $10.85 | $10.95 | $10.95 | 11,291,090 |
| 2024-01-03 | $11.12 | $11.29 | $11.10 | $11.19 | $11.19 | 8,618,040 |
| 2024-01-02 | $11.41 | $11.42 | $11.10 | $11.11 | $11.11 | 10,654,440 |
| 2024-01-01 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2023-12-29 | $11.38 | $11.51 | $11.33 | $11.41 | $11.41 | 10,699,530 |
| 2023-12-28 | $10.98 | $11.42 | $10.85 | $11.38 | $11.38 | 16,363,630 |
| 2023-12-27 | $11.00 | $11.10 | $10.90 | $11.01 | $11.01 | 9,977,800 |
| 2023-12-26 | $11.37 | $11.37 | $10.95 | $10.95 | $10.95 | 16,391,420 |
| 2023-12-25 | $11.45 | $11.50 | $11.30 | $11.37 | $11.37 | 9,409,620 |
| 2023-12-22 | $11.76 | $11.80 | $11.46 | $11.51 | $11.51 | 13,944,980 |
| 2023-12-21 | $11.52 | $11.80 | $11.46 | $11.75 | $11.75 | 8,581,200 |
| 2023-12-20 | $11.77 | $11.79 | $11.57 | $11.57 | $11.57 | 8,607,420 |
| 2023-12-19 | $11.88 | $12.01 | $11.66 | $11.79 | $11.79 | 11,325,380 |
| 2023-12-18 | $12.20 | $12.45 | $11.90 | $11.93 | $11.93 | 18,415,690 |
| 2023-12-15 | $12.20 | $12.48 | $12.15 | $12.29 | $12.29 | 23,605,580 |
| 2023-12-14 | $11.98 | $12.21 | $11.97 | $12.03 | $12.03 | 16,843,060 |
| 2023-12-13 | $12.00 | $12.05 | $11.82 | $11.90 | $11.90 | 17,670,830 |
| 2023-12-12 | $11.98 | $12.40 | $11.92 | $12.25 | $12.25 | 20,249,530 |
| 2023-12-11 | $11.80 | $11.95 | $11.56 | $11.92 | $11.92 | 15,058,050 |
| 2023-12-08 | $12.06 | $12.14 | $11.85 | $11.93 | $11.93 | 12,591,210 |
| 2023-12-07 | $12.06 | $12.24 | $12.00 | $12.11 | $12.11 | 12,486,700 |
| 2023-12-06 | $11.90 | $12.21 | $11.85 | $12.10 | $12.10 | 15,288,800 |
| 2023-12-05 | $12.21 | $12.27 | $11.96 | $11.96 | $11.96 | 13,206,950 |
| 2023-12-04 | $12.72 | $12.77 | $12.26 | $12.30 | $12.30 | 23,442,700 |
| 2023-12-01 | $12.78 | $13.02 | $12.66 | $12.80 | $12.80 | 17,505,990 |
| 2023-11-30 | $12.92 | $12.97 | $12.73 | $12.82 | $12.82 | 12,544,010 |
| 2023-11-29 | $13.28 | $13.35 | $12.91 | $12.94 | $12.94 | 22,337,070 |
| 2023-11-28 | $13.63 | $13.81 | $13.17 | $13.23 | $13.23 | 23,097,800 |
| 2023-11-27 | $13.70 | $13.75 | $13.24 | $13.70 | $13.70 | 34,222,960 |
| 2023-11-24 | $13.47 | $13.89 | $13.35 | $13.80 | $13.80 | 51,646,850 |
| 2023-11-23 | $12.73 | $13.40 | $12.73 | $13.25 | $13.25 | 36,330,770 |
| 2023-11-22 | $12.88 | $13.16 | $12.80 | $12.82 | $12.82 | 30,176,160 |
| 2023-11-21 | $12.70 | $13.48 | $12.70 | $12.91 | $12.91 | 47,879,650 |
| 2023-11-20 | $12.50 | $12.50 | $12.21 | $12.27 | $12.27 | 12,686,180 |
| 2023-11-17 | $12.15 | $12.21 | $12.01 | $12.19 | $12.19 | 11,092,020 |
| 2023-11-16 | $12.28 | $12.28 | $12.06 | $12.18 | $12.18 | 13,026,720 |
| 2023-11-15 | $12.54 | $12.57 | $12.28 | $12.35 | $12.35 | 13,772,300 |
| 2023-11-14 | $12.29 | $12.45 | $12.24 | $12.35 | $12.35 | 12,083,260 |
| 2023-11-13 | $12.29 | $12.39 | $12.16 | $12.29 | $12.29 | 9,765,820 |
| 2023-11-10 | $12.39 | $12.45 | $12.15 | $12.25 | $12.25 | 12,238,960 |
| 2023-11-09 | $12.50 | $12.67 | $12.32 | $12.41 | $12.41 | 20,534,050 |
| 2023-11-08 | $12.11 | $12.61 | $12.06 | $12.43 | $12.43 | 26,241,550 |
| 2023-11-07 | $12.23 | $12.33 | $12.07 | $12.11 | $12.11 | 17,465,630 |
| 2023-11-06 | $11.83 | $12.26 | $11.83 | $12.23 | $12.23 | 22,518,950 |
| 2023-11-03 | $11.72 | $11.83 | $11.65 | $11.76 | $11.76 | 9,857,140 |
| 2023-11-02 | $11.84 | $11.88 | $11.67 | $11.73 | $11.73 | 12,171,790 |
| 2023-11-01 | $11.98 | $12.02 | $11.78 | $11.84 | $11.84 | 11,310,800 |
| 2023-10-31 | $11.88 | $12.09 | $11.68 | $11.90 | $11.90 | 17,410,780 |
| 2023-10-30 | $11.81 | $12.01 | $11.76 | $11.96 | $11.96 | 14,896,280 |
| 2023-10-27 | $11.76 | $12.00 | $11.69 | $11.95 | $11.95 | 12,905,850 |
| 2023-10-26 | $11.69 | $11.82 | $11.61 | $11.80 | $11.80 | 13,907,580 |
| 2023-10-25 | $11.91 | $11.95 | $11.81 | $11.84 | $11.84 | 14,010,260 |
| 2023-10-24 | $11.56 | $11.84 | $11.54 | $11.76 | $11.76 | 13,944,620 |
| 2023-10-23 | $11.65 | $11.74 | $11.45 | $11.52 | $11.52 | 15,464,660 |
| 2023-10-20 | $11.52 | $11.94 | $11.40 | $11.74 | $11.74 | 21,491,560 |
| 2023-10-19 | $11.61 | $11.74 | $11.45 | $11.55 | $11.55 | 14,470,420 |
| 2023-10-18 | $11.75 | $11.79 | $11.57 | $11.58 | $11.58 | 12,455,100 |
| 2023-10-17 | $12.04 | $12.09 | $11.69 | $11.81 | $11.81 | 18,915,220 |
| 2023-10-16 | $12.38 | $12.45 | $12.01 | $12.03 | $12.03 | 16,655,470 |
| 2023-10-13 | $12.37 | $12.50 | $12.32 | $12.38 | $12.38 | 10,095,140 |
| 2023-10-12 | $12.49 | $12.54 | $12.37 | $12.50 | $12.50 | 14,471,970 |
| 2023-10-11 | $12.40 | $12.53 | $12.30 | $12.39 | $12.39 | 17,497,810 |
| 2023-10-10 | $12.57 | $12.66 | $12.32 | $12.37 | $12.37 | 15,931,820 |
| 2023-10-09 | $13.18 | $13.19 | $12.32 | $12.55 | $12.55 | 31,551,570 |
| 2023-09-28 | $13.29 | $13.32 | $13.18 | $13.25 | $13.25 | 10,648,930 |
| 2023-09-27 | $13.31 | $13.45 | $13.21 | $13.21 | $13.21 | 14,548,440 |
| 2023-09-26 | $13.31 | $13.44 | $13.31 | $13.33 | $13.33 | 10,271,740 |
| 2023-09-25 | $13.62 | $13.64 | $13.28 | $13.37 | $13.37 | 18,991,540 |
| 2023-09-22 | $13.39 | $13.69 | $13.38 | $13.69 | $13.69 | 13,625,410 |
| 2023-09-21 | $13.65 | $13.82 | $13.47 | $13.47 | $13.47 | 15,015,160 |
| 2023-09-20 | $13.57 | $13.71 | $13.49 | $13.60 | $13.60 | 12,086,510 |
| 2023-09-19 | $13.80 | $13.80 | $13.57 | $13.65 | $13.65 | 13,145,720 |
| 2023-09-18 | $13.78 | $13.85 | $13.57 | $13.80 | $13.80 | 13,129,740 |
| 2023-09-15 | $13.98 | $14.03 | $13.77 | $13.81 | $13.81 | 15,314,630 |
| 2023-09-14 | $14.06 | $14.19 | $13.85 | $13.88 | $13.88 | 18,223,660 |
| 2023-09-13 | $14.18 | $14.50 | $14.00 | $14.13 | $14.13 | 23,047,240 |
| 2023-09-12 | $14.01 | $14.30 | $13.91 | $14.18 | $14.18 | 22,753,610 |
| 2023-09-11 | $14.27 | $14.31 | $13.86 | $14.07 | $14.07 | 32,192,970 |
| 2023-09-08 | $14.86 | $14.88 | $14.32 | $14.45 | $14.45 | 26,330,580 |
| 2023-09-07 | $15.30 | $15.63 | $14.90 | $14.90 | $14.90 | 39,118,880 |
| 2023-09-06 | $14.65 | $15.50 | $14.56 | $15.33 | $15.33 | 43,228,980 |
| 2023-09-05 | $15.00 | $15.00 | $14.59 | $14.64 | $14.64 | 25,380,520 |
| 2023-09-04 | $15.20 | $15.51 | $14.91 | $15.13 | $15.13 | 33,802,960 |
| 2023-09-01 | $14.89 | $15.07 | $14.60 | $14.82 | $14.82 | 30,078,110 |
| 2023-08-31 | $15.40 | $15.57 | $14.50 | $14.50 | $14.50 | 37,230,790 |
| 2023-08-30 | $15.12 | $15.49 | $15.04 | $15.20 | $15.20 | 22,277,570 |
| 2023-08-29 | $14.63 | $15.34 | $14.43 | $15.33 | $15.33 | 36,037,950 |
| 2023-08-28 | $15.14 | $15.14 | $14.55 | $14.68 | $14.68 | 45,521,390 |
| 2023-08-25 | $13.66 | $14.05 | $13.55 | $13.81 | $13.81 | 24,957,830 |
| 2023-08-24 | $13.91 | $13.95 | $13.51 | $13.58 | $13.58 | 19,885,930 |
| 2023-08-23 | $14.30 | $14.34 | $13.88 | $13.88 | $13.88 | 19,439,500 |
| 2023-08-22 | $14.38 | $14.59 | $14.08 | $14.40 | $14.40 | 18,287,540 |
| 2023-08-21 | $14.50 | $14.75 | $14.33 | $14.35 | $14.35 | 18,843,910 |
| 2023-08-18 | $15.16 | $15.35 | $14.58 | $14.58 | $14.58 | 23,313,670 |
| 2023-08-17 | $15.05 | $15.35 | $14.97 | $15.14 | $15.14 | 27,559,910 |
| 2023-08-16 | $14.89 | $15.63 | $14.75 | $15.29 | $15.29 | 27,989,190 |
| 2023-08-15 | $15.02 | $15.18 | $14.74 | $14.94 | $14.94 | 17,649,300 |
| 2023-08-14 | $14.90 | $15.27 | $14.65 | $15.01 | $15.01 | 30,722,870 |
| 2023-08-11 | $15.70 | $16.09 | $15.25 | $15.44 | $15.44 | 37,187,120 |
| 2023-08-10 | $15.56 | $15.77 | $15.39 | $15.57 | $15.57 | 19,080,310 |
| 2023-08-09 | $15.60 | $15.90 | $15.48 | $15.55 | $15.55 | 22,897,770 |
| 2023-08-08 | $16.01 | $16.10 | $15.53 | $15.60 | $15.60 | 31,030,840 |
| 2023-08-07 | $16.33 | $16.37 | $15.88 | $16.01 | $16.01 | 36,136,810 |
| 2023-08-04 | $17.40 | $17.59 | $16.55 | $16.63 | $16.63 | 57,676,530 |
| 2023-08-03 | $16.17 | $16.97 | $15.89 | $16.87 | $16.87 | 57,691,510 |
| 2023-08-02 | $16.15 | $16.68 | $16.12 | $16.26 | $16.26 | 38,069,800 |
| 2023-08-01 | $16.22 | $16.69 | $16.06 | $16.12 | $16.12 | 48,992,390 |
| 2023-07-31 | $16.79 | $17.16 | $16.36 | $16.44 | $16.44 | 74,176,170 |
| 2023-07-28 | $15.99 | $16.54 | $15.74 | $16.30 | $16.30 | 68,827,250 |
| 2023-07-27 | $15.89 | $16.47 | $15.60 | $16.01 | $16.01 | 60,661,090 |
| 2023-07-26 | $15.95 | $16.48 | $15.80 | $16.21 | $16.21 | 90,095,420 |
| 2023-07-25 | $14.75 | $15.69 | $14.75 | $15.69 | $15.69 | 55,748,040 |
| 2023-07-24 | $14.80 | $14.80 | $14.05 | $14.26 | $14.26 | 29,394,290 |
| 2023-07-21 | $14.50 | $14.78 | $14.40 | $14.66 | $14.66 | 27,015,490 |
| 2023-07-20 | $14.37 | $14.87 | $14.35 | $14.52 | $14.52 | 33,521,680 |
| 2023-07-19 | $13.85 | $14.38 | $13.80 | $14.35 | $14.35 | 29,262,970 |
| 2023-07-18 | $13.75 | $14.08 | $13.66 | $13.88 | $13.88 | 13,062,110 |
| 2023-07-17 | $13.77 | $13.86 | $13.59 | $13.85 | $13.85 | 8,666,490 |
| 2023-07-14 | $14.01 | $14.01 | $13.75 | $13.85 | $13.85 | 11,993,840 |
| 2023-07-13 | $13.76 | $14.03 | $13.71 | $13.96 | $13.96 | 18,071,230 |
| 2023-07-12 | $13.86 | $13.88 | $13.65 | $13.68 | $13.68 | 18,038,430 |
| 2023-07-11 | $14.29 | $14.43 | $13.83 | $13.91 | $13.91 | 23,373,990 |
| 2023-07-10 | $13.97 | $14.15 | $13.88 | $14.01 | $14.01 | 11,380,050 |
| 2023-07-07 | $14.01 | $14.38 | $13.91 | $13.95 | $13.95 | 18,700,360 |
| 2023-07-06 | $14.09 | $14.33 | $13.87 | $14.20 | $14.20 | 20,284,560 |
| 2023-07-05 | $14.05 | $14.32 | $13.97 | $14.09 | $14.09 | 16,796,540 |
| 2023-07-04 | $14.29 | $14.35 | $13.92 | $14.08 | $14.08 | 22,391,910 |
| 2023-07-03 | $14.40 | $14.61 | $14.28 | $14.36 | $14.36 | 20,182,590 |
| 2023-06-30 | $14.52 | $14.97 | $14.39 | $14.41 | $14.41 | 24,936,800 |
| 2023-06-29 | $15.00 | $15.02 | $14.38 | $14.42 | $14.42 | 31,036,240 |
| 2023-06-28 | $14.72 | $15.18 | $14.61 | $15.02 | $15.02 | 49,067,840 |
| 2023-06-27 | $13.48 | $14.75 | $13.32 | $14.75 | $14.75 | 45,873,710 |
| 2023-06-26 | $13.64 | $13.71 | $13.38 | $13.41 | $13.41 | 15,998,230 |
| 2023-06-21 | $14.04 | $14.24 | $13.80 | $13.81 | $13.81 | 16,466,120 |
| 2023-06-20 | $14.46 | $14.58 | $14.11 | $14.13 | $14.13 | 17,738,390 |
| 2023-06-19 | $15.06 | $15.06 | $14.50 | $14.53 | $14.53 | 22,237,470 |
| 2023-06-16 | $14.86 | $15.38 | $14.80 | $15.06 | $15.06 | 23,789,230 |
| 2023-06-15 | $14.43 | $14.85 | $14.39 | $14.84 | $14.84 | 19,900,230 |
| 2023-06-14 | $14.80 | $14.92 | $14.38 | $14.40 | $14.40 | 17,372,960 |
| 2023-06-13 | $14.64 | $14.95 | $14.62 | $14.70 | $14.70 | 15,815,190 |
| 2023-06-12 | $14.45 | $14.80 | $14.29 | $14.67 | $14.67 | 19,663,110 |
| 2023-06-09 | $14.80 | $14.86 | $14.55 | $14.59 | $14.59 | 21,479,090 |
| 2023-06-08 | $14.56 | $15.03 | $14.34 | $14.92 | $14.92 | 31,228,690 |
| 2023-06-07 | $14.50 | $15.03 | $14.50 | $14.56 | $14.56 | 28,657,510 |
| 2023-06-06 | $14.52 | $15.20 | $14.48 | $14.49 | $14.49 | 40,014,950 |
| 2023-06-05 | $14.56 | $14.58 | $14.30 | $14.52 | $14.52 | 20,062,960 |
| 2023-06-02 | $13.91 | $14.91 | $13.91 | $14.83 | $14.83 | 36,925,600 |
| 2023-06-01 | $14.09 | $14.09 | $13.75 | $13.87 | $13.87 | 14,431,760 |
| 2023-05-31 | $14.20 | $14.56 | $13.98 | $13.98 | $13.98 | 18,960,170 |
| 2023-05-30 | $13.93 | $14.31 | $13.60 | $14.28 | $14.28 | 18,153,770 |
| 2023-05-29 | $14.10 | $14.17 | $13.92 | $13.98 | $13.98 | 12,052,650 |
| 2023-05-26 | $13.90 | $14.25 | $13.70 | $14.22 | $14.22 | 17,225,090 |
| 2023-05-25 | $13.74 | $13.97 | $13.63 | $13.92 | $13.92 | 16,085,610 |
| 2023-05-24 | $14.20 | $14.27 | $13.80 | $13.82 | $13.82 | 17,149,880 |
| 2023-05-23 | $14.45 | $14.68 | $14.26 | $14.29 | $14.29 | 17,623,450 |
| 2023-05-22 | $14.55 | $14.78 | $14.41 | $14.55 | $14.55 | 17,264,870 |
| 2023-05-19 | $14.80 | $14.85 | $14.60 | $14.63 | $14.63 | 11,137,840 |
| 2023-05-18 | $15.25 | $15.32 | $14.79 | $14.88 | $14.88 | 13,514,330 |
| 2023-05-17 | $15.33 | $15.46 | $15.17 | $15.23 | $15.23 | 8,724,570 |
| 2023-05-16 | $15.65 | $15.69 | $15.25 | $15.32 | $15.32 | 13,326,840 |
| 2023-05-15 | $15.64 | $15.70 | $15.27 | $15.55 | $15.55 | 14,140,300 |
| 2023-05-12 | $15.91 | $16.12 | $15.59 | $15.64 | $15.64 | 12,863,730 |
| 2023-05-11 | $15.60 | $16.15 | $15.56 | $15.85 | $15.85 | 15,960,960 |
| 2023-05-10 | $15.65 | $15.81 | $15.46 | $15.61 | $15.61 | 14,129,440 |
| 2023-05-09 | $15.74 | $16.33 | $15.65 | $15.77 | $15.77 | 25,900,620 |
| 2023-05-08 | $15.66 | $15.90 | $15.29 | $15.82 | $15.82 | 29,215,340 |
| 2023-05-05 | $15.07 | $16.10 | $15.02 | $16.03 | $16.03 | 37,403,810 |
| 2023-05-04 | $14.90 | $15.46 | $14.72 | $15.20 | $15.20 | 20,860,140 |
| 2023-05-03 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2023-05-02 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2023-04-28 | $14.78 | $14.99 | $14.70 | $14.87 | $14.87 | 15,645,880 |
| 2023-04-27 | $14.88 | $15.05 | $14.75 | $14.85 | $14.85 | 11,097,260 |
| 2023-04-26 | $14.66 | $15.07 | $14.45 | $14.90 | $14.90 | 11,979,080 |
| 2023-04-25 | $15.20 | $15.26 | $14.59 | $14.90 | $14.90 | 15,431,950 |
| 2023-04-24 | $15.22 | $15.59 | $15.03 | $15.09 | $15.09 | 15,923,330 |
| 2023-04-21 | $15.92 | $16.10 | $15.35 | $15.38 | $15.38 | 19,168,640 |
| 2023-04-20 | $16.13 | $16.13 | $15.71 | $15.81 | $15.81 | 18,732,380 |
| 2023-04-19 | $16.85 | $16.85 | $16.13 | $16.17 | $16.17 | 23,678,250 |
| 2023-04-18 | $16.91 | $17.35 | $16.72 | $16.88 | $16.88 | 20,524,450 |
| 2023-04-17 | $16.92 | $17.04 | $16.71 | $16.91 | $16.91 | 16,335,290 |
| 2023-04-14 | $17.21 | $17.36 | $16.85 | $16.92 | $16.92 | 18,432,730 |
| 2023-04-13 | $17.44 | $17.45 | $17.11 | $17.16 | $17.16 | 14,742,890 |
| 2023-04-12 | $17.35 | $17.63 | $17.02 | $17.43 | $17.43 | 22,392,860 |
| 2023-04-11 | $17.68 | $17.73 | $17.27 | $17.53 | $17.53 | 22,649,370 |
| 2023-04-10 | $17.22 | $17.94 | $17.07 | $17.60 | $17.60 | 39,088,810 |
| 2023-04-07 | $16.17 | $17.44 | $16.16 | $17.34 | $17.34 | 45,643,640 |
| 2023-04-06 | $16.14 | $16.38 | $15.99 | $16.13 | $16.13 | 12,712,770 |
| 2023-04-05 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2023-04-04 | $16.55 | $16.68 | $16.10 | $16.13 | $16.13 | 21,537,410 |
| 2023-04-03 | $16.33 | $16.72 | $16.26 | $16.60 | $16.60 | 19,493,630 |
| 2023-03-31 | $16.43 | $16.55 | $16.28 | $16.34 | $16.34 | 13,491,880 |
| 2023-03-30 | $16.42 | $16.46 | $16.17 | $16.43 | $16.43 | 12,764,390 |
| 2023-03-29 | $16.52 | $16.75 | $16.28 | $16.39 | $16.39 | 16,054,290 |
| 2023-03-28 | $16.83 | $17.04 | $16.42 | $16.44 | $16.44 | 19,336,100 |
| 2023-03-27 | $17.18 | $17.22 | $16.52 | $16.83 | $16.83 | 37,293,700 |
| 2023-03-24 | $17.02 | $17.81 | $16.75 | $17.36 | $17.36 | 41,758,490 |
| 2023-03-23 | $16.95 | $17.03 | $16.75 | $17.02 | $17.02 | 9,966,470 |
| 2023-03-22 | $16.87 | $17.08 | $16.72 | $16.98 | $16.98 | 14,511,010 |
| 2023-03-21 | $16.57 | $16.82 | $16.43 | $16.81 | $16.81 | 17,787,580 |
| 2023-03-20 | $17.07 | $17.10 | $16.46 | $16.57 | $16.57 | 21,141,360 |
| 2023-03-17 | $17.09 | $17.29 | $16.92 | $16.99 | $16.99 | 16,314,100 |
| 2023-03-16 | $17.25 | $17.25 | $16.96 | $16.97 | $16.97 | 14,333,650 |
| 2023-03-15 | $17.35 | $17.49 | $17.20 | $17.32 | $17.32 | 14,964,150 |
| 2023-03-14 | $17.39 | $17.72 | $16.81 | $17.18 | $17.18 | 25,050,620 |
| 2023-03-13 | $17.50 | $17.87 | $17.25 | $17.43 | $17.43 | 16,647,760 |
| 2023-03-10 | $17.87 | $17.97 | $17.49 | $17.60 | $17.60 | 16,997,990 |
| 2023-03-09 | $18.11 | $18.41 | $18.08 | $18.08 | $18.08 | 10,988,190 |
| 2023-03-08 | $18.28 | $18.41 | $17.96 | $18.15 | $18.15 | 17,390,140 |
| 2023-03-07 | $18.78 | $18.95 | $18.31 | $18.32 | $18.32 | 12,103,400 |
| 2023-03-06 | $19.16 | $19.30 | $18.45 | $18.80 | $18.80 | 21,674,560 |
| 2023-03-03 | $19.24 | $19.38 | $19.10 | $19.29 | $19.29 | 11,691,600 |
| 2023-03-02 | $19.49 | $19.60 | $19.13 | $19.17 | $19.17 | 15,259,200 |
| 2023-03-01 | $19.47 | $19.61 | $19.35 | $19.49 | $19.49 | 11,744,770 |
| 2023-02-28 | $19.46 | $19.59 | $19.12 | $19.54 | $19.54 | 11,160,300 |
| 2023-02-27 | $19.69 | $20.00 | $19.27 | $19.37 | $19.37 | 10,225,380 |
| 2023-02-24 | $19.90 | $19.91 | $19.41 | $19.60 | $19.60 | 9,449,650 |
| 2023-02-23 | $19.71 | $20.15 | $19.57 | $19.90 | $19.90 | 16,932,280 |
| 2023-02-22 | $19.50 | $19.84 | $19.40 | $19.71 | $19.71 | 12,129,730 |
| 2023-02-21 | $19.79 | $19.98 | $19.44 | $19.79 | $19.79 | 22,411,790 |
| 2023-02-20 | $18.87 | $19.41 | $18.70 | $19.35 | $19.35 | 18,900,440 |
| 2023-02-17 | $18.92 | $19.23 | $18.81 | $18.83 | $18.83 | 12,190,500 |
| 2023-02-16 | $19.35 | $19.62 | $18.81 | $19.03 | $19.03 | 24,447,020 |
| 2023-02-15 | $19.85 | $19.85 | $19.27 | $19.33 | $19.33 | 20,087,390 |
| 2023-02-14 | $20.00 | $20.49 | $19.83 | $19.85 | $19.85 | 21,309,860 |
| 2023-02-13 | $20.00 | $20.25 | $18.90 | $20.00 | $20.00 | 31,081,590 |
| 2023-02-10 | $20.20 | $20.67 | $20.03 | $20.53 | $20.53 | 17,919,050 |
| 2023-02-09 | $20.06 | $20.60 | $19.88 | $20.25 | $20.25 | 14,337,340 |
| 2023-02-08 | $20.14 | $20.63 | $20.01 | $20.06 | $20.06 | 18,513,750 |
| 2023-02-07 | $19.59 | $20.38 | $19.58 | $20.09 | $20.09 | 17,390,630 |
| 2023-02-06 | $20.00 | $20.09 | $19.50 | $19.58 | $19.58 | 18,126,120 |
| 2023-02-03 | $20.45 | $20.62 | $20.03 | $20.18 | $20.18 | 15,770,310 |
| 2023-02-02 | $20.80 | $20.90 | $20.16 | $20.45 | $20.45 | 28,716,070 |
| 2023-02-01 | $21.24 | $21.25 | $20.51 | $20.90 | $20.90 | 21,648,480 |
| 2023-01-31 | $20.60 | $21.38 | $20.30 | $21.26 | $21.26 | 27,242,250 |
| 2023-01-30 | $22.33 | $22.40 | $20.71 | $20.75 | $20.75 | 32,019,280 |
| 2023-01-20 | $20.92 | $21.88 | $20.81 | $21.62 | $21.62 | 19,868,420 |
| 2023-01-19 | $20.80 | $21.16 | $20.61 | $21.16 | $21.16 | 14,982,400 |
| 2023-01-18 | $21.55 | $21.90 | $20.86 | $21.00 | $21.00 | 18,981,670 |
| 2023-01-17 | $21.57 | $21.66 | $21.07 | $21.44 | $21.44 | 14,155,080 |
| 2023-01-16 | $21.92 | $22.01 | $21.14 | $21.57 | $21.57 | 31,451,080 |
| 2023-01-13 | $21.68 | $22.05 | $21.47 | $21.95 | $21.95 | 15,390,050 |
| 2023-01-12 | $22.31 | $22.31 | $21.41 | $21.68 | $21.68 | 21,565,360 |
| 2023-01-11 | $22.28 | $22.88 | $22.24 | $22.36 | $22.36 | 21,318,270 |
| 2023-01-10 | $22.23 | $22.70 | $21.72 | $22.28 | $22.28 | 17,090,970 |
| 2023-01-09 | $22.55 | $22.67 | $21.88 | $22.16 | $22.16 | 26,236,080 |
| 2023-01-06 | $22.80 | $23.23 | $22.08 | $22.49 | $22.49 | 33,274,380 |
| 2023-01-05 | $22.22 | $22.61 | $21.60 | $22.35 | $22.35 | 40,780,300 |
| 2023-01-04 | $20.29 | $22.22 | $20.24 | $22.22 | $22.22 | 41,654,930 |
| 2023-01-03 | $20.48 | $20.85 | $20.06 | $20.20 | $20.20 | 16,476,460 |
| 2023-01-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-12-30 | $20.47 | $20.84 | $20.36 | $20.50 | $20.50 | 8,820,130 |
| 2022-12-29 | $20.67 | $20.85 | $20.20 | $20.47 | $20.47 | 15,498,580 |
| 2022-12-28 | $20.65 | $21.04 | $20.32 | $20.87 | $20.87 | 17,787,000 |
| 2022-12-27 | $20.66 | $21.34 | $20.41 | $20.71 | $20.71 | 14,951,400 |
| 2022-12-26 | $20.80 | $20.85 | $20.33 | $20.55 | $20.55 | 20,331,500 |
| 2022-12-23 | $20.77 | $21.30 | $20.66 | $20.93 | $20.93 | 11,721,980 |
| 2022-12-22 | $21.63 | $21.79 | $20.85 | $20.95 | $20.95 | 22,056,830 |
| 2022-12-21 | $21.00 | $21.80 | $20.95 | $21.28 | $21.28 | 23,127,920 |
| 2022-12-20 | $21.50 | $21.53 | $20.40 | $21.05 | $21.05 | 29,457,840 |
| 2022-12-19 | $22.20 | $22.98 | $21.97 | $22.50 | $22.50 | 32,683,890 |
| 2022-12-16 | $22.20 | $22.70 | $21.45 | $22.27 | $22.27 | 39,919,960 |
| 2022-12-15 | $22.09 | $22.09 | $20.99 | $21.95 | $21.95 | 35,790,110 |
| 2022-12-14 | $22.10 | $22.49 | $21.81 | $22.08 | $22.08 | 22,944,530 |
| 2022-12-13 | $22.44 | $23.10 | $21.75 | $22.18 | $22.18 | 39,605,890 |
| 2022-12-12 | $23.08 | $23.74 | $22.25 | $22.39 | $22.39 | 46,988,480 |
| 2022-12-09 | $22.32 | $24.55 | $22.11 | $23.82 | $23.82 | 77,446,060 |
| 2022-12-08 | $20.83 | $22.45 | $20.81 | $22.32 | $22.32 | 52,642,640 |
| 2022-12-07 | $21.01 | $21.47 | $20.76 | $20.97 | $20.97 | 31,988,790 |
| 2022-12-06 | $21.01 | $21.83 | $20.80 | $21.59 | $21.59 | 40,409,180 |
| 2022-12-05 | $21.60 | $22.02 | $21.10 | $21.37 | $21.37 | 49,110,180 |
| 2022-12-01 | $22.78 | $23.07 | $21.67 | $22.05 | $22.05 | 73,090,890 |
| 2022-11-30 | $23.87 | $25.35 | $22.14 | $22.78 | $22.78 | 110,085,550 |
| 2022-11-29 | $22.55 | $23.47 | $21.82 | $23.47 | $23.47 | 92,655,660 |
| 2022-11-28 | $20.60 | $21.74 | $20.10 | $21.34 | $21.34 | 65,511,260 |
| 2022-11-25 | $20.49 | $22.10 | $20.49 | $21.81 | $21.81 | 100,678,810 |
| 2022-11-24 | $19.34 | $20.62 | $19.02 | $20.20 | $20.20 | 86,100,440 |
| 2022-11-23 | $19.06 | $19.30 | $18.50 | $18.92 | $18.92 | 45,416,420 |
| 2022-11-22 | $20.51 | $20.89 | $18.84 | $18.99 | $18.99 | 73,191,490 |
| 2022-11-21 | $19.92 | $20.25 | $19.29 | $20.00 | $20.00 | 62,671,030 |
| 2022-11-18 | $20.60 | $21.18 | $20.10 | $20.28 | $20.28 | 82,694,550 |
| 2022-11-17 | $19.95 | $21.09 | $19.84 | $20.60 | $20.60 | 103,713,590 |
| 2022-11-16 | $22.20 | $22.40 | $20.30 | $20.99 | $20.99 | 165,391,560 |
| 2022-11-15 | $21.80 | $22.74 | $21.28 | $22.55 | $22.55 | 174,004,780 |
| 2022-11-14 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 9,646,920 |
| 2022-11-11 | $18.61 | $18.79 | $18.30 | $18.79 | $18.79 | 53,448,490 |
| 2022-11-10 | $16.40 | $17.26 | $15.92 | $17.08 | $17.08 | 81,163,160 |
| 2022-11-09 | $15.25 | $16.23 | $15.25 | $16.23 | $16.23 | 60,863,860 |
| 2022-11-08 | $14.76 | $15.08 | $14.59 | $14.75 | $14.75 | 19,126,390 |
| 2022-11-07 | $14.41 | $14.86 | $14.36 | $14.74 | $14.74 | 19,143,900 |
| 2022-11-04 | $13.99 | $14.68 | $13.91 | $14.52 | $14.52 | 25,529,830 |
| 2022-11-03 | $13.98 | $14.26 | $13.83 | $14.00 | $14.00 | 20,470,550 |
| 2022-11-02 | $13.90 | $14.43 | $13.75 | $14.17 | $14.17 | 26,838,670 |
| 2022-11-01 | $13.27 | $13.94 | $13.21 | $13.90 | $13.90 | 33,588,040 |
| 2022-10-31 | $13.55 | $13.55 | $13.00 | $13.19 | $13.19 | 38,119,590 |
| 2022-10-28 | $14.42 | $14.44 | $13.78 | $13.80 | $13.80 | 21,747,910 |
| 2022-10-27 | $14.43 | $14.66 | $14.36 | $14.49 | $14.49 | 19,496,540 |
| 2022-10-26 | $14.28 | $14.50 | $14.17 | $14.35 | $14.35 | 24,216,150 |
| 2022-10-25 | $14.50 | $14.61 | $14.08 | $14.20 | $14.20 | 29,781,540 |
| 2022-10-24 | $15.20 | $15.33 | $14.50 | $14.53 | $14.53 | 33,558,850 |
| 2022-10-21 | $15.71 | $15.87 | $15.23 | $15.40 | $15.40 | 22,208,880 |
| 2022-10-20 | $15.47 | $15.74 | $15.38 | $15.60 | $15.60 | 21,861,890 |
| 2022-10-19 | $16.30 | $16.56 | $15.65 | $15.66 | $15.66 | 34,977,660 |
| 2022-10-18 | $16.76 | $16.91 | $16.26 | $16.33 | $16.33 | 29,173,040 |
| 2022-10-17 | $16.79 | $16.79 | $16.30 | $16.66 | $16.66 | 18,752,000 |
| 2022-10-14 | $16.70 | $17.16 | $16.69 | $16.79 | $16.79 | 22,326,070 |
| 2022-10-13 | $16.55 | $16.79 | $16.26 | $16.59 | $16.59 | 18,096,390 |
| 2022-10-12 | $16.47 | $16.80 | $16.15 | $16.80 | $16.80 | 20,552,390 |
| 2022-10-11 | $17.33 | $17.40 | $16.33 | $16.42 | $16.42 | 28,549,220 |
| 2022-10-10 | $17.30 | $17.95 | $17.20 | $17.27 | $17.27 | 21,212,350 |
| 2022-09-30 | $17.35 | $17.72 | $17.11 | $17.48 | $17.48 | 24,982,550 |
| 2022-09-29 | $17.95 | $18.08 | $17.00 | $17.10 | $17.10 | 31,012,600 |
| 2022-09-28 | $18.30 | $18.44 | $17.70 | $17.75 | $17.75 | 16,080,930 |
| 2022-09-27 | $18.29 | $18.55 | $17.84 | $18.49 | $18.49 | 17,612,740 |
| 2022-09-26 | $18.53 | $19.05 | $18.05 | $18.12 | $18.12 | 23,705,840 |
| 2022-09-23 | $18.97 | $19.52 | $18.60 | $18.72 | $18.72 | 20,369,670 |
| 2022-09-22 | $19.41 | $19.66 | $18.95 | $18.98 | $18.98 | 24,969,560 |
| 2022-09-21 | $19.49 | $19.85 | $19.12 | $19.68 | $19.68 | 19,389,250 |
| 2022-09-20 | $20.18 | $20.58 | $19.43 | $19.74 | $19.74 | 32,801,580 |
| 2022-09-19 | $20.96 | $21.18 | $19.90 | $20.13 | $20.13 | 39,321,810 |
| 2022-09-16 | $22.30 | $22.66 | $21.19 | $21.20 | $21.20 | 55,197,430 |
| 2022-09-15 | $21.25 | $22.85 | $21.24 | $22.58 | $22.58 | 64,252,140 |
| 2022-09-14 | $20.80 | $21.79 | $20.70 | $20.96 | $20.96 | 28,902,570 |
| 2022-09-13 | $22.30 | $22.37 | $21.05 | $21.13 | $21.13 | 42,791,690 |
| 2022-09-12 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2022-09-09 | $20.63 | $22.60 | $20.50 | $22.39 | $22.39 | 46,364,190 |
| 2022-09-08 | $20.74 | $20.92 | $20.23 | $20.69 | $20.69 | 14,906,160 |
| 2022-09-07 | $21.20 | $21.22 | $20.70 | $20.76 | $20.76 | 17,022,390 |
| 2022-09-06 | $20.55 | $21.55 | $20.52 | $21.27 | $21.27 | 23,721,870 |
| 2022-09-05 | $20.28 | $20.75 | $20.00 | $20.52 | $20.52 | 13,653,430 |
| 2022-09-02 | $20.70 | $20.85 | $20.17 | $20.31 | $20.31 | 13,785,940 |
| 2022-09-01 | $20.76 | $21.39 | $20.46 | $20.76 | $20.76 | 20,909,030 |
| 2022-08-31 | $20.67 | $21.15 | $20.43 | $20.82 | $20.82 | 21,499,570 |
| 2022-08-30 | $20.07 | $20.48 | $19.98 | $20.42 | $20.42 | 10,813,150 |
| 2022-08-29 | $19.81 | $20.13 | $19.46 | $20.09 | $20.09 | 14,874,860 |
| 2022-08-26 | $20.82 | $20.82 | $20.09 | $20.14 | $20.14 | 19,309,630 |
| 2022-08-25 | $21.00 | $21.18 | $19.99 | $20.73 | $20.73 | 18,072,820 |
| 2022-08-24 | $21.20 | $21.33 | $20.70 | $20.78 | $20.78 | 13,256,870 |
| 2022-08-23 | $21.25 | $21.44 | $20.79 | $21.23 | $21.23 | 15,409,840 |
| 2022-08-22 | $21.58 | $21.85 | $20.88 | $21.25 | $21.25 | 25,097,630 |
| 2022-08-19 | $20.73 | $21.90 | $20.70 | $21.51 | $21.51 | 32,002,180 |
| 2022-08-18 | $20.45 | $20.97 | $20.20 | $20.66 | $20.66 | 21,070,950 |
| 2022-08-17 | $20.06 | $21.34 | $20.06 | $20.60 | $20.60 | 31,168,200 |
| 2022-08-16 | $19.89 | $20.43 | $19.51 | $20.36 | $20.36 | 34,579,070 |
| 2022-08-15 | $19.56 | $19.83 | $19.29 | $19.32 | $19.32 | 12,221,250 |
| 2022-08-12 | $19.38 | $19.87 | $19.31 | $19.69 | $19.69 | 11,564,550 |
| 2022-08-11 | $19.22 | $19.57 | $19.15 | $19.54 | $19.54 | 14,858,900 |
| 2022-08-10 | $19.30 | $19.56 | $18.99 | $19.04 | $19.04 | 14,139,120 |
| 2022-08-09 | $19.46 | $19.74 | $19.21 | $19.40 | $19.40 | 12,250,180 |
| 2022-08-08 | $19.55 | $20.07 | $19.45 | $19.57 | $19.57 | 15,146,720 |
| 2022-08-05 | $19.09 | $19.50 | $18.96 | $19.42 | $19.42 | 15,955,250 |
| 2022-08-04 | $18.80 | $19.33 | $18.74 | $19.15 | $19.15 | 22,107,510 |
| 2022-08-03 | $19.37 | $19.70 | $18.56 | $18.59 | $18.59 | 28,351,940 |
| 2022-08-02 | $20.20 | $20.20 | $19.07 | $19.27 | $19.27 | 27,283,030 |
| 2022-08-01 | $20.90 | $20.90 | $20.33 | $20.47 | $20.47 | 15,818,750 |
| 2022-07-29 | $21.61 | $21.68 | $20.89 | $20.93 | $20.93 | 19,750,720 |
| 2022-07-28 | $21.14 | $22.12 | $20.88 | $21.58 | $21.58 | 27,120,230 |
| 2022-07-27 | $21.26 | $21.38 | $20.70 | $21.16 | $21.16 | 20,704,720 |
| 2022-07-26 | $20.60 | $21.71 | $20.44 | $21.43 | $21.43 | 33,449,610 |
| 2022-07-25 | $20.60 | $21.10 | $20.47 | $20.72 | $20.72 | 20,760,670 |
| 2022-07-22 | $20.82 | $20.89 | $20.18 | $20.44 | $20.44 | 15,650,980 |
| 2022-07-21 | $20.64 | $20.87 | $20.40 | $20.58 | $20.58 | 14,088,560 |
| 2022-07-20 | $21.01 | $21.21 | $20.68 | $20.75 | $20.75 | 14,307,480 |
| 2022-07-19 | $21.04 | $21.19 | $20.66 | $20.85 | $20.85 | 15,401,500 |
| 2022-07-18 | $20.45 | $21.16 | $20.32 | $21.11 | $21.11 | 25,599,250 |
| 2022-07-15 | $21.22 | $21.31 | $20.30 | $20.30 | $20.30 | 31,033,710 |
| 2022-07-14 | $21.55 | $21.88 | $21.06 | $21.34 | $21.34 | 29,650,690 |
| 2022-07-13 | $22.08 | $22.79 | $21.70 | $21.87 | $21.87 | 23,671,390 |
| 2022-07-12 | $22.31 | $22.60 | $21.68 | $22.15 | $22.15 | 20,873,050 |
| 2022-07-11 | $22.99 | $23.00 | $22.30 | $22.31 | $22.31 | 17,718,430 |
| 2022-07-08 | $23.16 | $23.48 | $22.91 | $23.01 | $23.01 | 14,602,430 |
| 2022-07-07 | $23.38 | $23.67 | $23.02 | $23.10 | $23.10 | 18,847,120 |
| 2022-07-06 | $24.00 | $24.11 | $23.26 | $23.36 | $23.36 | 25,337,680 |
| 2022-07-05 | $24.53 | $24.57 | $23.85 | $24.12 | $24.12 | 23,134,270 |
| 2022-07-04 | $24.66 | $24.92 | $24.29 | $24.50 | $24.50 | 23,205,110 |
| 2022-07-01 | $25.39 | $26.12 | $24.83 | $24.86 | $24.86 | 21,718,710 |
| 2022-06-30 | $25.34 | $25.81 | $24.70 | $25.43 | $25.43 | 24,768,980 |
| 2022-06-29 | $24.22 | $25.48 | $24.10 | $25.31 | $25.31 | 42,185,610 |
| 2022-06-28 | $24.82 | $25.01 | $23.83 | $24.22 | $24.22 | 34,616,930 |
| 2022-06-27 | $24.70 | $25.25 | $24.63 | $24.97 | $24.97 | 14,565,990 |
| 2022-06-24 | $24.78 | $25.25 | $24.50 | $24.79 | $24.79 | 13,545,030 |
| 2022-06-23 | $24.52 | $25.41 | $24.18 | $25.10 | $25.10 | 17,208,220 |
| 2022-06-22 | $25.28 | $25.67 | $24.57 | $24.67 | $24.67 | 14,730,770 |
| 2022-06-21 | $25.72 | $26.35 | $25.16 | $25.39 | $25.39 | 22,023,470 |
| 2022-06-20 | $24.30 | $26.13 | $24.18 | $25.72 | $25.72 | 41,541,050 |
| 2022-06-17 | $23.99 | $24.30 | $23.55 | $24.02 | $24.02 | 15,787,310 |
| 2022-06-16 | $24.62 | $25.01 | $24.08 | $24.14 | $24.14 | 18,757,170 |
| 2022-06-15 | $24.09 | $25.45 | $24.00 | $24.61 | $24.61 | 27,771,020 |
| 2022-06-14 | $23.21 | $24.18 | $23.12 | $24.13 | $24.13 | 23,163,530 |
| 2022-06-13 | $24.01 | $24.18 | $23.15 | $23.51 | $23.51 | 22,821,930 |
| 2022-06-10 | $24.44 | $24.56 | $24.12 | $24.29 | $24.29 | 14,645,860 |
| 2022-06-09 | $24.27 | $24.96 | $24.22 | $24.63 | $24.63 | 18,426,320 |
| 2022-06-08 | $24.61 | $24.69 | $24.05 | $24.43 | $24.43 | 16,910,530 |
| 2022-06-07 | $24.39 | $25.20 | $24.22 | $24.80 | $24.80 | 22,434,580 |
| 2022-06-06 | $24.30 | $24.53 | $23.46 | $24.38 | $24.38 | 19,120,620 |
| 2022-06-02 | $24.36 | $24.80 | $24.00 | $24.54 | $24.54 | 14,670,130 |
| 2022-06-01 | $24.31 | $24.98 | $24.14 | $24.63 | $24.63 | 20,036,900 |
| 2022-05-31 | $24.14 | $24.34 | $23.70 | $24.26 | $24.26 | 14,916,380 |
| 2022-05-30 | $24.37 | $24.50 | $23.66 | $23.94 | $23.94 | 17,992,590 |
| 2022-05-27 | $25.23 | $25.30 | $24.15 | $24.39 | $24.39 | 24,583,620 |
| 2022-05-26 | $24.37 | $25.62 | $24.02 | $25.23 | $25.23 | 28,942,550 |
| 2022-05-25 | $24.65 | $24.65 | $23.78 | $24.20 | $24.20 | 19,305,810 |
| 2022-05-24 | $24.70 | $25.08 | $24.45 | $24.65 | $24.65 | 17,489,920 |
| 2022-05-23 | $25.33 | $25.50 | $24.38 | $24.68 | $24.68 | 20,766,020 |
| 2022-05-20 | $25.90 | $26.51 | $25.25 | $25.45 | $25.45 | 24,338,210 |
| 2022-05-19 | $23.69 | $26.40 | $23.66 | $26.06 | $26.06 | 31,984,820 |
| 2022-05-18 | $24.61 | $24.79 | $24.02 | $24.27 | $24.27 | 15,179,630 |
| 2022-05-17 | $24.79 | $25.52 | $24.33 | $24.85 | $24.85 | 21,074,630 |
| 2022-05-16 | $25.90 | $25.90 | $24.45 | $25.01 | $25.01 | 33,827,600 |
| 2022-05-13 | $23.10 | $24.95 | $23.01 | $24.72 | $24.72 | 33,973,520 |
| 2022-05-12 | $23.50 | $23.74 | $22.70 | $23.10 | $23.10 | 24,438,110 |
| 2022-05-11 | $23.76 | $24.60 | $23.50 | $23.79 | $23.79 | 31,628,150 |
| 2022-05-10 | $23.98 | $24.62 | $23.05 | $24.39 | $24.39 | 28,935,460 |
| 2022-05-09 | $24.40 | $25.32 | $24.22 | $24.26 | $24.26 | 17,418,010 |
| 2022-05-06 | $25.90 | $25.90 | $24.52 | $24.82 | $24.82 | 21,996,970 |
| 2022-05-05 | $27.72 | $28.39 | $26.57 | $26.68 | $26.68 | 24,094,810 |
| 2022-05-04 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2022-05-03 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2022-04-29 | $25.79 | $28.10 | $24.67 | $27.72 | $27.72 | 35,473,720 |
| 2022-04-28 | $24.00 | $25.85 | $23.91 | $25.85 | $25.85 | 24,719,570 |
| 2022-04-27 | $24.37 | $24.69 | $23.32 | $24.34 | $24.34 | 31,703,270 |
| 2022-04-26 | $25.52 | $26.10 | $24.70 | $24.85 | $24.85 | 17,947,730 |
| 2022-04-25 | $26.66 | $27.75 | $25.40 | $25.43 | $25.43 | 19,844,180 |
| 2022-04-22 | $26.06 | $27.44 | $25.90 | $27.15 | $27.15 | 17,687,980 |
| 2022-04-21 | $26.85 | $27.43 | $26.10 | $26.31 | $26.31 | 20,109,150 |
| 2022-04-20 | $28.75 | $29.00 | $26.39 | $26.85 | $26.85 | 34,236,690 |
| 2022-04-19 | $29.60 | $29.75 | $28.25 | $29.01 | $29.01 | 27,013,150 |
| 2022-04-18 | $29.80 | $31.66 | $29.57 | $29.91 | $29.91 | 20,047,400 |
| 2022-04-15 | $29.45 | $31.72 | $29.45 | $30.61 | $30.61 | 26,419,630 |
| 2022-04-14 | $29.00 | $30.38 | $28.62 | $30.01 | $30.01 | 23,115,960 |
| 2022-04-13 | $28.57 | $29.32 | $27.78 | $28.45 | $28.45 | 28,074,650 |
| 2022-04-12 | $30.01 | $30.75 | $28.60 | $28.85 | $28.85 | 36,234,100 |
| 2022-04-11 | $31.35 | $31.55 | $30.01 | $30.18 | $30.18 | 28,549,820 |
| 2022-04-08 | $32.36 | $33.30 | $30.79 | $31.99 | $31.99 | 43,841,350 |
| 2022-04-07 | $33.97 | $34.60 | $31.96 | $32.30 | $32.30 | 30,326,850 |
| 2022-04-06 | $34.00 | $35.42 | $33.51 | $34.60 | $34.60 | 32,920,290 |
| 2022-04-05 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 0 |
| 2022-04-04 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 0 |
| 2022-04-01 | $31.78 | $33.80 | $31.10 | $33.41 | $33.41 | 36,583,470 |
| 2022-03-31 | $29.91 | $33.29 | $29.75 | $32.17 | $32.17 | 48,807,310 |
| 2022-03-30 | $28.10 | $30.77 | $28.00 | $30.71 | $30.71 | 40,885,080 |
| 2022-03-29 | $27.72 | $29.26 | $27.51 | $27.97 | $27.97 | 25,663,960 |
| 2022-03-28 | $27.00 | $28.92 | $26.60 | $28.14 | $28.14 | 29,582,070 |
| 2022-03-25 | $26.76 | $28.28 | $26.45 | $27.20 | $27.20 | 23,525,110 |
| 2022-03-24 | $27.50 | $28.57 | $27.16 | $27.24 | $27.24 | 32,330,730 |
| 2022-03-23 | $27.00 | $29.78 | $26.58 | $28.71 | $28.71 | 41,277,290 |
| 2022-03-22 | $24.90 | $27.78 | $24.77 | $27.07 | $27.07 | 60,273,310 |
| 2022-03-21 | $26.22 | $26.42 | $24.75 | $26.00 | $26.00 | 38,773,520 |
| 2022-03-18 | $24.25 | $26.29 | $23.98 | $26.29 | $26.29 | 43,348,880 |
| 2022-03-17 | $23.90 | $23.90 | $23.17 | $23.90 | $23.90 | 25,614,870 |
| 2022-03-16 | $21.98 | $22.37 | $20.09 | $21.73 | $21.73 | 42,694,710 |
| 2022-03-15 | $23.76 | $23.76 | $21.76 | $21.76 | $21.76 | 32,580,550 |
| 2022-03-14 | $24.76 | $25.68 | $24.00 | $24.18 | $24.18 | 17,228,000 |
| 2022-03-11 | $25.31 | $25.69 | $24.64 | $25.50 | $25.50 | 17,891,780 |
| 2022-03-10 | $26.28 | $26.52 | $25.36 | $25.93 | $25.93 | 18,123,890 |
| 2022-03-09 | $28.69 | $28.82 | $25.63 | $25.85 | $25.85 | 39,578,800 |
| 2022-03-08 | $30.80 | $30.89 | $28.27 | $28.48 | $28.48 | 17,442,360 |
| 2022-03-07 | $31.80 | $31.80 | $30.28 | $30.86 | $30.86 | 11,572,830 |
| 2022-03-04 | $31.39 | $31.47 | $30.18 | $31.05 | $31.05 | 10,681,760 |
| 2022-03-03 | $31.20 | $32.00 | $31.00 | $31.41 | $31.41 | 12,088,980 |
| 2022-03-02 | $30.70 | $31.64 | $30.60 | $30.96 | $30.96 | 14,525,040 |
| 2022-03-01 | $30.12 | $30.99 | $29.93 | $30.40 | $30.40 | 13,106,980 |
| 2022-02-28 | $31.00 | $31.14 | $29.71 | $30.19 | $30.19 | 17,371,990 |
| 2022-02-25 | $31.77 | $32.39 | $30.70 | $31.12 | $31.12 | 13,014,770 |
| 2022-02-24 | $32.12 | $32.43 | $31.31 | $31.75 | $31.75 | 10,064,780 |
| 2022-02-23 | $33.90 | $34.00 | $32.25 | $32.47 | $32.47 | 18,289,440 |
| 2022-02-22 | $34.51 | $35.70 | $33.74 | $34.02 | $34.02 | 12,245,020 |
| 2022-02-21 | $34.39 | $35.20 | $33.26 | $35.03 | $35.03 | 16,465,390 |
| 2022-02-18 | $32.37 | $34.16 | $32.23 | $34.07 | $34.07 | 12,766,450 |
| 2022-02-17 | $32.80 | $32.80 | $31.81 | $31.91 | $31.91 | 9,006,860 |
| 2022-02-16 | $32.60 | $33.26 | $32.20 | $32.89 | $32.89 | 8,299,180 |
| 2022-02-15 | $34.00 | $34.41 | $31.76 | $32.38 | $32.38 | 19,074,490 |
| 2022-02-14 | $35.80 | $36.19 | $33.71 | $33.88 | $33.88 | 15,188,540 |
| 2022-02-11 | $35.50 | $37.08 | $35.50 | $36.32 | $36.32 | 23,919,190 |
| 2022-02-10 | $34.20 | $35.30 | $33.11 | $34.48 | $34.48 | 9,800,450 |
| 2022-02-09 | $35.00 | $36.03 | $33.85 | $34.10 | $34.10 | 14,238,460 |
| 2022-02-08 | $34.20 | $34.65 | $33.73 | $34.49 | $34.49 | 6,592,780 |
| 2022-02-07 | $33.25 | $34.51 | $33.02 | $34.38 | $34.38 | 9,381,890 |
| 2022-02-04 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2022-02-03 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2022-02-02 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2022-02-01 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2022-01-28 | $34.46 | $34.90 | $33.18 | $33.25 | $33.25 | 11,478,670 |
| 2022-01-27 | $34.25 | $35.20 | $33.69 | $34.49 | $34.49 | 13,420,740 |
| 2022-01-26 | $34.65 | $35.05 | $34.00 | $34.46 | $34.46 | 8,470,570 |
| 2022-01-25 | $35.41 | $35.95 | $34.45 | $34.53 | $34.53 | 12,645,740 |
| 2022-01-24 | $35.29 | $36.50 | $34.52 | $35.49 | $35.49 | 15,855,500 |
| 2022-01-21 | $35.52 | $35.80 | $34.24 | $34.96 | $34.96 | 20,587,080 |
| 2022-01-20 | $34.48 | $36.72 | $34.30 | $35.62 | $35.62 | 38,593,930 |
| 2022-01-19 | $32.90 | $34.09 | $32.66 | $33.40 | $33.40 | 18,566,410 |
| 2022-01-18 | $31.14 | $33.06 | $31.13 | $32.41 | $32.41 | 14,093,350 |
| 2022-01-17 | $30.70 | $31.80 | $30.55 | $31.47 | $31.47 | 11,124,980 |
| 2022-01-14 | $31.61 | $31.90 | $30.79 | $30.84 | $30.84 | 11,015,970 |
| 2022-01-13 | $32.40 | $33.16 | $31.95 | $31.98 | $31.98 | 9,993,710 |
| 2022-01-12 | $33.01 | $33.36 | $31.72 | $32.74 | $32.74 | 18,100,800 |
| 2022-01-11 | $33.70 | $34.44 | $32.58 | $33.25 | $33.25 | 22,148,280 |
| 2022-01-10 | $31.48 | $33.43 | $31.28 | $33.00 | $33.00 | 36,162,010 |
| 2022-01-07 | $29.40 | $31.95 | $29.40 | $31.55 | $31.55 | 44,334,870 |
| 2022-01-06 | $30.36 | $30.58 | $29.14 | $29.42 | $29.42 | 17,595,000 |
| 2022-01-05 | $29.29 | $30.89 | $29.11 | $30.37 | $30.37 | 28,575,150 |
| 2022-01-04 | $28.85 | $29.77 | $28.46 | $29.36 | $29.36 | 16,961,760 |
| 2022-01-03 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2021-12-31 | $28.48 | $29.32 | $28.42 | $29.13 | $29.13 | 15,122,630 |
| 2021-12-30 | $29.18 | $29.25 | $28.30 | $28.41 | $28.41 | 17,728,850 |
| 2021-12-29 | $29.40 | $29.56 | $29.11 | $29.20 | $29.20 | 6,883,340 |
| 2021-12-28 | $29.76 | $29.80 | $29.18 | $29.43 | $29.43 | 12,921,770 |
| 2021-12-27 | $29.30 | $30.66 | $29.23 | $29.82 | $29.82 | 15,941,260 |
| 2021-12-24 | $29.78 | $29.78 | $29.09 | $29.10 | $29.10 | 9,016,960 |
| 2021-12-23 | $29.68 | $30.23 | $28.88 | $29.95 | $29.95 | 15,632,550 |
| 2021-12-22 | $30.25 | $30.56 | $29.56 | $29.72 | $29.72 | 16,459,700 |
| 2021-12-21 | $28.81 | $30.77 | $28.80 | $30.36 | $30.36 | 34,679,960 |
| 2021-12-20 | $29.33 | $29.98 | $28.79 | $28.87 | $28.87 | 16,188,260 |
| 2021-12-17 | $29.35 | $29.77 | $29.35 | $29.40 | $29.40 | 9,393,510 |
| 2021-12-16 | $29.09 | $29.79 | $28.75 | $29.57 | $29.57 | 17,046,210 |
| 2021-12-15 | $29.24 | $29.68 | $28.95 | $29.01 | $29.01 | 16,548,420 |
| 2021-12-14 | $30.60 | $30.60 | $29.19 | $29.21 | $29.21 | 25,313,940 |
| 2021-12-13 | $30.89 | $31.78 | $30.62 | $30.70 | $30.70 | 18,444,670 |
| 2021-12-07 | $32.51 | $34.15 | $32.11 | $33.54 | $33.54 | 22,978,230 |
| 2021-12-06 | $32.98 | $34.25 | $31.51 | $31.51 | $31.51 | 13,005,970 |
| 2021-12-03 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 8,479,580 |
| 2021-12-02 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 9,891,900 |
| 2021-12-01 | $30.87 | $32.36 | $30.81 | $31.37 | $31.37 | 9,855,890 |
| 2021-11-30 | $31.63 | $32.55 | $30.99 | $31.10 | $31.10 | 10,253,050 |
| 2021-11-29 | $32.20 | $32.50 | $31.70 | $32.00 | $32.00 | 5,815,090 |
| 2021-11-26 | $32.98 | $32.98 | $32.39 | $32.60 | $32.60 | 4,938,520 |
| 2021-11-25 | $33.56 | $33.79 | $32.86 | $33.14 | $33.14 | 4,966,870 |
| 2021-11-24 | $33.11 | $34.25 | $32.97 | $33.35 | $33.35 | 6,324,960 |
| 2021-11-23 | $33.02 | $33.62 | $32.75 | $33.21 | $33.21 | 4,715,070 |
| 2021-11-22 | $33.80 | $33.89 | $32.72 | $33.11 | $33.11 | 7,247,460 |
| 2021-11-19 | $32.64 | $34.28 | $32.22 | $33.80 | $33.80 | 12,734,960 |
| 2021-11-18 | $33.10 | $33.36 | $32.53 | $32.65 | $32.65 | 6,876,670 |
| 2021-11-17 | $33.73 | $34.10 | $33.04 | $33.44 | $33.44 | 6,037,380 |
| 2021-11-16 | $35.00 | $35.00 | $33.51 | $33.83 | $33.83 | 7,447,280 |
| 2021-11-15 | $34.60 | $34.67 | $33.70 | $34.40 | $34.40 | 9,440,680 |
| 2021-11-12 | $35.44 | $35.45 | $34.21 | $34.61 | $34.61 | 15,537,690 |
| 2021-11-11 | $32.44 | $35.45 | $32.40 | $35.45 | $35.45 | 32,962,840 |
| 2021-11-10 | $30.95 | $32.27 | $30.03 | $32.23 | $32.23 | 16,175,190 |
| 2021-11-09 | $31.40 | $31.40 | $30.30 | $30.77 | $30.77 | 8,663,330 |
| 2021-11-08 | $29.91 | $31.16 | $29.91 | $30.95 | $30.95 | 14,740,110 |
| 2021-11-05 | $31.00 | $31.28 | $28.62 | $29.60 | $29.60 | 28,232,790 |
| 2021-11-04 | $32.03 | $32.35 | $31.30 | $31.35 | $31.35 | 11,914,030 |
| 2021-11-03 | $31.90 | $32.40 | $31.64 | $32.02 | $32.02 | 12,178,500 |
| 2021-11-02 | $32.88 | $33.27 | $31.38 | $31.63 | $31.63 | 16,657,000 |
| 2021-11-01 | $34.24 | $34.24 | $32.50 | $32.86 | $32.86 | 18,145,870 |
| 2021-10-29 | $35.01 | $35.69 | $33.82 | $34.24 | $34.24 | 16,453,010 |
| 2021-10-28 | $37.25 | $37.61 | $35.80 | $35.95 | $35.95 | 11,097,800 |
| 2021-10-27 | $38.50 | $38.50 | $37.23 | $37.80 | $37.80 | 11,097,460 |
| 2021-10-26 | $38.00 | $39.83 | $37.51 | $38.46 | $38.46 | 14,154,980 |
| 2021-10-25 | $37.05 | $39.43 | $37.05 | $38.02 | $38.02 | 24,924,640 |
| 2021-10-22 | $38.39 | $40.32 | $38.21 | $38.95 | $38.95 | 32,555,610 |
| 2021-10-21 | $34.70 | $36.76 | $34.68 | $36.65 | $36.65 | 13,399,040 |
| 2021-10-20 | $35.29 | $35.34 | $34.11 | $34.50 | $34.50 | 7,058,060 |
| 2021-10-19 | $34.85 | $35.63 | $34.20 | $34.96 | $34.96 | 6,211,890 |
| 2021-10-18 | $35.69 | $35.70 | $33.81 | $34.86 | $34.86 | 10,940,910 |
| 2021-10-15 | $35.96 | $36.90 | $35.56 | $35.69 | $35.69 | 8,332,180 |
| 2021-10-14 | $37.01 | $37.49 | $35.96 | $36.00 | $36.00 | 7,120,850 |
| 2021-10-13 | $37.82 | $38.09 | $36.66 | $37.32 | $37.32 | 8,230,670 |
| 2021-10-12 | $36.78 | $37.98 | $36.25 | $37.82 | $37.82 | 15,223,040 |
| 2021-10-11 | $35.98 | $37.75 | $35.98 | $36.50 | $36.50 | 13,727,240 |
| 2021-10-08 | $38.20 | $38.39 | $35.43 | $35.75 | $35.75 | 13,336,550 |
| 2021-10-07 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 0 |
| 2021-10-06 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 0 |
| 2021-09-30 | $37.52 | $39.06 | $37.23 | $37.28 | $37.28 | 17,653,980 |
| 2021-09-29 | $36.15 | $37.85 | $36.07 | $36.78 | $36.78 | 14,903,840 |
| 2021-09-28 | $36.00 | $37.09 | $35.72 | $36.39 | $36.39 | 13,766,590 |
| 2021-09-27 | $36.57 | $36.57 | $34.53 | $34.70 | $34.70 | 10,251,790 |
| 2021-09-24 | $35.53 | $37.31 | $35.23 | $36.57 | $36.57 | 12,903,720 |
| 2021-09-23 | $35.10 | $35.84 | $34.65 | $35.53 | $35.53 | 14,524,940 |
| 2021-09-22 | $31.77 | $35.37 | $31.51 | $35.00 | $35.00 | 17,036,570 |
| 2021-09-21 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2021-09-20 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2021-09-17 | $32.32 | $33.34 | $32.01 | $32.65 | $32.65 | 9,545,540 |
| 2021-09-16 | $33.61 | $33.83 | $32.24 | $32.35 | $32.35 | 11,232,200 |
| 2021-09-15 | $35.58 | $35.75 | $33.50 | $33.93 | $33.93 | 13,011,360 |
| 2021-09-14 | $37.92 | $37.92 | $35.81 | $35.97 | $35.97 | 7,482,620 |
| 2021-09-13 | $36.60 | $38.11 | $36.40 | $37.75 | $37.75 | 8,139,590 |
| 2021-09-10 | $36.75 | $37.61 | $36.23 | $36.74 | $36.74 | 5,800,700 |
| 2021-09-09 | $36.28 | $37.17 | $35.83 | $36.36 | $36.36 | 4,649,500 |
| 2021-09-08 | $37.00 | $37.08 | $36.31 | $36.44 | $36.44 | 4,087,350 |
| 2021-09-07 | $36.88 | $37.11 | $36.12 | $36.68 | $36.68 | 4,899,780 |
| 2021-09-06 | $36.32 | $37.63 | $36.04 | $36.88 | $36.88 | 8,575,650 |
| 2021-09-03 | $37.00 | $37.37 | $35.88 | $36.36 | $36.36 | 8,281,390 |
| 2021-09-02 | $35.50 | $37.45 | $35.21 | $37.02 | $37.02 | 15,778,500 |
| 2021-09-01 | $33.60 | $36.29 | $33.36 | $35.57 | $35.57 | 14,680,530 |
| 2021-08-31 | $33.78 | $34.48 | $32.87 | $33.61 | $33.61 | 8,088,720 |
| 2021-08-30 | $33.89 | $34.27 | $32.55 | $33.61 | $33.61 | 8,187,810 |
| 2021-08-27 | $33.41 | $33.96 | $33.01 | $33.46 | $33.46 | 4,577,730 |
| 2021-08-26 | $34.28 | $34.63 | $33.29 | $33.60 | $33.60 | 6,710,280 |
| 2021-08-25 | $34.65 | $34.95 | $33.71 | $34.45 | $34.45 | 6,605,900 |
| 2021-08-24 | $34.39 | $35.23 | $33.99 | $34.36 | $34.36 | 6,995,780 |
| 2021-08-23 | $35.30 | $35.56 | $34.45 | $34.52 | $34.52 | 6,535,080 |
| 2021-08-20 | $35.88 | $36.62 | $34.91 | $35.57 | $35.57 | 6,881,490 |
| 2021-08-19 | $37.03 | $37.30 | $35.66 | $35.77 | $35.77 | 6,855,570 |
| 2021-08-18 | $36.29 | $37.48 | $35.71 | $37.31 | $37.31 | 6,986,070 |
| 2021-08-17 | $36.70 | $37.58 | $36.15 | $36.55 | $36.55 | 6,691,040 |
| 2021-08-16 | $36.89 | $37.36 | $36.15 | $36.77 | $36.77 | 5,758,570 |
| 2021-08-13 | $36.60 | $37.15 | $36.08 | $36.55 | $36.55 | 5,870,310 |
| 2021-08-12 | $36.58 | $37.42 | $36.25 | $36.98 | $36.98 | 10,527,960 |
| 2021-08-11 | $36.00 | $38.39 | $36.00 | $36.50 | $36.50 | 19,312,840 |
| 2021-08-10 | $34.70 | $35.12 | $33.70 | $34.90 | $34.90 | 9,126,740 |
| 2021-08-09 | $32.83 | $35.69 | $32.51 | $34.70 | $34.70 | 15,662,610 |
| 2021-08-06 | $32.15 | $32.81 | $31.68 | $32.50 | $32.50 | 6,199,560 |
| 2021-08-05 | $32.01 | $33.66 | $31.95 | $32.60 | $32.60 | 10,823,700 |
| 2021-08-04 | $32.35 | $32.57 | $31.83 | $32.13 | $32.13 | 5,688,250 |
| 2021-08-03 | $32.50 | $33.48 | $32.10 | $32.35 | $32.35 | 6,806,830 |
| 2021-08-02 | $32.10 | $33.25 | $30.80 | $32.65 | $32.65 | 11,880,140 |
| 2021-07-30 | $31.86 | $32.25 | $30.83 | $31.67 | $31.67 | 8,591,520 |
| 2021-07-29 | $32.30 | $32.30 | $31.58 | $31.86 | $31.86 | 8,973,130 |
| 2021-07-28 | $31.83 | $32.30 | $31.37 | $31.58 | $31.58 | 13,162,610 |
| 2021-07-27 | $33.42 | $33.42 | $31.78 | $31.97 | $31.97 | 18,010,330 |
| 2021-07-26 | $35.03 | $35.13 | $32.70 | $33.45 | $33.45 | 17,593,250 |
| 2021-07-23 | $37.41 | $37.64 | $36.00 | $36.07 | $36.07 | 6,126,870 |
| 2021-07-22 | $36.61 | $37.70 | $36.42 | $37.33 | $37.33 | 6,462,020 |
| 2021-07-21 | $37.05 | $37.18 | $36.20 | $36.59 | $36.59 | 6,780,460 |
| 2021-07-20 | $37.37 | $37.50 | $36.73 | $36.92 | $36.92 | 6,146,410 |
| 2021-07-19 | $37.85 | $37.85 | $36.53 | $37.58 | $37.58 | 7,149,100 |
| 2021-07-16 | $38.48 | $38.76 | $37.82 | $37.96 | $37.96 | 5,907,420 |
| 2021-07-15 | $37.89 | $38.93 | $37.01 | $38.48 | $38.48 | 7,171,680 |
| 2021-07-14 | $39.15 | $39.15 | $37.80 | $37.80 | $37.80 | 8,539,010 |
| 2021-07-13 | $38.38 | $39.65 | $38.20 | $39.15 | $39.15 | 9,576,780 |
| 2021-07-12 | $41.00 | $41.08 | $39.85 | $40.16 | $38.11 | 13,206,520 |
| 2021-07-09 | $41.21 | $41.67 | $40.56 | $40.68 | $38.60 | 6,954,500 |
| 2021-07-08 | $42.43 | $42.49 | $40.61 | $40.80 | $38.71 | 6,870,290 |
| 2021-07-07 | $41.04 | $41.83 | $40.80 | $41.60 | $39.47 | 6,641,840 |
| 2021-07-06 | $40.80 | $42.15 | $40.80 | $41.39 | $39.27 | 10,101,650 |
| 2021-07-05 | $42.41 | $42.50 | $40.41 | $40.78 | $38.69 | 10,702,340 |
| 2021-07-02 | $43.67 | $43.88 | $42.10 | $42.12 | $39.97 | 8,858,780 |
| 2021-07-01 | $41.61 | $44.42 | $41.45 | $44.05 | $41.80 | 11,062,560 |
| 2021-06-30 | $41.36 | $42.17 | $40.77 | $41.60 | $39.47 | 6,282,100 |
| 2021-06-29 | $42.10 | $42.48 | $41.16 | $41.36 | $39.24 | 8,504,130 |
| 2021-06-28 | $43.00 | $43.00 | $41.48 | $41.91 | $39.77 | 9,336,800 |
| 2021-06-25 | $43.07 | $43.30 | $42.65 | $42.92 | $40.73 | 5,904,090 |
| 2021-06-24 | $42.85 | $43.77 | $42.57 | $43.16 | $40.95 | 5,193,150 |
| 2021-06-23 | $43.88 | $43.95 | $42.66 | $42.84 | $40.65 | 6,627,900 |
| 2021-06-22 | $42.73 | $43.95 | $42.71 | $43.76 | $41.52 | 7,299,040 |
| 2021-06-21 | $43.00 | $43.00 | $42.31 | $42.67 | $40.49 | 7,262,540 |
| 2021-06-18 | $43.71 | $43.72 | $42.66 | $43.48 | $41.26 | 6,838,930 |
| 2021-06-17 | $43.97 | $44.49 | $43.52 | $43.53 | $41.30 | 6,721,650 |
| 2021-06-16 | $43.80 | $44.99 | $43.50 | $44.01 | $41.76 | 7,709,630 |
| 2021-06-15 | $44.81 | $45.01 | $43.40 | $43.75 | $41.51 | 9,816,120 |
| 2021-06-14 | $45.00 | $45.00 | $45.00 | $45.00 | $42.70 | 0 |
| 2021-06-11 | $45.42 | $45.78 | $44.82 | $45.00 | $42.70 | 6,937,580 |
| 2021-06-10 | $45.63 | $46.12 | $45.00 | $45.28 | $42.96 | 7,435,150 |
| 2021-06-09 | $46.01 | $46.45 | $45.65 | $45.75 | $43.41 | 5,478,610 |
| 2021-06-08 | $46.58 | $47.10 | $46.00 | $46.22 | $43.86 | 5,899,590 |
| 2021-06-07 | $46.56 | $47.38 | $46.18 | $46.32 | $43.95 | 8,456,850 |
| 2021-06-04 | $47.50 | $48.28 | $46.65 | $46.76 | $44.37 | 11,004,570 |
| 2021-06-03 | $48.81 | $49.60 | $47.99 | $47.99 | $45.54 | 6,193,450 |
| 2021-06-02 | $48.83 | $49.06 | $48.40 | $48.65 | $46.16 | 4,316,430 |
| 2021-06-01 | $48.80 | $49.46 | $47.90 | $48.94 | $46.44 | 6,197,660 |
| 2021-05-31 | $48.89 | $48.89 | $47.66 | $48.53 | $46.05 | 7,595,670 |
| 2021-05-28 | $49.09 | $49.60 | $48.59 | $48.80 | $46.30 | 5,404,690 |
| 2021-05-27 | $48.58 | $49.30 | $48.10 | $48.88 | $46.38 | 6,061,240 |
| 2021-05-26 | $48.17 | $49.18 | $47.70 | $48.56 | $46.08 | 8,224,860 |
| 2021-05-25 | $47.50 | $48.43 | $47.39 | $47.94 | $45.49 | 7,198,560 |
| 2021-05-24 | $47.50 | $47.92 | $46.88 | $47.67 | $45.23 | 6,143,420 |
| 2021-05-21 | $47.47 | $48.27 | $47.30 | $47.46 | $45.03 | 6,495,410 |
| 2021-05-20 | $47.10 | $47.46 | $46.35 | $47.18 | $44.77 | 7,414,650 |
| 2021-05-19 | $46.50 | $47.80 | $46.44 | $46.99 | $44.59 | 9,096,280 |
| 2021-05-18 | $44.99 | $46.48 | $44.65 | $46.15 | $43.79 | 6,951,270 |
| 2021-05-17 | $45.20 | $45.96 | $44.75 | $45.02 | $42.72 | 10,782,710 |
| 2021-05-14 | $43.11 | $44.60 | $43.01 | $43.98 | $41.73 | 11,828,670 |
| 2021-05-13 | $41.43 | $42.97 | $40.67 | $42.72 | $40.54 | 13,918,390 |
| 2021-05-12 | $42.60 | $42.66 | $41.48 | $41.50 | $39.38 | 6,236,620 |
| 2021-05-11 | $42.54 | $42.90 | $41.30 | $42.58 | $40.40 | 8,783,750 |
| 2021-05-10 | $43.89 | $43.89 | $42.46 | $42.58 | $40.40 | 7,591,680 |
| 2021-05-07 | $44.50 | $44.96 | $44.01 | $44.10 | $41.84 | 4,988,440 |
| 2021-05-06 | $44.80 | $45.66 | $43.51 | $44.35 | $42.08 | 9,780,330 |
| 2021-05-05 | $45.04 | $45.04 | $45.04 | $45.04 | $42.74 | 0 |
| 2021-05-04 | $45.04 | $45.04 | $45.04 | $45.04 | $42.74 | 0 |
| 2021-04-30 | $46.64 | $46.77 | $44.80 | $45.04 | $42.74 | 8,139,180 |
| 2021-04-29 | $45.98 | $46.80 | $45.00 | $46.51 | $44.13 | 5,855,330 |
| 2021-04-28 | $45.84 | $46.65 | $45.06 | $45.37 | $43.05 | 5,006,700 |
| 2021-04-27 | $44.75 | $45.64 | $44.18 | $45.40 | $43.08 | 9,515,200 |
| 2021-04-26 | $46.50 | $46.50 | $44.55 | $44.87 | $42.58 | 12,052,340 |
| 2021-04-23 | $47.60 | $47.70 | $46.59 | $46.65 | $44.26 | 4,095,510 |
| 2021-04-22 | $47.38 | $47.98 | $46.92 | $47.57 | $45.14 | 4,342,690 |
| 2021-04-21 | $47.23 | $47.39 | $46.62 | $47.09 | $44.68 | 3,393,380 |
| 2021-04-20 | $47.42 | $47.87 | $46.88 | $47.36 | $44.94 | 4,479,570 |
| 2021-04-19 | $47.15 | $48.09 | $47.06 | $47.48 | $45.05 | 4,658,710 |
| 2021-04-16 | $48.02 | $48.42 | $47.17 | $47.49 | $45.06 | 4,523,150 |
| 2021-04-15 | $48.50 | $48.50 | $46.33 | $47.79 | $45.35 | 6,450,510 |
| 2021-04-14 | $48.30 | $49.36 | $48.01 | $48.40 | $45.92 | 5,220,670 |
| 2021-04-13 | $47.80 | $49.27 | $47.76 | $48.20 | $45.74 | 7,108,060 |
| 2021-04-12 | $47.92 | $48.48 | $47.25 | $47.69 | $45.25 | 6,296,500 |
| 2021-04-09 | $47.87 | $48.30 | $47.21 | $47.75 | $45.31 | 4,133,590 |
| 2021-04-08 | $48.70 | $48.90 | $47.59 | $47.65 | $45.21 | 6,354,930 |
| 2021-04-07 | $49.00 | $49.05 | $48.25 | $48.90 | $46.40 | 6,447,700 |
| 2021-04-06 | $50.09 | $50.48 | $48.48 | $48.71 | $46.22 | 7,403,240 |
| 2021-04-05 | $49.90 | $49.90 | $49.90 | $49.90 | $47.35 | 0 |
| 2021-04-02 | $47.98 | $49.93 | $47.64 | $49.90 | $47.35 | 10,428,870 |
| 2021-04-01 | $49.00 | $49.75 | $47.12 | $47.54 | $45.11 | 9,293,680 |
| 2021-03-31 | $48.99 | $49.28 | $48.18 | $48.80 | $46.30 | 10,918,780 |
| 2021-03-30 | $46.69 | $49.62 | $46.40 | $48.98 | $46.48 | 14,706,150 |
| 2021-03-29 | $44.90 | $46.30 | $44.32 | $46.04 | $43.69 | 13,012,090 |
| 2021-03-26 | $46.18 | $46.35 | $45.11 | $45.48 | $43.15 | 4,638,800 |
| 2021-03-25 | $45.65 | $45.86 | $45.00 | $45.53 | $43.20 | 3,914,570 |
| 2021-03-24 | $46.70 | $47.50 | $45.10 | $45.54 | $43.21 | 9,166,810 |
| 2021-03-23 | $47.62 | $48.63 | $47.16 | $47.59 | $45.16 | 7,671,990 |
| 2021-03-22 | $45.50 | $47.75 | $45.27 | $47.71 | $45.27 | 7,415,920 |
| 2021-03-19 | $46.97 | $46.97 | $45.25 | $45.39 | $43.07 | 6,676,810 |
| 2021-03-18 | $46.72 | $47.15 | $45.70 | $47.13 | $44.72 | 7,715,470 |
| 2021-03-17 | $46.66 | $47.27 | $46.32 | $46.70 | $44.31 | 6,313,070 |
| 2021-03-16 | $46.10 | $47.46 | $45.50 | $46.73 | $44.34 | 10,685,750 |
| 2021-03-15 | $46.00 | $46.67 | $45.60 | $45.98 | $43.63 | 7,175,760 |
| 2021-03-12 | $45.00 | $46.40 | $44.41 | $45.99 | $43.64 | 9,932,170 |
| 2021-03-11 | $44.69 | $45.45 | $44.31 | $44.75 | $42.46 | 9,209,230 |
| 2021-03-10 | $44.93 | $45.18 | $43.30 | $44.60 | $42.32 | 10,331,120 |
| 2021-03-09 | $44.77 | $45.65 | $44.06 | $44.45 | $42.18 | 13,945,210 |
| 2021-03-08 | $46.99 | $47.35 | $44.50 | $44.50 | $42.22 | 14,132,420 |
| 2021-03-05 | $48.01 | $48.77 | $46.15 | $47.00 | $44.60 | 15,630,670 |
| 2021-03-04 | $51.38 | $52.30 | $48.80 | $49.01 | $46.50 | 16,629,540 |
| 2021-03-03 | $49.71 | $51.80 | $49.50 | $51.20 | $48.58 | 13,168,560 |
| 2021-03-02 | $50.00 | $51.93 | $49.50 | $50.20 | $47.63 | 14,722,660 |
| 2021-03-01 | $51.33 | $51.99 | $49.00 | $49.76 | $47.22 | 21,208,800 |
| 2021-02-26 | $49.80 | $53.28 | $49.26 | $50.95 | $48.34 | 27,443,080 |
| 2021-02-25 | $46.00 | $50.26 | $45.87 | $50.26 | $47.69 | 22,547,610 |
| 2021-02-24 | $45.39 | $47.05 | $45.31 | $45.69 | $43.35 | 10,745,230 |
| 2021-02-23 | $45.30 | $45.97 | $44.90 | $45.53 | $43.20 | 9,553,580 |
| 2021-02-22 | $46.10 | $47.86 | $45.21 | $45.90 | $43.55 | 11,936,740 |
| 2021-02-19 | $45.00 | $47.00 | $44.61 | $46.02 | $43.67 | 12,763,070 |
| 2021-02-18 | $45.00 | $46.37 | $44.17 | $45.10 | $42.79 | 10,851,720 |
| 2021-02-17 | $44.00 | $44.00 | $44.00 | $44.00 | $41.75 | 0 |
| 2021-02-16 | $44.00 | $44.00 | $44.00 | $44.00 | $41.75 | 0 |
| 2021-02-15 | $44.00 | $44.00 | $44.00 | $44.00 | $41.75 | 0 |
| 2021-02-12 | $44.00 | $44.00 | $44.00 | $44.00 | $41.75 | 0 |
| 2021-02-11 | $44.00 | $44.00 | $44.00 | $44.00 | $41.75 | 0 |
| 2021-02-10 | $43.41 | $44.55 | $43.17 | $44.00 | $41.75 | 8,225,360 |
| 2021-02-09 | $44.50 | $44.50 | $43.16 | $43.29 | $41.08 | 11,243,770 |
| 2021-02-08 | $43.90 | $45.49 | $43.75 | $44.32 | $42.05 | 9,941,810 |
| 2021-02-05 | $43.67 | $44.80 | $43.41 | $43.70 | $41.47 | 9,215,830 |
| 2021-02-04 | $43.97 | $44.30 | $42.92 | $43.31 | $41.10 | 6,812,920 |
| 2021-02-03 | $44.10 | $44.55 | $43.44 | $43.86 | $41.62 | 9,312,530 |
| 2021-02-02 | $44.80 | $45.57 | $43.71 | $43.77 | $41.53 | 12,403,700 |
| 2021-02-01 | $43.50 | $45.14 | $42.61 | $44.60 | $42.32 | 20,681,930 |
| 2021-01-29 | $46.14 | $46.24 | $42.00 | $42.25 | $40.09 | 27,179,300 |
| 2021-01-28 | $46.43 | $47.18 | $45.05 | $45.58 | $43.25 | 13,471,810 |
| 2021-01-27 | $46.77 | $47.67 | $46.00 | $46.98 | $44.58 | 12,177,200 |
| 2021-01-26 | $45.80 | $48.32 | $45.58 | $46.55 | $44.17 | 16,937,940 |
| 2021-01-25 | $45.10 | $47.20 | $45.01 | $46.06 | $43.70 | 22,184,020 |
| 2021-01-22 | $43.40 | $44.52 | $42.70 | $44.45 | $42.18 | 17,408,840 |
| 2021-01-21 | $40.43 | $43.30 | $40.30 | $43.00 | $40.80 | 21,993,820 |
| 2021-01-20 | $39.60 | $40.55 | $38.97 | $40.20 | $38.14 | 18,245,180 |
| 2021-01-19 | $36.77 | $40.16 | $36.38 | $40.10 | $38.05 | 24,770,320 |
| 2021-01-18 | $35.87 | $36.74 | $35.48 | $36.62 | $34.75 | 13,381,350 |
| 2021-01-15 | $35.65 | $36.40 | $35.57 | $35.87 | $34.04 | 8,623,410 |
| 2021-01-14 | $35.15 | $36.55 | $35.10 | $35.61 | $33.79 | 9,175,420 |
| 2021-01-13 | $35.28 | $35.66 | $35.00 | $35.36 | $33.55 | 8,894,890 |
| 2021-01-12 | $35.13 | $35.43 | $34.72 | $35.28 | $33.48 | 6,802,250 |
| 2021-01-11 | $34.29 | $35.60 | $34.18 | $35.10 | $33.31 | 14,755,490 |
| 2021-01-08 | $33.60 | $34.56 | $33.60 | $34.12 | $32.38 | 6,244,430 |
| 2021-01-07 | $34.16 | $34.70 | $33.56 | $33.84 | $32.11 | 6,898,340 |
| 2021-01-06 | $34.68 | $34.84 | $34.02 | $34.16 | $32.41 | 9,057,490 |
| 2021-01-05 | $33.40 | $34.77 | $32.38 | $34.70 | $32.93 | 19,066,410 |
| 2021-01-04 | $34.41 | $34.41 | $33.50 | $33.59 | $31.87 | 13,006,040 |
| 2021-01-01 | $34.83 | $34.83 | $34.83 | $34.83 | $33.05 | 0 |
| 2020-12-31 | $33.90 | $34.95 | $33.63 | $34.83 | $33.05 | 8,127,620 |
| 2020-12-30 | $34.28 | $34.29 | $33.70 | $33.80 | $32.07 | 5,296,810 |
| 2020-12-29 | $33.90 | $34.38 | $33.75 | $34.31 | $32.56 | 6,412,390 |
| 2020-12-28 | $33.68 | $34.09 | $33.45 | $33.81 | $32.08 | 4,836,710 |
| 2020-12-25 | $33.85 | $34.09 | $33.52 | $33.94 | $32.20 | 3,952,930 |
| 2020-12-24 | $34.20 | $34.57 | $33.73 | $33.82 | $32.09 | 6,601,520 |
| 2020-12-23 | $34.66 | $34.86 | $33.85 | $34.20 | $32.45 | 7,585,920 |
| 2020-12-22 | $34.88 | $35.42 | $34.52 | $34.66 | $32.89 | 7,052,620 |
| 2020-12-21 | $35.28 | $35.85 | $34.80 | $34.87 | $33.09 | 7,579,920 |
| 2020-12-18 | $36.00 | $36.00 | $35.30 | $35.38 | $33.57 | 5,770,480 |
| 2020-12-17 | $35.20 | $36.00 | $35.00 | $35.92 | $34.08 | 6,332,710 |
| 2020-12-16 | $35.24 | $35.65 | $35.08 | $35.18 | $33.38 | 3,859,260 |
| 2020-12-15 | $35.11 | $35.47 | $35.00 | $35.34 | $33.53 | 4,612,070 |
| 2020-12-14 | $34.76 | $35.38 | $34.59 | $35.23 | $33.43 | 5,174,160 |
| 2020-12-11 | $35.20 | $35.25 | $34.22 | $34.51 | $32.75 | 4,988,770 |
| 2020-12-10 | $34.50 | $35.23 | $34.43 | $35.10 | $33.31 | 6,314,020 |
| 2020-12-09 | $35.19 | $35.44 | $34.50 | $34.50 | $32.74 | 4,327,690 |
| 2020-12-08 | $35.31 | $35.75 | $35.18 | $35.19 | $33.39 | 5,329,630 |
| 2020-12-07 | $35.99 | $36.13 | $35.23 | $35.28 | $33.48 | 4,859,560 |
| 2020-12-04 | $36.42 | $36.64 | $35.48 | $35.89 | $34.05 | 8,760,080 |
| 2020-12-03 | $36.42 | $36.66 | $36.09 | $36.30 | $34.44 | 7,509,970 |
| 2020-12-02 | $35.64 | $36.61 | $35.36 | $36.15 | $34.30 | 10,188,960 |
| 2020-12-01 | $35.21 | $35.83 | $34.78 | $35.71 | $33.88 | 9,193,140 |
| 2020-11-30 | $35.13 | $36.66 | $35.13 | $35.42 | $33.61 | 17,834,920 |
| 2020-11-27 | $33.91 | $35.15 | $33.91 | $34.90 | $33.12 | 7,896,820 |
| 2020-11-26 | $34.00 | $34.34 | $33.67 | $33.90 | $32.17 | 5,076,320 |
| 2020-11-25 | $34.50 | $34.90 | $34.01 | $34.09 | $32.35 | 6,818,390 |
| 2020-11-24 | $34.81 | $35.10 | $34.25 | $34.39 | $32.63 | 4,876,280 |
| 2020-11-23 | $34.61 | $35.20 | $34.48 | $34.82 | $33.04 | 6,688,700 |
| 2020-11-20 | $35.20 | $35.28 | $34.50 | $34.70 | $32.93 | 5,878,050 |
| 2020-11-19 | $35.40 | $35.53 | $34.96 | $35.20 | $33.40 | 6,670,060 |
| 2020-11-18 | $34.90 | $35.80 | $34.50 | $35.27 | $33.47 | 11,498,850 |
| 2020-11-17 | $34.10 | $35.22 | $34.09 | $34.84 | $33.06 | 11,577,320 |
| 2020-11-16 | $34.32 | $34.56 | $33.95 | $34.20 | $32.45 | 7,894,090 |
| 2020-11-13 | $34.86 | $35.00 | $34.13 | $34.32 | $32.56 | 6,569,760 |
| 2020-11-12 | $35.57 | $35.57 | $34.70 | $34.96 | $33.17 | 8,416,850 |
| 2020-11-11 | $34.98 | $35.88 | $34.61 | $35.31 | $33.50 | 12,174,490 |
| 2020-11-10 | $34.50 | $35.17 | $34.30 | $34.93 | $33.14 | 15,554,270 |
| 2020-11-09 | $34.95 | $35.10 | $34.13 | $34.15 | $32.40 | 10,379,960 |
| 2020-11-06 | $34.91 | $35.38 | $34.34 | $34.70 | $32.93 | 7,306,690 |
| 2020-11-05 | $33.56 | $35.10 | $33.51 | $34.91 | $33.12 | 12,222,180 |
| 2020-11-04 | $33.20 | $33.73 | $33.05 | $33.50 | $31.79 | 6,208,220 |
| 2020-11-03 | $32.99 | $33.34 | $32.72 | $33.25 | $31.55 | 5,915,880 |
| 2020-11-02 | $32.51 | $33.30 | $30.62 | $33.02 | $31.33 | 8,453,920 |
| 2020-10-30 | $32.60 | $33.65 | $32.44 | $32.51 | $30.85 | 8,279,440 |
| 2020-10-29 | $32.76 | $33.14 | $32.34 | $32.90 | $31.22 | 5,777,860 |
| 2020-10-28 | $32.80 | $33.05 | $32.55 | $32.94 | $31.26 | 5,680,120 |
| 2020-10-27 | $33.30 | $33.40 | $32.70 | $32.87 | $31.19 | 8,540,280 |
| 2020-10-26 | $33.91 | $34.18 | $33.13 | $33.37 | $31.66 | 11,193,680 |
| 2020-10-23 | $34.05 | $34.22 | $33.88 | $33.99 | $32.25 | 4,115,770 |
| 2020-10-22 | $34.01 | $34.46 | $33.83 | $34.10 | $32.36 | 6,153,290 |
| 2020-10-21 | $33.99 | $34.37 | $33.73 | $34.22 | $32.47 | 4,517,350 |
| 2020-10-20 | $34.43 | $34.43 | $33.75 | $33.97 | $32.23 | 4,975,880 |
| 2020-10-19 | $34.40 | $34.97 | $34.25 | $34.36 | $32.60 | 8,411,130 |
| 2020-10-16 | $33.86 | $34.40 | $33.81 | $34.28 | $32.53 | 6,610,180 |
| 2020-10-15 | $34.25 | $34.44 | $33.78 | $33.90 | $32.17 | 6,343,180 |
| 2020-10-14 | $34.68 | $34.81 | $34.08 | $34.20 | $32.45 | 8,436,540 |
| 2020-10-13 | $35.01 | $35.28 | $34.68 | $34.82 | $33.04 | 6,631,880 |
| 2020-10-12 | $34.71 | $35.16 | $34.54 | $35.00 | $33.21 | 8,493,290 |
| 2020-10-09 | $35.39 | $35.47 | $34.49 | $34.60 | $32.83 | 8,575,610 |
| 2020-10-08 | $34.96 | $34.96 | $34.96 | $34.96 | $33.17 | 0 |
| 2020-10-07 | $34.96 | $34.96 | $34.96 | $34.96 | $33.17 | 0 |
| 2020-10-06 | $34.96 | $34.96 | $34.96 | $34.96 | $33.17 | 0 |
| 2020-10-05 | $34.96 | $34.96 | $34.96 | $34.96 | $33.17 | 0 |
| 2020-10-02 | $34.96 | $34.96 | $34.96 | $34.96 | $33.17 | 0 |
| 2020-10-01 | $34.96 | $34.96 | $34.96 | $34.96 | $33.17 | 0 |
| 2020-09-30 | $35.54 | $35.57 | $34.82 | $34.96 | $33.17 | 5,747,290 |
| 2020-09-29 | $35.89 | $35.91 | $35.14 | $35.39 | $33.58 | 7,711,050 |
| 2020-09-28 | $35.20 | $35.65 | $34.72 | $35.21 | $33.41 | 8,622,350 |
| 2020-09-25 | $35.96 | $36.20 | $34.85 | $34.85 | $33.07 | 16,815,560 |
| 2020-09-24 | $35.99 | $36.50 | $35.68 | $36.00 | $34.16 | 11,647,440 |
| 2020-09-23 | $37.72 | $37.72 | $36.07 | $36.10 | $34.25 | 11,828,490 |
| 2020-09-22 | $35.25 | $37.64 | $35.25 | $37.06 | $35.16 | 27,490,990 |
| 2020-09-21 | $34.78 | $35.79 | $34.41 | $35.59 | $33.77 | 15,886,310 |
| 2020-09-18 | $34.09 | $34.87 | $34.09 | $34.74 | $32.96 | 11,145,900 |
| 2020-09-17 | $34.25 | $34.66 | $33.93 | $34.06 | $32.32 | 4,401,610 |
| 2020-09-16 | $34.33 | $34.77 | $34.15 | $34.35 | $32.59 | 4,825,450 |
| 2020-09-15 | $33.89 | $34.65 | $33.50 | $34.20 | $32.45 | 7,229,400 |
| 2020-09-14 | $33.28 | $34.00 | $32.86 | $33.84 | $32.11 | 6,335,060 |
| 2020-09-11 | $33.65 | $33.69 | $32.95 | $33.11 | $31.42 | 6,648,600 |
| 2020-09-10 | $33.63 | $34.45 | $33.47 | $33.70 | $31.98 | 11,018,280 |
| 2020-09-09 | $33.54 | $34.02 | $32.92 | $33.26 | $31.56 | 8,036,340 |
| 2020-09-08 | $34.20 | $34.48 | $33.65 | $33.80 | $32.07 | 8,916,060 |
| 2020-09-07 | $34.45 | $35.11 | $34.05 | $34.16 | $32.41 | 6,548,080 |
| 2020-09-04 | $34.40 | $34.90 | $34.18 | $34.50 | $32.74 | 6,417,140 |
| 2020-09-03 | $34.73 | $35.26 | $34.59 | $34.74 | $32.96 | 5,326,580 |
| 2020-09-02 | $35.34 | $35.49 | $34.50 | $34.74 | $32.96 | 9,519,800 |
| 2020-09-01 | $35.79 | $35.98 | $35.07 | $35.26 | $33.46 | 12,368,430 |
| 2020-08-31 | $36.27 | $36.60 | $35.80 | $35.90 | $34.06 | 11,562,980 |
| 2020-08-28 | $35.66 | $36.28 | $35.45 | $36.00 | $34.16 | 7,571,290 |
| 2020-08-27 | $36.24 | $36.24 | $35.30 | $35.71 | $33.88 | 8,598,700 |
| 2020-08-26 | $36.30 | $36.67 | $35.90 | $36.24 | $34.39 | 7,868,230 |
| 2020-08-25 | $35.76 | $36.56 | $35.55 | $36.24 | $34.39 | 8,892,180 |
| 2020-08-24 | $35.85 | $36.60 | $35.48 | $35.61 | $33.79 | 13,584,400 |
| 2020-08-21 | $35.75 | $36.55 | $35.50 | $35.91 | $34.07 | 8,592,290 |
| 2020-08-20 | $35.42 | $35.62 | $35.00 | $35.55 | $33.73 | 6,302,790 |
| 2020-08-19 | $35.66 | $35.96 | $35.30 | $35.44 | $33.63 | 6,218,880 |
| 2020-08-18 | $36.16 | $36.23 | $35.50 | $35.79 | $33.96 | 8,107,390 |
| 2020-08-17 | $35.10 | $36.38 | $34.88 | $36.17 | $34.32 | 16,449,850 |
| 2020-08-14 | $34.30 | $35.15 | $34.08 | $35.10 | $33.31 | 10,614,110 |
| 2020-08-13 | $34.55 | $34.92 | $34.19 | $34.24 | $32.49 | 5,584,210 |
| 2020-08-12 | $34.40 | $34.85 | $34.00 | $34.61 | $32.84 | 9,131,190 |
| 2020-08-11 | $34.67 | $35.12 | $34.36 | $34.36 | $32.60 | 11,135,150 |
| 2020-08-10 | $33.55 | $34.67 | $33.44 | $34.38 | $32.62 | 12,427,280 |
| 2020-08-07 | $33.60 | $34.24 | $33.26 | $33.48 | $31.77 | 6,578,660 |
| 2020-08-06 | $33.99 | $34.55 | $33.52 | $33.79 | $32.06 | 8,690,760 |
| 2020-08-05 | $34.15 | $34.20 | $33.60 | $33.86 | $32.13 | 7,487,780 |
| 2020-08-04 | $34.20 | $34.75 | $33.91 | $34.36 | $32.60 | 9,834,340 |
| 2020-08-03 | $34.00 | $34.78 | $33.92 | $34.36 | $32.60 | 11,172,080 |
| 2020-07-31 | $33.58 | $34.45 | $33.48 | $34.03 | $32.29 | 10,928,480 |
| 2020-07-30 | $32.94 | $33.88 | $32.75 | $33.63 | $31.91 | 11,470,190 |
| 2020-07-29 | $32.37 | $33.00 | $32.19 | $32.90 | $31.22 | 7,733,030 |
| 2020-07-28 | $32.50 | $32.75 | $32.15 | $32.55 | $30.89 | 6,920,810 |
| 2020-07-27 | $32.71 | $32.88 | $31.96 | $32.25 | $30.60 | 9,012,560 |
| 2020-07-24 | $33.66 | $34.20 | $32.33 | $32.79 | $31.11 | 12,010,300 |
| 2020-07-23 | $33.57 | $34.05 | $33.10 | $33.70 | $31.98 | 8,514,630 |
| 2020-07-22 | $34.00 | $34.46 | $33.55 | $33.99 | $32.25 | 10,003,940 |
| 2020-07-21 | $34.28 | $34.31 | $33.52 | $33.94 | $32.20 | 8,258,250 |
| 2020-07-20 | $32.78 | $34.23 | $32.69 | $34.15 | $32.40 | 14,793,290 |
| 2020-07-17 | $32.48 | $32.83 | $32.00 | $32.47 | $30.81 | 12,451,690 |
| 2020-07-16 | $33.58 | $34.13 | $32.40 | $32.40 | $30.74 | 15,757,260 |
| 2020-07-15 | $34.48 | $34.84 | $33.21 | $33.39 | $31.68 | 18,109,160 |
| 2020-07-14 | $35.23 | $35.44 | $33.90 | $34.30 | $32.55 | 17,586,590 |
| 2020-07-13 | $35.50 | $35.69 | $34.10 | $35.08 | $33.29 | 17,559,770 |
| 2020-07-10 | $37.89 | $38.14 | $36.50 | $36.93 | $33.43 | 24,322,620 |
| 2020-07-09 | $38.36 | $38.44 | $37.12 | $38.09 | $34.48 | 14,919,750 |
| 2020-07-08 | $37.60 | $38.18 | $37.10 | $37.66 | $34.09 | 14,868,020 |
| 2020-07-07 | $38.20 | $38.93 | $37.03 | $37.80 | $34.22 | 25,633,400 |
| 2020-07-06 | $35.35 | $37.87 | $35.35 | $37.60 | $34.04 | 27,785,580 |
| 2020-07-03 | $34.42 | $34.87 | $33.87 | $34.43 | $31.17 | 19,072,040 |
| 2020-07-02 | $33.20 | $34.50 | $32.98 | $34.19 | $30.95 | 28,965,860 |
| 2020-07-01 | $31.18 | $33.48 | $31.07 | $33.18 | $30.04 | 28,487,270 |
| 2020-06-30 | $31.00 | $31.30 | $30.80 | $31.24 | $28.28 | 9,265,500 |
| 2020-06-29 | $31.80 | $31.92 | $30.64 | $30.77 | $27.85 | 19,205,640 |
| 2020-06-26 | $31.77 | $31.77 | $31.77 | $31.77 | $28.76 | 0 |
| 2020-06-25 | $31.77 | $31.77 | $31.77 | $31.77 | $28.76 | 0 |
| 2020-06-24 | $31.30 | $32.20 | $31.24 | $31.77 | $28.76 | 15,733,770 |
| 2020-06-23 | $31.68 | $31.70 | $31.05 | $31.21 | $28.25 | 10,959,820 |
| 2020-06-22 | $31.99 | $32.04 | $31.50 | $31.65 | $28.65 | 9,215,430 |
| 2020-06-19 | $32.07 | $32.48 | $31.80 | $32.30 | $29.24 | 11,517,000 |
| 2020-06-18 | $32.05 | $32.78 | $32.05 | $32.27 | $29.21 | 10,056,520 |
| 2020-06-17 | $31.72 | $32.78 | $31.30 | $32.23 | $29.18 | 8,886,910 |
| 2020-06-16 | $31.36 | $31.84 | $31.29 | $31.60 | $28.61 | 5,960,980 |
| 2020-06-15 | $31.36 | $31.70 | $31.03 | $31.08 | $28.14 | 7,422,070 |
| 2020-06-12 | $31.38 | $31.84 | $31.23 | $31.66 | $28.66 | 6,890,890 |
| 2020-06-11 | $32.45 | $32.65 | $31.64 | $31.90 | $28.88 | 7,680,510 |
| 2020-06-10 | $33.00 | $33.11 | $32.31 | $32.47 | $29.39 | 6,082,890 |
| 2020-06-09 | $32.90 | $33.15 | $32.71 | $32.99 | $29.86 | 5,192,380 |
| 2020-06-08 | $32.58 | $33.36 | $32.58 | $32.80 | $29.69 | 6,827,150 |
| 2020-06-05 | $32.68 | $32.85 | $32.03 | $32.47 | $29.39 | 6,272,360 |
| 2020-06-04 | $33.40 | $33.41 | $32.60 | $32.67 | $29.57 | 6,110,240 |
| 2020-06-03 | $33.09 | $33.97 | $32.82 | $32.98 | $29.86 | 11,825,060 |
| 2020-06-02 | $32.15 | $32.98 | $32.04 | $32.98 | $29.86 | 11,206,890 |
| 2020-06-01 | $31.39 | $32.33 | $31.34 | $32.19 | $29.14 | 11,915,230 |
| 2020-05-29 | $31.35 | $31.38 | $30.96 | $31.30 | $28.33 | 6,623,970 |
| 2020-05-28 | $31.10 | $32.14 | $31.02 | $31.35 | $28.38 | 11,094,840 |
| 2020-05-27 | $30.99 | $31.38 | $30.83 | $31.00 | $28.06 | 5,438,480 |
| 2020-05-26 | $31.25 | $31.27 | $30.91 | $31.12 | $28.17 | 5,752,430 |
| 2020-05-25 | $30.50 | $31.27 | $30.15 | $31.09 | $28.14 | 5,734,270 |
| 2020-05-22 | $31.17 | $31.18 | $30.44 | $30.50 | $27.61 | 7,712,690 |
| 2020-05-21 | $31.52 | $31.64 | $31.13 | $31.23 | $28.27 | 4,713,900 |
| 2020-05-20 | $31.51 | $31.63 | $31.13 | $31.43 | $28.45 | 4,442,000 |
| 2020-05-19 | $32.10 | $32.25 | $31.41 | $31.50 | $28.52 | 6,578,700 |
| 2020-05-18 | $31.32 | $31.95 | $31.22 | $31.73 | $28.72 | 6,508,630 |
| 2020-05-15 | $31.54 | $31.74 | $31.35 | $31.43 | $28.45 | 4,580,440 |
| 2020-05-14 | $31.97 | $31.97 | $31.32 | $31.40 | $28.42 | 8,073,050 |
| 2020-05-13 | $31.68 | $32.40 | $31.50 | $32.02 | $28.99 | 10,023,280 |
| 2020-05-12 | $32.69 | $32.70 | $31.72 | $31.80 | $28.79 | 8,043,510 |
| 2020-05-11 | $32.20 | $32.80 | $32.02 | $32.40 | $29.33 | 8,578,250 |
| 2020-05-08 | $31.33 | $32.47 | $31.33 | $32.29 | $29.23 | 13,118,710 |
| 2020-05-07 | $31.40 | $31.40 | $30.93 | $31.11 | $28.16 | 9,413,650 |
| 2020-05-06 | $31.38 | $31.61 | $30.89 | $31.39 | $28.42 | 13,363,450 |
| 2020-05-05 | $31.76 | $31.76 | $31.76 | $31.76 | $28.75 | 0 |
| 2020-05-04 | $31.76 | $31.76 | $31.76 | $31.76 | $28.75 | 0 |
| 2020-05-01 | $31.76 | $31.76 | $31.76 | $31.76 | $28.75 | 0 |
| 2020-04-30 | $32.39 | $32.55 | $31.65 | $31.76 | $28.75 | 14,477,940 |
| 2020-04-29 | $31.16 | $32.45 | $31.15 | $32.28 | $29.22 | 18,460,560 |
| 2020-04-28 | $30.25 | $30.68 | $29.72 | $30.58 | $27.68 | 9,817,550 |
| 2020-04-27 | $30.40 | $30.90 | $29.99 | $30.07 | $27.22 | 9,836,500 |
| 2020-04-24 | $30.71 | $30.78 | $30.35 | $30.37 | $27.49 | 6,872,350 |
| 2020-04-23 | $30.66 | $30.88 | $30.44 | $30.65 | $27.75 | 6,364,900 |
| 2020-04-22 | $30.06 | $30.57 | $29.91 | $30.56 | $27.66 | 8,696,040 |
| 2020-04-21 | $31.20 | $31.25 | $30.10 | $30.30 | $27.43 | 13,252,710 |
| 2020-04-20 | $31.50 | $31.73 | $30.97 | $31.44 | $28.46 | 9,175,970 |
| 2020-04-17 | $31.50 | $31.65 | $31.10 | $31.64 | $28.64 | 10,410,510 |
| 2020-04-16 | $31.05 | $31.55 | $30.97 | $31.13 | $28.18 | 7,761,400 |
| 2020-04-15 | $32.09 | $32.09 | $31.00 | $31.28 | $28.32 | 8,369,690 |
| 2020-04-14 | $31.48 | $32.16 | $31.35 | $31.92 | $28.90 | 11,650,530 |
| 2020-04-13 | $31.06 | $31.58 | $31.00 | $31.30 | $28.33 | 5,229,400 |
| 2020-04-10 | $31.45 | $32.15 | $31.18 | $31.29 | $28.33 | 9,489,560 |
| 2020-04-09 | $31.80 | $31.80 | $31.13 | $31.20 | $28.24 | 7,720,420 |
| 2020-04-08 | $31.88 | $31.88 | $31.10 | $31.35 | $28.38 | 11,945,630 |
| 2020-04-07 | $32.35 | $32.46 | $31.68 | $32.00 | $28.97 | 13,363,890 |
| 2020-04-06 | $31.62 | $31.62 | $31.62 | $31.62 | $28.62 | 0 |
| 2020-04-03 | $31.47 | $31.95 | $31.28 | $31.62 | $28.62 | 9,089,440 |
| 2020-04-02 | $30.80 | $31.50 | $30.79 | $31.47 | $28.49 | 11,576,380 |
| 2020-04-01 | $31.51 | $32.00 | $30.77 | $30.96 | $28.03 | 15,496,170 |
| 2020-03-31 | $31.47 | $31.98 | $30.92 | $31.27 | $28.31 | 15,504,130 |
| 2020-03-30 | $30.50 | $31.66 | $30.02 | $31.30 | $28.33 | 22,123,330 |
| 2020-03-27 | $30.55 | $31.27 | $30.40 | $30.99 | $28.05 | 16,841,550 |
| 2020-03-26 | $29.40 | $30.88 | $29.23 | $30.10 | $27.25 | 23,217,560 |
| 2020-03-25 | $28.55 | $29.94 | $28.23 | $29.70 | $26.89 | 25,914,050 |
| 2020-03-24 | $27.92 | $28.13 | $27.03 | $27.80 | $25.17 | 16,160,280 |
| 2020-03-23 | $27.30 | $28.03 | $27.00 | $27.03 | $24.47 | 22,300,860 |
| 2020-03-20 | $27.90 | $28.99 | $27.50 | $28.99 | $26.24 | 21,414,720 |
| 2020-03-19 | $27.20 | $28.08 | $25.94 | $27.24 | $24.66 | 32,224,730 |
| 2020-03-18 | $29.16 | $29.71 | $27.61 | $27.71 | $25.08 | 20,838,640 |
| 2020-03-17 | $30.09 | $30.67 | $28.40 | $29.11 | $26.35 | 21,387,110 |
| 2020-03-16 | $31.60 | $31.94 | $29.83 | $30.15 | $27.29 | 20,350,370 |
| 2020-03-13 | $31.42 | $32.63 | $31.01 | $32.20 | $29.15 | 22,719,490 |
| 2020-03-12 | $33.95 | $34.44 | $32.99 | $33.20 | $30.05 | 17,250,380 |
| 2020-03-11 | $33.65 | $35.08 | $33.63 | $34.38 | $31.12 | 15,185,900 |
| 2020-03-10 | $33.25 | $34.11 | $32.60 | $33.87 | $30.66 | 16,966,610 |
| 2020-03-09 | $33.30 | $33.57 | $32.95 | $32.98 | $29.86 | 17,114,240 |
| 2020-03-06 | $34.80 | $34.90 | $34.10 | $34.31 | $31.06 | 12,928,680 |
| 2020-03-05 | $34.65 | $35.24 | $34.34 | $35.10 | $31.77 | 16,101,150 |
| 2020-03-04 | $33.30 | $34.90 | $33.20 | $34.74 | $31.45 | 24,033,270 |
| 2020-03-03 | $34.00 | $34.30 | $33.10 | $33.33 | $30.17 | 15,893,330 |
| 2020-03-02 | $32.27 | $33.85 | $32.21 | $33.68 | $30.49 | 16,580,900 |
| 2020-02-28 | $32.60 | $33.40 | $31.90 | $32.10 | $29.06 | 16,717,590 |
| 2020-02-27 | $33.62 | $33.95 | $32.98 | $33.00 | $29.87 | 13,715,000 |
| 2020-02-26 | $32.80 | $34.63 | $32.63 | $33.59 | $30.41 | 18,786,550 |
| 2020-02-25 | $32.91 | $33.94 | $32.70 | $33.32 | $30.16 | 14,820,960 |
| 2020-02-24 | $33.49 | $33.50 | $32.84 | $33.25 | $30.10 | 12,670,990 |
| 2020-02-21 | $34.05 | $34.18 | $33.50 | $33.64 | $30.45 | 13,753,410 |
| 2020-02-20 | $34.00 | $34.34 | $33.45 | $34.22 | $30.98 | 14,373,910 |
| 2020-02-19 | $34.29 | $34.75 | $33.97 | $34.12 | $30.89 | 14,217,350 |
| 2020-02-18 | $34.80 | $35.22 | $34.08 | $34.28 | $31.03 | 14,551,720 |
| 2020-02-17 | $35.20 | $35.40 | $34.55 | $35.23 | $31.89 | 13,062,590 |
| 2020-02-14 | $34.45 | $35.48 | $34.20 | $35.20 | $31.86 | 12,648,550 |
| 2020-02-13 | $34.50 | $35.34 | $34.15 | $34.35 | $31.10 | 12,079,130 |
| 2020-02-12 | $34.29 | $34.60 | $34.06 | $34.27 | $31.02 | 8,131,160 |
| 2020-02-11 | $33.60 | $34.71 | $33.50 | $34.39 | $31.13 | 12,518,230 |
| 2020-02-10 | $32.54 | $33.93 | $32.20 | $33.48 | $30.31 | 14,048,750 |
| 2020-02-07 | $32.98 | $32.98 | $32.33 | $32.85 | $29.74 | 8,772,480 |
| 2020-02-06 | $32.66 | $33.27 | $32.10 | $33.09 | $29.95 | 13,903,550 |
| 2020-02-05 | $32.98 | $33.18 | $32.21 | $32.35 | $29.28 | 14,663,250 |
| 2020-02-04 | $30.66 | $32.95 | $30.65 | $32.85 | $29.74 | 26,524,210 |
| 2020-02-03 | $30.60 | $31.23 | $30.60 | $30.60 | $27.70 | 35,104,460 |
| 2020-01-31 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2020-01-30 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2020-01-29 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2020-01-28 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2020-01-27 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2020-01-24 | $34.00 | $34.00 | $34.00 | $34.00 | $30.78 | 0 |
| 2020-01-23 | $35.00 | $35.39 | $33.94 | $34.00 | $30.78 | 20,622,830 |
| 2020-01-22 | $35.36 | $36.29 | $35.30 | $35.99 | $32.58 | 13,244,650 |
| 2020-01-21 | $36.80 | $36.90 | $35.46 | $35.48 | $32.12 | 15,493,390 |
| 2020-01-20 | $37.22 | $37.45 | $36.68 | $37.10 | $33.58 | 9,323,810 |
| 2020-01-17 | $38.11 | $38.30 | $37.10 | $37.50 | $33.95 | 7,952,940 |
| 2020-01-16 | $37.54 | $37.95 | $37.40 | $37.92 | $34.33 | 7,583,810 |
| 2020-01-15 | $37.90 | $37.95 | $36.68 | $37.35 | $33.81 | 11,573,410 |
| 2020-01-14 | $39.60 | $39.69 | $38.05 | $38.17 | $34.55 | 18,464,520 |
| 2020-01-13 | $38.85 | $39.88 | $38.71 | $39.00 | $35.30 | 13,112,130 |
| 2020-01-10 | $39.00 | $39.27 | $38.56 | $38.85 | $35.17 | 11,138,530 |
| 2020-01-09 | $38.28 | $38.63 | $38.17 | $38.54 | $34.89 | 9,052,420 |
| 2020-01-08 | $38.48 | $38.48 | $37.65 | $37.65 | $34.08 | 10,198,410 |
| 2020-01-07 | $38.08 | $38.87 | $38.08 | $38.64 | $34.98 | 7,383,970 |
| 2020-01-06 | $37.79 | $38.47 | $37.66 | $38.06 | $34.45 | 9,500,280 |
| 2020-01-03 | $39.14 | $39.14 | $38.25 | $38.31 | $34.68 | 8,493,960 |
| 2020-01-02 | $39.26 | $39.56 | $38.76 | $38.88 | $35.20 | 12,905,650 |
| 2020-01-01 | $38.72 | $38.72 | $38.72 | $38.72 | $35.05 | 0 |
| 2019-12-31 | $38.70 | $39.28 | $38.38 | $38.72 | $35.05 | 10,785,580 |
| 2019-12-30 | $37.75 | $38.56 | $37.60 | $38.56 | $34.91 | 11,978,120 |
| 2019-12-27 | $37.68 | $38.08 | $37.33 | $37.40 | $33.86 | 10,212,390 |
| 2019-12-26 | $37.20 | $37.80 | $37.20 | $37.68 | $34.11 | 10,622,000 |
| 2019-12-25 | $36.58 | $37.01 | $36.25 | $36.84 | $33.35 | 5,712,590 |
| 2019-12-24 | $37.14 | $37.28 | $36.54 | $36.68 | $33.20 | 9,007,130 |
| 2019-12-23 | $37.80 | $38.38 | $36.95 | $37.14 | $33.62 | 9,803,820 |
| 2019-12-20 | $37.25 | $38.00 | $37.21 | $37.79 | $34.21 | 11,313,110 |
| 2019-12-19 | $37.52 | $37.80 | $37.15 | $37.26 | $33.73 | 8,893,370 |
| 2019-12-18 | $37.96 | $38.80 | $37.07 | $37.55 | $33.99 | 17,291,460 |
| 2019-12-17 | $37.80 | $38.24 | $37.25 | $38.07 | $34.46 | 18,012,910 |
| 2019-12-16 | $37.01 | $37.49 | $36.78 | $37.45 | $33.90 | 12,709,610 |
| 2019-12-13 | $37.25 | $37.85 | $36.89 | $37.03 | $33.52 | 11,617,990 |
| 2019-12-12 | $36.90 | $37.40 | $36.66 | $36.77 | $33.29 | 13,052,240 |
| 2019-12-11 | $37.17 | $38.11 | $36.85 | $37.05 | $33.54 | 16,596,010 |
| 2019-12-10 | $36.56 | $37.26 | $36.26 | $37.00 | $33.49 | 13,446,910 |
| 2019-12-09 | $35.12 | $36.60 | $35.00 | $36.60 | $33.13 | 20,432,270 |
| 2019-12-06 | $34.03 | $34.85 | $34.03 | $34.66 | $31.38 | 11,550,420 |
| 2019-12-05 | $33.89 | $34.28 | $33.83 | $33.97 | $30.75 | 8,439,090 |
| 2019-12-04 | $33.94 | $34.03 | $33.55 | $33.83 | $30.62 | 8,948,390 |
| 2019-12-03 | $33.80 | $34.62 | $33.71 | $33.94 | $30.72 | 15,701,170 |
| 2019-12-02 | $32.88 | $34.00 | $32.70 | $34.00 | $30.78 | 17,596,780 |
| 2019-11-29 | $33.48 | $33.79 | $32.58 | $32.65 | $29.56 | 10,317,560 |
| 2019-11-28 | $33.12 | $33.44 | $32.94 | $33.20 | $30.05 | 7,685,140 |
| 2019-11-27 | $32.50 | $33.38 | $32.34 | $33.07 | $29.94 | 15,354,040 |
| 2019-11-26 | $32.04 | $32.49 | $31.64 | $32.33 | $29.27 | 10,246,660 |
| 2019-11-25 | $31.70 | $32.35 | $31.51 | $31.98 | $28.95 | 12,637,420 |
| 2019-11-22 | $31.81 | $32.09 | $31.15 | $31.55 | $28.56 | 11,560,380 |
| 2019-11-21 | $31.95 | $31.98 | $31.23 | $31.58 | $28.59 | 13,496,410 |
| 2019-11-20 | $33.00 | $33.12 | $31.95 | $32.05 | $29.01 | 12,984,620 |
| 2019-11-19 | $32.46 | $33.10 | $32.35 | $32.94 | $29.82 | 10,317,260 |
| 2019-11-18 | $32.24 | $32.77 | $32.19 | $32.50 | $29.42 | 11,528,070 |
| 2019-11-15 | $32.53 | $33.17 | $32.10 | $32.14 | $29.09 | 12,120,950 |
| 2019-11-14 | $32.53 | $32.79 | $32.00 | $32.30 | $29.24 | 11,891,910 |
| 2019-11-13 | $33.20 | $33.20 | $32.15 | $32.43 | $29.36 | 15,122,100 |
| 2019-11-12 | $33.10 | $33.60 | $32.89 | $33.28 | $30.13 | 12,974,840 |
| 2019-11-11 | $33.49 | $33.68 | $32.75 | $32.99 | $29.86 | 18,110,500 |
| 2019-11-08 | $34.50 | $34.90 | $34.01 | $34.01 | $30.79 | 13,123,580 |
| 2019-11-07 | $33.38 | $34.87 | $33.32 | $34.40 | $31.14 | 21,784,010 |
| 2019-11-06 | $33.04 | $33.58 | $32.62 | $33.51 | $30.33 | 15,555,670 |
| 2019-11-05 | $33.13 | $33.50 | $32.51 | $33.03 | $29.90 | 16,386,150 |
| 2019-11-04 | $33.41 | $33.68 | $32.70 | $33.00 | $29.87 | 21,293,890 |
| 2019-11-01 | $31.82 | $33.45 | $31.82 | $33.14 | $30.00 | 25,940,830 |
| 2019-10-31 | $33.27 | $33.34 | $31.75 | $31.82 | $28.81 | 31,591,070 |
| 2019-10-30 | $33.15 | $33.66 | $32.72 | $33.25 | $30.10 | 17,152,160 |
| 2019-10-29 | $32.89 | $33.57 | $32.16 | $33.00 | $29.87 | 19,387,110 |
| 2019-10-28 | $32.61 | $33.50 | $32.26 | $32.75 | $29.65 | 27,092,620 |
| 2019-10-25 | $33.78 | $34.22 | $33.08 | $33.49 | $30.32 | 24,368,660 |
| 2019-10-24 | $32.50 | $33.81 | $32.29 | $33.75 | $30.55 | 22,690,380 |
| 2019-10-23 | $32.87 | $33.40 | $31.85 | $32.62 | $29.53 | 30,403,560 |
| 2019-10-22 | $31.30 | $32.96 | $30.91 | $32.81 | $29.70 | 28,575,140 |
| 2019-10-21 | $30.18 | $31.19 | $30.18 | $31.19 | $28.23 | 22,744,160 |
| 2019-10-18 | $30.44 | $30.70 | $29.88 | $30.10 | $27.25 | 16,892,660 |
| 2019-10-17 | $30.49 | $30.55 | $29.81 | $30.42 | $27.54 | 24,067,080 |
| 2019-10-16 | $29.35 | $30.46 | $29.33 | $30.26 | $27.39 | 25,773,080 |
| 2019-10-15 | $29.29 | $30.04 | $29.21 | $29.36 | $26.58 | 24,352,020 |
| 2019-10-14 | $28.76 | $29.47 | $28.65 | $29.13 | $26.37 | 20,990,860 |
| 2019-10-11 | $28.27 | $28.66 | $28.03 | $28.48 | $25.78 | 18,483,170 |
| 2019-10-10 | $28.23 | $28.23 | $27.67 | $28.08 | $25.42 | 17,478,870 |
| 2019-10-09 | $28.36 | $28.92 | $27.99 | $28.24 | $25.56 | 23,587,460 |
| 2019-10-08 | $28.40 | $29.15 | $28.05 | $28.70 | $25.98 | 25,077,900 |
| 2019-10-07 | $28.38 | $28.38 | $28.38 | $28.38 | $25.69 | 0 |
| 2019-10-04 | $28.38 | $28.38 | $28.38 | $28.38 | $25.69 | 0 |
| 2019-10-03 | $28.38 | $28.38 | $28.38 | $28.38 | $25.69 | 0 |
| 2019-10-02 | $28.38 | $28.38 | $28.38 | $28.38 | $25.69 | 0 |
| 2019-10-01 | $28.38 | $28.38 | $28.38 | $28.38 | $25.69 | 0 |
| 2019-09-30 | $27.94 | $28.66 | $27.71 | $28.38 | $25.69 | 28,776,010 |
| 2019-09-27 | $27.56 | $27.79 | $27.07 | $27.39 | $24.79 | 19,009,490 |
| 2019-09-26 | $26.39 | $28.23 | $26.39 | $27.42 | $24.82 | 39,074,600 |
| 2019-09-25 | $26.00 | $26.58 | $25.74 | $26.25 | $23.76 | 16,641,940 |
| 2019-09-24 | $25.89 | $26.28 | $25.80 | $26.06 | $23.59 | 14,756,190 |
| 2019-09-23 | $26.06 | $26.15 | $25.56 | $25.84 | $23.39 | 15,879,310 |
| 2019-09-20 | $26.22 | $26.38 | $26.06 | $26.22 | $23.74 | 16,564,070 |
| 2019-09-19 | $26.83 | $26.89 | $25.98 | $26.24 | $23.75 | 23,037,840 |
| 2019-09-18 | $26.44 | $27.18 | $26.44 | $26.69 | $24.16 | 40,812,720 |
| 2019-09-17 | $26.58 | $26.71 | $26.10 | $26.40 | $23.90 | 23,928,590 |
| 2019-09-16 | $26.72 | $26.91 | $26.31 | $26.58 | $24.06 | 37,501,860 |
| 2019-09-13 | $26.29 | $26.29 | $26.29 | $26.29 | $23.80 | 0 |
| 2019-09-12 | $25.79 | $26.36 | $25.79 | $26.29 | $23.80 | 39,962,960 |
| 2019-09-11 | $25.61 | $25.73 | $25.33 | $25.70 | $23.26 | 18,460,950 |
| 2019-09-10 | $25.47 | $25.56 | $25.08 | $25.54 | $23.12 | 13,106,890 |
| 2019-09-09 | $25.59 | $25.79 | $25.38 | $25.50 | $23.08 | 18,453,070 |
| 2019-09-06 | $25.52 | $25.67 | $25.22 | $25.36 | $22.96 | 13,559,810 |
| 2019-09-05 | $25.79 | $25.79 | $25.45 | $25.49 | $23.07 | 27,594,990 |
| 2019-09-04 | $24.76 | $25.59 | $24.76 | $25.59 | $23.17 | 23,075,210 |
| 2019-09-03 | $24.98 | $24.98 | $24.41 | $24.69 | $22.35 | 16,313,170 |
| 2019-09-02 | $24.74 | $25.10 | $24.70 | $25.01 | $22.64 | 11,639,070 |
| 2019-08-30 | $25.36 | $25.45 | $24.65 | $24.79 | $22.44 | 17,070,180 |
| 2019-08-29 | $25.89 | $25.89 | $24.88 | $25.24 | $22.85 | 21,135,610 |
| 2019-08-28 | $25.95 | $25.99 | $25.50 | $25.87 | $23.42 | 14,358,720 |
| 2019-08-27 | $25.58 | $25.90 | $25.47 | $25.79 | $23.35 | 24,875,840 |
| 2019-08-26 | $25.20 | $25.43 | $24.91 | $25.24 | $22.85 | 21,389,180 |
| 2019-08-23 | $25.63 | $26.03 | $25.48 | $25.77 | $23.33 | 19,801,940 |
| 2019-08-22 | $25.80 | $26.07 | $25.47 | $25.61 | $23.18 | 13,285,160 |
| 2019-08-21 | $25.88 | $25.96 | $25.53 | $25.59 | $23.17 | 15,715,230 |
| 2019-08-20 | $25.85 | $26.05 | $25.68 | $25.88 | $23.43 | 30,383,470 |
| 2019-08-19 | $25.56 | $25.84 | $25.31 | $25.72 | $23.28 | 36,795,200 |
| 2019-08-16 | $24.29 | $25.49 | $24.15 | $25.39 | $22.98 | 48,600,580 |
| 2019-08-15 | $23.72 | $24.28 | $23.38 | $24.27 | $21.97 | 23,772,650 |
| 2019-08-14 | $24.30 | $24.34 | $23.88 | $24.05 | $21.77 | 17,480,470 |
| 2019-08-13 | $23.80 | $24.30 | $23.75 | $23.91 | $21.64 | 14,045,810 |
| 2019-08-12 | $23.67 | $24.19 | $23.67 | $24.02 | $21.74 | 16,925,860 |
| 2019-08-09 | $24.38 | $24.59 | $23.56 | $23.60 | $21.36 | 22,417,360 |
| 2019-08-08 | $24.66 | $24.74 | $24.07 | $24.22 | $21.93 | 20,457,900 |
| 2019-08-07 | $24.06 | $24.98 | $24.01 | $24.55 | $22.22 | 29,292,430 |
| 2019-08-06 | $24.09 | $24.16 | $22.99 | $23.97 | $21.70 | 43,840,760 |
| 2019-08-05 | $25.56 | $25.68 | $24.67 | $24.77 | $22.42 | 30,801,520 |
| 2019-08-02 | $25.30 | $25.72 | $24.89 | $25.57 | $23.15 | 31,578,790 |
| 2019-08-01 | $26.78 | $26.78 | $25.80 | $26.02 | $23.55 | 31,982,210 |
| 2019-07-31 | $26.48 | $26.59 | $25.92 | $26.33 | $23.84 | 25,751,810 |
| 2019-07-30 | $26.95 | $26.96 | $26.62 | $26.68 | $24.15 | 27,240,460 |
| 2019-07-29 | $27.12 | $27.32 | $26.80 | $26.84 | $24.30 | 28,338,290 |
| 2019-07-26 | $27.00 | $27.86 | $26.83 | $27.10 | $24.53 | 37,530,090 |
| 2019-07-25 | $27.15 | $27.35 | $26.71 | $27.19 | $24.61 | 46,389,700 |
| 2019-07-24 | $25.96 | $27.49 | $25.58 | $26.97 | $24.41 | 71,301,510 |
| 2019-07-23 | $28.89 | $29.00 | $26.73 | $26.73 | $24.20 | 92,744,590 |
| 2019-07-22 | $29.91 | $30.45 | $29.51 | $29.70 | $26.89 | 41,882,350 |
| 2019-07-19 | $30.27 | $30.43 | $29.50 | $29.86 | $27.03 | 51,956,970 |
| 2019-07-18 | $30.07 | $31.47 | $29.76 | $30.02 | $27.18 | 74,066,700 |
| 2019-07-17 | $29.00 | $31.40 | $28.60 | $30.66 | $27.75 | 116,971,940 |
| 2019-07-16 | $27.80 | $29.36 | $27.72 | $28.78 | $26.05 | 93,870,920 |
| 2019-07-15 | $27.30 | $27.96 | $27.11 | $27.53 | $24.92 | 60,153,090 |
| 2019-07-12 | $26.75 | $28.18 | $26.10 | $27.84 | $25.20 | 111,484,250 |
| 2019-07-11 | $27.80 | $28.25 | $27.01 | $27.09 | $24.52 | 97,003,830 |
| 2019-07-10 | $27.59 | $28.14 | $27.33 | $28.06 | $25.40 | 112,694,310 |
| 2019-07-09 | $28.11 | $29.75 | $28.01 | $28.35 | $25.66 | 282,710,030 |
| 2019-07-08 | $31.12 | $31.12 | $31.12 | $31.12 | $28.17 | 1,567,900 |
| 2019-07-05 | $34.58 | $34.58 | $34.58 | $34.58 | $31.30 | 489,500 |
| 2019-07-04 | $38.42 | $38.42 | $38.42 | $38.42 | $34.78 | 612,300 |
| 2019-07-03 | $41.20 | $43.65 | $40.81 | $42.69 | $38.65 | 19,064,490 |
| 2019-07-02 | $40.98 | $41.53 | $40.50 | $41.13 | $37.23 | 11,022,140 |
| 2019-07-01 | $40.31 | $41.26 | $40.17 | $41.10 | $37.21 | 11,644,240 |
| 2019-06-28 | $40.38 | $40.44 | $39.80 | $39.81 | $36.04 | 8,102,720 |
| 2019-06-27 | $40.12 | $40.65 | $39.81 | $40.30 | $36.48 | 6,762,690 |
| 2019-06-26 | $39.93 | $40.29 | $39.61 | $39.86 | $36.08 | 5,124,340 |
| 2019-06-25 | $41.00 | $41.07 | $39.42 | $40.19 | $36.38 | 11,033,050 |
| 2019-06-24 | $39.45 | $40.85 | $39.20 | $40.67 | $36.82 | 9,720,160 |
| 2019-06-21 | $39.80 | $40.44 | $39.36 | $39.38 | $35.65 | 8,846,630 |
| 2019-06-20 | $38.71 | $40.28 | $38.60 | $39.80 | $36.03 | 10,379,970 |
| 2019-06-19 | $40.65 | $40.87 | $38.80 | $38.84 | $35.16 | 11,597,770 |
| 2019-06-18 | $39.80 | $40.10 | $39.01 | $39.72 | $35.96 | 6,399,620 |
| 2019-06-17 | $39.78 | $40.74 | $39.65 | $39.80 | $36.03 | 5,572,670 |
| 2019-06-14 | $39.98 | $40.87 | $39.95 | $40.00 | $36.21 | 9,799,610 |
| 2019-06-13 | $39.00 | $39.59 | $38.84 | $39.36 | $35.63 | 6,460,470 |
| 2019-06-12 | $39.52 | $39.53 | $38.84 | $39.08 | $35.38 | 6,952,160 |
| 2019-06-11 | $39.16 | $39.68 | $39.06 | $39.50 | $35.76 | 12,004,970 |
| 2019-06-10 | $37.92 | $39.09 | $37.82 | $39.05 | $35.35 | 10,403,620 |
| 2019-06-07 | $37.84 | $37.84 | $37.84 | $37.84 | $34.25 | 0 |
| 2019-06-06 | $37.90 | $38.38 | $37.53 | $37.84 | $34.25 | 7,458,100 |
| 2019-06-05 | $37.21 | $38.35 | $37.05 | $37.53 | $33.97 | 12,457,700 |
| 2019-06-04 | $37.39 | $37.39 | $36.30 | $36.70 | $33.22 | 6,890,980 |
| 2019-06-03 | $36.98 | $37.98 | $36.96 | $37.10 | $33.58 | 9,602,630 |
| 2019-05-31 | $36.12 | $37.20 | $35.92 | $37.00 | $33.49 | 10,909,020 |
| 2019-05-30 | $36.06 | $36.40 | $35.55 | $35.80 | $32.41 | 5,607,580 |
| 2019-05-29 | $36.44 | $36.65 | $35.83 | $36.06 | $32.64 | 8,501,940 |
| 2019-05-28 | $35.48 | $37.13 | $35.23 | $36.96 | $33.46 | 12,686,960 |
| 2019-05-27 | $34.98 | $35.58 | $34.56 | $35.46 | $32.10 | 8,116,000 |
| 2019-05-24 | $36.40 | $37.10 | $35.82 | $36.13 | $31.35 | 7,257,740 |
| 2019-05-23 | $37.07 | $37.35 | $36.20 | $36.40 | $31.58 | 6,177,730 |
| 2019-05-22 | $37.10 | $37.71 | $36.75 | $37.19 | $32.27 | 7,238,990 |
| 2019-05-21 | $36.46 | $37.66 | $36.20 | $37.10 | $32.19 | 9,379,380 |
| 2019-05-20 | $37.01 | $37.34 | $35.94 | $36.28 | $31.48 | 10,340,040 |
| 2019-05-17 | $39.00 | $39.20 | $36.71 | $37.01 | $32.11 | 13,460,080 |
| 2019-05-16 | $37.79 | $38.87 | $37.65 | $38.80 | $33.66 | 9,850,790 |
| 2019-05-15 | $37.68 | $38.27 | $37.29 | $37.91 | $32.89 | 9,658,320 |
| 2019-05-14 | $37.85 | $38.50 | $37.16 | $37.20 | $32.27 | 10,411,550 |
| 2019-05-13 | $37.55 | $38.95 | $37.54 | $38.44 | $33.35 | 8,527,230 |
| 2019-05-10 | $36.90 | $38.58 | $36.52 | $38.30 | $33.23 | 14,745,290 |
| 2019-05-09 | $36.60 | $37.10 | $35.04 | $36.48 | $31.65 | 18,242,270 |
| 2019-05-08 | $37.80 | $38.00 | $36.69 | $36.87 | $31.99 | 11,868,640 |
| 2019-05-07 | $38.06 | $38.88 | $37.38 | $38.26 | $33.19 | 12,071,740 |
| 2019-05-06 | $38.54 | $39.20 | $36.70 | $37.50 | $32.53 | 18,339,950 |
| 2019-05-03 | $39.62 | $39.62 | $39.62 | $39.62 | $34.37 | 0 |
| 2019-05-02 | $39.62 | $39.62 | $39.62 | $39.62 | $34.37 | 0 |
| 2019-05-01 | $39.62 | $39.62 | $39.62 | $39.62 | $34.37 | 0 |
| 2019-04-30 | $39.26 | $39.97 | $38.85 | $39.62 | $34.37 | 9,583,630 |
| 2019-04-29 | $38.50 | $39.97 | $38.50 | $39.00 | $33.84 | 19,506,800 |
| 2019-04-26 | $39.71 | $40.45 | $39.30 | $39.99 | $34.69 | 11,393,250 |
| 2019-04-25 | $40.21 | $40.99 | $39.72 | $39.77 | $34.50 | 12,688,490 |
| 2019-04-24 | $40.40 | $40.63 | $39.25 | $40.10 | $34.79 | 10,961,760 |
| 2019-04-23 | $39.13 | $40.35 | $39.13 | $39.80 | $34.53 | 15,968,430 |
| 2019-04-22 | $40.80 | $40.80 | $38.91 | $39.07 | $33.90 | 22,191,990 |
| 2019-04-19 | $41.44 | $42.13 | $41.13 | $41.57 | $36.06 | 10,377,160 |
| 2019-04-18 | $41.05 | $41.55 | $40.25 | $41.25 | $35.79 | 10,098,100 |
| 2019-04-17 | $42.97 | $43.28 | $40.70 | $40.99 | $35.56 | 22,168,070 |
| 2019-04-16 | $41.30 | $42.51 | $39.80 | $42.50 | $36.87 | 21,713,420 |
| 2019-04-15 | $43.57 | $44.27 | $41.38 | $41.67 | $36.15 | 22,034,010 |
| 2019-04-12 | $44.20 | $44.59 | $42.60 | $42.96 | $37.27 | 14,482,940 |
| 2019-04-11 | $46.05 | $46.33 | $43.50 | $44.29 | $38.42 | 13,903,900 |
| 2019-04-10 | $46.75 | $46.84 | $45.40 | $45.80 | $39.73 | 16,308,000 |
| 2019-04-09 | $44.00 | $46.67 | $44.00 | $46.67 | $40.49 | 22,460,290 |
| 2019-04-08 | $43.52 | $44.57 | $42.52 | $43.32 | $37.58 | 17,676,990 |
| 2019-04-05 | $43.13 | $43.13 | $43.13 | $43.13 | $37.42 | 0 |
| 2019-04-04 | $42.77 | $43.80 | $42.10 | $43.13 | $37.42 | 18,012,410 |
| 2019-04-03 | $43.60 | $44.24 | $41.79 | $42.88 | $37.20 | 42,233,620 |
| 2019-04-02 | $45.17 | $45.56 | $44.37 | $45.47 | $39.45 | 13,262,300 |
| 2019-04-01 | $45.15 | $46.47 | $45.08 | $45.17 | $39.19 | 29,176,960 |
| 2019-03-29 | $42.37 | $45.17 | $41.73 | $45.15 | $39.17 | 23,952,910 |
| 2019-03-28 | $42.37 | $42.82 | $41.60 | $41.92 | $36.37 | 9,192,420 |
| 2019-03-27 | $41.42 | $42.93 | $41.12 | $42.48 | $36.85 | 14,443,650 |
| 2019-03-26 | $41.58 | $42.25 | $40.28 | $41.36 | $35.88 | 13,882,480 |
| 2019-03-25 | $41.33 | $42.50 | $41.19 | $41.19 | $35.74 | 12,853,920 |
| 2019-03-22 | $42.40 | $42.50 | $41.15 | $41.82 | $36.28 | 12,461,680 |
| 2019-03-21 | $42.71 | $43.68 | $42.32 | $42.72 | $37.06 | 17,141,410 |
| 2019-03-20 | $42.90 | $43.30 | $41.71 | $42.51 | $36.88 | 19,476,240 |
| 2019-03-19 | $44.00 | $44.99 | $42.51 | $43.02 | $37.32 | 23,211,340 |
| 2019-03-18 | $41.91 | $44.44 | $41.71 | $44.40 | $38.52 | 27,834,330 |
| 2019-03-15 | $39.11 | $42.55 | $39.10 | $41.91 | $36.36 | 41,933,320 |
| 2019-03-14 | $39.37 | $39.60 | $37.90 | $38.68 | $33.56 | 18,962,700 |
| 2019-03-13 | $37.90 | $38.98 | $37.62 | $38.44 | $33.35 | 19,108,820 |
| 2019-03-12 | $37.01 | $38.49 | $37.01 | $37.85 | $32.84 | 29,632,340 |
| 2019-03-11 | $34.99 | $36.55 | $34.30 | $36.33 | $31.52 | 30,990,830 |
| 2019-03-08 | $34.41 | $35.33 | $33.98 | $34.36 | $29.81 | 15,229,240 |
| 2019-03-07 | $36.42 | $36.42 | $34.15 | $34.96 | $30.33 | 22,045,250 |
| 2019-03-06 | $36.90 | $37.29 | $35.95 | $36.42 | $31.60 | 14,479,190 |
| 2019-03-05 | $34.88 | $36.49 | $34.82 | $36.40 | $31.58 | 21,139,520 |
| 2019-03-04 | $33.88 | $35.57 | $33.76 | $34.62 | $30.04 | 23,123,780 |
| 2019-03-01 | $33.89 | $33.99 | $33.14 | $33.69 | $29.23 | 10,618,560 |
| 2019-02-28 | $33.40 | $34.34 | $33.24 | $33.82 | $29.34 | 11,641,770 |
| 2019-02-27 | $33.20 | $33.88 | $33.03 | $33.24 | $28.84 | 13,912,240 |
| 2019-02-26 | $32.20 | $34.00 | $32.00 | $33.24 | $28.84 | 23,178,200 |
| 2019-02-25 | $32.43 | $32.98 | $31.62 | $32.43 | $28.14 | 18,717,890 |
| 2019-02-22 | $30.59 | $31.89 | $30.53 | $31.49 | $27.32 | 12,511,230 |
| 2019-02-21 | $30.86 | $31.03 | $30.40 | $30.57 | $26.52 | 10,754,900 |
| 2019-02-20 | $30.23 | $31.19 | $30.20 | $30.68 | $26.62 | 10,232,850 |
| 2019-02-19 | $30.99 | $31.15 | $30.20 | $30.46 | $26.43 | 11,147,540 |
| 2019-02-18 | $30.05 | $30.91 | $30.05 | $30.76 | $26.69 | 10,000,500 |
| 2019-02-15 | $30.28 | $30.71 | $29.76 | $29.78 | $25.84 | 11,221,900 |
| 2019-02-14 | $30.28 | $30.69 | $30.06 | $30.47 | $26.43 | 9,541,190 |
| 2019-02-13 | $30.30 | $30.49 | $29.74 | $30.23 | $26.23 | 13,067,030 |
| 2019-02-12 | $30.46 | $30.59 | $30.05 | $30.30 | $26.29 | 8,790,690 |
| 2019-02-11 | $29.13 | $30.78 | $29.02 | $30.67 | $26.61 | 19,435,950 |
| 2019-02-08 | $29.38 | $29.38 | $29.38 | $29.38 | $25.49 | 0 |
| 2019-02-07 | $29.38 | $29.38 | $29.38 | $29.38 | $25.49 | 0 |
| 2019-02-06 | $29.38 | $29.38 | $29.38 | $29.38 | $25.49 | 0 |
| 2019-02-05 | $29.38 | $29.38 | $29.38 | $29.38 | $25.49 | 0 |
| 2019-02-04 | $29.38 | $29.38 | $29.38 | $29.38 | $25.49 | 0 |
| 2019-02-01 | $29.44 | $29.64 | $28.60 | $29.38 | $25.49 | 14,088,860 |
| 2019-01-31 | $28.98 | $29.61 | $28.85 | $29.34 | $25.45 | 13,233,650 |
| 2019-01-30 | $28.85 | $29.45 | $28.59 | $28.80 | $24.99 | 20,121,700 |
| 2019-01-29 | $27.06 | $28.81 | $26.93 | $28.79 | $24.98 | 21,313,110 |
| 2019-01-28 | $27.26 | $27.70 | $26.90 | $27.18 | $23.58 | 9,044,590 |
| 2019-01-25 | $27.35 | $27.59 | $26.86 | $27.13 | $23.54 | 12,851,770 |
| 2019-01-24 | $26.63 | $26.98 | $26.21 | $26.74 | $23.20 | 6,427,950 |
| 2019-01-23 | $26.35 | $26.76 | $26.26 | $26.40 | $22.90 | 7,176,160 |
| 2019-01-22 | $25.86 | $26.85 | $25.83 | $26.54 | $23.03 | 18,700,800 |
| 2019-01-21 | $26.45 | $26.68 | $25.77 | $25.96 | $22.52 | 11,293,630 |
| 2019-01-18 | $25.82 | $26.29 | $25.72 | $26.26 | $22.78 | 10,257,280 |
| 2019-01-17 | $26.21 | $26.38 | $25.84 | $25.92 | $22.49 | 6,962,100 |
| 2019-01-16 | $25.79 | $26.31 | $25.52 | $26.15 | $22.69 | 10,589,290 |
| 2019-01-15 | $25.00 | $25.69 | $24.56 | $25.58 | $22.19 | 9,211,980 |
| 2019-01-14 | $24.73 | $25.07 | $24.64 | $24.96 | $21.65 | 5,795,900 |
| 2019-01-11 | $24.73 | $25.09 | $24.57 | $24.79 | $21.51 | 6,924,750 |
| 2019-01-10 | $24.71 | $25.08 | $24.44 | $24.53 | $21.28 | 6,617,650 |
| 2019-01-09 | $25.20 | $25.47 | $24.80 | $24.89 | $21.59 | 9,070,600 |
| 2019-01-08 | $25.16 | $25.24 | $24.65 | $25.19 | $21.85 | 5,955,130 |
| 2019-01-07 | $25.25 | $25.83 | $24.81 | $25.19 | $21.85 | 9,921,040 |
| 2019-01-04 | $24.01 | $25.35 | $23.93 | $25.10 | $21.78 | 10,804,190 |
| 2019-01-03 | $24.15 | $24.49 | $23.92 | $24.27 | $21.06 | 7,210,750 |
| 2019-01-02 | $23.88 | $24.24 | $23.52 | $24.16 | $20.96 | 8,839,590 |
| 2019-01-01 | $23.69 | $23.69 | $23.69 | $23.69 | $20.55 | 0 |
| 2018-12-31 | $23.69 | $23.69 | $23.69 | $23.69 | $20.55 | 0 |
| 2018-12-28 | $23.48 | $23.77 | $23.11 | $23.69 | $20.55 | 9,592,660 |
| 2018-12-27 | $23.90 | $24.06 | $23.33 | $23.40 | $20.30 | 6,408,750 |
| 2018-12-26 | $23.69 | $23.73 | $23.31 | $23.48 | $20.37 | 5,321,470 |
| 2018-12-25 | $23.55 | $23.90 | $22.99 | $23.69 | $20.55 | 8,853,600 |
| 2018-12-24 | $23.91 | $23.95 | $23.53 | $23.80 | $20.65 | 9,389,570 |
| 2018-12-21 | $24.60 | $24.60 | $23.51 | $24.14 | $20.94 | 14,749,140 |
| 2018-12-20 | $24.80 | $25.00 | $24.28 | $24.73 | $21.46 | 6,997,800 |
| 2018-12-19 | $25.19 | $25.66 | $24.48 | $24.67 | $21.40 | 12,086,510 |
| 2018-12-18 | $25.89 | $25.95 | $24.80 | $25.01 | $21.70 | 11,122,080 |
| 2018-12-17 | $26.60 | $26.76 | $25.65 | $25.87 | $22.44 | 11,382,430 |
| 2018-12-14 | $27.22 | $27.48 | $26.50 | $26.66 | $23.13 | 10,322,000 |
| 2018-12-13 | $26.97 | $27.58 | $26.55 | $27.21 | $23.61 | 20,615,610 |
| 2018-12-12 | $26.60 | $27.14 | $26.27 | $26.60 | $23.08 | 15,095,000 |
| 2018-12-11 | $25.65 | $26.40 | $25.45 | $26.40 | $22.90 | 10,626,640 |
| 2018-12-10 | $26.35 | $26.45 | $25.35 | $25.45 | $22.08 | 11,624,830 |
| 2018-12-07 | $26.11 | $26.68 | $26.11 | $26.32 | $22.83 | 9,998,450 |
| 2018-12-06 | $26.00 | $26.42 | $25.90 | $26.00 | $22.56 | 7,427,530 |
| 2018-12-05 | $25.50 | $26.50 | $25.38 | $26.24 | $22.77 | 19,100,540 |
| 2018-12-04 | $26.61 | $26.63 | $25.51 | $25.83 | $22.41 | 19,339,560 |
| 2018-12-03 | $27.95 | $27.96 | $26.46 | $26.76 | $23.22 | 21,180,720 |
| 2018-11-30 | $27.03 | $27.38 | $26.64 | $27.36 | $23.74 | 6,855,240 |
| 2018-11-29 | $27.38 | $27.97 | $27.01 | $27.03 | $23.45 | 8,825,490 |
| 2018-11-28 | $26.99 | $27.39 | $26.82 | $27.26 | $23.65 | 8,884,550 |
| 2018-11-27 | $26.70 | $27.18 | $26.51 | $26.85 | $23.29 | 5,896,720 |
| 2018-11-26 | $26.74 | $27.30 | $26.46 | $26.65 | $23.12 | 7,802,170 |
| 2018-11-23 | $27.30 | $27.30 | $26.61 | $26.78 | $23.23 | 8,374,060 |
| 2018-11-22 | $27.49 | $27.50 | $26.95 | $27.30 | $23.68 | 9,922,480 |
| 2018-11-21 | $26.73 | $27.56 | $26.58 | $27.20 | $23.60 | 18,231,550 |
| 2018-11-20 | $27.01 | $27.39 | $26.45 | $26.70 | $23.16 | 11,641,650 |
| 2018-11-19 | $25.94 | $27.22 | $25.81 | $27.19 | $23.59 | 20,046,920 |
| 2018-11-16 | $25.61 | $26.16 | $25.15 | $25.96 | $22.52 | 11,600,150 |
| 2018-11-15 | $25.45 | $25.68 | $25.30 | $25.65 | $22.25 | 5,866,810 |
| 2018-11-14 | $25.10 | $26.33 | $25.10 | $25.60 | $22.21 | 17,723,920 |
| 2018-11-13 | $24.88 | $25.20 | $24.39 | $25.15 | $21.82 | 11,334,260 |
| 2018-11-12 | $24.72 | $25.15 | $24.65 | $25.02 | $21.71 | 7,932,610 |
| 2018-11-09 | $24.58 | $24.82 | $24.43 | $24.64 | $21.38 | 5,696,200 |
| 2018-11-08 | $24.90 | $25.28 | $24.71 | $24.75 | $21.47 | 5,818,790 |
| 2018-11-07 | $25.49 | $25.49 | $24.78 | $24.79 | $21.51 | 8,575,670 |
| 2018-11-06 | $24.73 | $25.28 | $24.67 | $25.13 | $21.80 | 8,753,180 |
| 2018-11-05 | $25.15 | $25.15 | $24.52 | $24.85 | $21.56 | 11,091,540 |
| 2018-11-02 | $25.91 | $25.99 | $24.60 | $25.38 | $22.02 | 19,984,700 |
| 2018-11-01 | $25.90 | $26.10 | $25.10 | $25.17 | $21.84 | 19,457,130 |
| 2018-10-31 | $24.98 | $25.40 | $24.33 | $24.87 | $21.58 | 12,530,840 |
| 2018-10-30 | $23.79 | $25.08 | $23.79 | $24.86 | $21.57 | 19,486,400 |
| 2018-10-29 | $24.30 | $24.46 | $23.35 | $23.71 | $20.57 | 14,640,690 |
| 2018-10-26 | $23.98 | $25.44 | $23.94 | $24.39 | $21.16 | 20,680,960 |
| 2018-10-25 | $22.36 | $24.45 | $22.10 | $23.84 | $20.68 | 25,337,770 |
| 2018-10-24 | $22.84 | $23.79 | $22.58 | $23.09 | $20.03 | 14,189,850 |
| 2018-10-23 | $23.19 | $23.68 | $22.34 | $22.83 | $19.81 | 11,733,750 |
| 2018-10-22 | $22.70 | $23.80 | $22.70 | $23.30 | $20.21 | 19,785,270 |
| 2018-10-19 | $21.21 | $22.47 | $21.11 | $22.35 | $19.39 | 16,599,000 |
| 2018-10-18 | $20.44 | $21.33 | $20.41 | $20.69 | $17.95 | 12,804,370 |
| 2018-10-17 | $20.49 | $20.80 | $20.25 | $20.70 | $17.96 | 20,605,230 |
| 2018-10-16 | $22.11 | $22.48 | $19.89 | $19.89 | $17.26 | 21,794,820 |
| 2018-10-15 | $23.10 | $23.29 | $22.05 | $22.10 | $19.17 | 10,598,930 |
| 2018-10-12 | $21.95 | $23.32 | $21.95 | $23.10 | $20.04 | 15,223,890 |
| 2018-10-11 | $23.30 | $23.56 | $22.25 | $22.79 | $19.77 | 15,350,300 |
| 2018-10-10 | $24.90 | $24.99 | $24.05 | $24.20 | $21.00 | 8,841,580 |
| 2018-10-09 | $24.60 | $25.14 | $24.11 | $24.80 | $21.52 | 9,073,270 |
| 2018-10-08 | $25.11 | $25.68 | $24.41 | $24.61 | $21.35 | 16,132,520 |
| 2018-10-05 | $26.19 | $26.19 | $26.19 | $26.19 | $22.72 | 0 |
| 2018-10-04 | $26.19 | $26.19 | $26.19 | $26.19 | $22.72 | 0 |
| 2018-10-03 | $26.19 | $26.19 | $26.19 | $26.19 | $22.72 | 0 |
| 2018-10-02 | $26.19 | $26.19 | $26.19 | $26.19 | $22.72 | 0 |
| 2018-10-01 | $26.19 | $26.19 | $26.19 | $26.19 | $22.72 | 0 |
| 2018-09-28 | $26.30 | $26.66 | $26.02 | $26.19 | $22.72 | 15,606,660 |
| 2018-09-27 | $26.40 | $26.60 | $25.98 | $26.18 | $22.71 | 11,454,230 |
| 2018-09-26 | $26.70 | $27.11 | $26.07 | $26.39 | $22.90 | 19,687,860 |
| 2018-09-25 | $27.05 | $27.35 | $25.98 | $26.72 | $23.18 | 35,595,240 |
| 2018-09-24 | $28.50 | $28.50 | $28.50 | $28.50 | $24.73 | 0 |
| 2018-09-21 | $27.27 | $28.66 | $26.90 | $28.50 | $24.73 | 20,940,710 |
| 2018-09-20 | $26.90 | $27.20 | $26.72 | $26.98 | $23.41 | 13,022,860 |
| 2018-09-19 | $25.30 | $27.25 | $25.30 | $27.12 | $23.53 | 26,011,180 |
| 2018-09-18 | $24.50 | $25.45 | $24.50 | $25.28 | $21.93 | 8,899,880 |
| 2018-09-17 | $24.49 | $25.20 | $24.29 | $24.70 | $21.43 | 8,558,920 |
| 2018-09-14 | $25.43 | $25.43 | $24.46 | $24.70 | $21.43 | 9,686,720 |
| 2018-09-13 | $26.00 | $26.22 | $24.96 | $25.34 | $21.98 | 9,520,330 |
| 2018-09-12 | $25.70 | $25.88 | $25.28 | $25.53 | $22.15 | 5,465,080 |
| 2018-09-11 | $25.59 | $26.00 | $25.23 | $25.68 | $22.28 | 8,507,600 |
| 2018-09-10 | $25.85 | $26.45 | $25.55 | $25.71 | $22.31 | 16,909,600 |
| 2018-09-07 | $25.47 | $25.88 | $25.25 | $25.65 | $22.25 | 9,223,760 |
| 2018-09-06 | $25.65 | $25.93 | $24.83 | $25.03 | $21.72 | 12,089,970 |
| 2018-09-05 | $26.15 | $26.45 | $25.50 | $25.50 | $22.12 | 8,548,090 |
| 2018-09-04 | $26.40 | $26.50 | $25.62 | $26.35 | $22.86 | 11,935,250 |
| 2018-09-03 | $26.14 | $26.68 | $25.65 | $26.20 | $22.73 | 15,844,460 |
| 2018-08-31 | $25.91 | $26.70 | $25.03 | $25.95 | $22.51 | 22,705,900 |
| 2018-08-30 | $26.18 | $26.45 | $25.80 | $25.94 | $22.50 | 10,726,140 |
| 2018-08-29 | $25.96 | $26.65 | $25.68 | $25.95 | $22.51 | 11,944,880 |
| 2018-08-28 | $25.65 | $26.53 | $25.61 | $25.90 | $22.47 | 15,243,460 |
| 2018-08-27 | $24.54 | $26.15 | $24.17 | $25.84 | $22.42 | 25,262,220 |
| 2018-08-24 | $24.00 | $24.26 | $23.67 | $24.09 | $20.90 | 7,472,290 |
| 2018-08-23 | $23.75 | $24.38 | $23.71 | $24.12 | $20.93 | 10,861,110 |
| 2018-08-22 | $23.84 | $24.12 | $23.43 | $23.75 | $20.60 | 9,639,920 |
| 2018-08-21 | $23.28 | $23.88 | $22.93 | $23.80 | $20.65 | 13,459,880 |
| 2018-08-20 | $22.96 | $23.24 | $22.41 | $23.17 | $20.10 | 12,773,140 |
| 2018-08-17 | $23.79 | $23.89 | $22.80 | $22.85 | $19.82 | 10,133,110 |
| 2018-08-16 | $23.23 | $23.89 | $22.72 | $23.46 | $20.35 | 13,898,600 |
| 2018-08-15 | $24.13 | $24.24 | $23.55 | $23.61 | $20.48 | 9,285,350 |
| 2018-08-14 | $25.00 | $25.11 | $23.57 | $23.99 | $20.81 | 16,564,210 |
| 2018-08-13 | $24.79 | $25.22 | $24.35 | $25.12 | $21.79 | 15,344,780 |
| 2018-08-10 | $25.20 | $26.45 | $25.20 | $25.40 | $22.04 | 24,486,860 |
| 2018-08-09 | $23.24 | $24.95 | $23.23 | $24.52 | $21.27 | 16,420,190 |
| 2018-08-08 | $24.31 | $24.61 | $23.17 | $23.37 | $20.28 | 13,869,050 |
| 2018-08-07 | $23.39 | $24.55 | $23.31 | $24.33 | $21.11 | 15,387,740 |
| 2018-08-06 | $24.15 | $24.37 | $22.71 | $23.17 | $20.10 | 18,316,520 |
| 2018-08-03 | $25.27 | $25.77 | $24.08 | $24.13 | $20.93 | 14,733,320 |
| 2018-08-02 | $26.40 | $26.40 | $24.50 | $25.46 | $22.09 | 16,676,780 |
| 2018-08-01 | $28.15 | $28.26 | $26.84 | $26.85 | $23.29 | 24,596,140 |
| 2018-07-31 | $28.40 | $29.08 | $28.02 | $28.85 | $25.03 | 16,096,520 |
| 2018-07-30 | $28.02 | $28.59 | $27.49 | $27.92 | $24.22 | 10,375,380 |
| 2018-07-27 | $27.85 | $28.64 | $27.31 | $27.99 | $24.28 | 11,584,160 |
| 2018-07-26 | $29.08 | $29.50 | $27.93 | $28.16 | $24.43 | 18,354,090 |
| 2018-07-25 | $29.21 | $29.30 | $28.53 | $28.92 | $25.09 | 12,815,970 |
| 2018-07-24 | $28.80 | $29.86 | $28.80 | $29.03 | $25.19 | 32,518,760 |
| 2018-07-23 | $27.06 | $28.48 | $26.75 | $28.18 | $24.45 | 31,264,140 |
| 2018-07-20 | $26.50 | $27.37 | $25.32 | $27.32 | $23.70 | 33,048,970 |
| 2018-07-19 | $27.10 | $27.55 | $26.41 | $26.60 | $23.08 | 15,516,400 |
| 2018-07-18 | $28.00 | $28.06 | $26.93 | $26.97 | $23.40 | 18,098,280 |
| 2018-07-17 | $27.45 | $28.38 | $27.23 | $28.03 | $24.32 | 16,997,370 |
| 2018-07-16 | $28.30 | $28.70 | $27.18 | $27.64 | $23.98 | 24,246,760 |
| 2018-07-13 | $29.51 | $30.06 | $28.76 | $28.89 | $25.06 | 25,632,300 |
| 2018-07-12 | $28.85 | $29.71 | $28.76 | $28.86 | $25.04 | 21,427,200 |
| 2018-07-11 | $28.65 | $29.17 | $28.31 | $28.94 | $25.11 | 10,823,030 |
| 2018-07-10 | $29.78 | $29.92 | $29.07 | $29.63 | $25.71 | 15,926,260 |
| 2018-07-09 | $28.59 | $29.60 | $28.27 | $29.50 | $25.59 | 15,593,330 |
| 2018-07-06 | $28.60 | $28.85 | $27.15 | $28.16 | $24.43 | 16,583,150 |
| 2018-07-05 | $28.38 | $29.12 | $28.05 | $28.30 | $24.55 | 12,129,710 |
| 2018-07-04 | $29.80 | $30.05 | $27.94 | $28.23 | $24.49 | 14,855,290 |
| 2018-07-03 | $29.93 | $30.08 | $28.66 | $29.78 | $25.84 | 14,667,170 |
| 2018-07-02 | $31.35 | $31.89 | $28.85 | $29.68 | $25.75 | 30,216,500 |
| 2018-06-29 | $28.55 | $31.00 | $28.55 | $30.97 | $26.87 | 18,601,410 |
| 2018-06-28 | $27.64 | $28.65 | $27.60 | $28.21 | $24.47 | 13,367,130 |
| 2018-06-27 | $29.70 | $30.13 | $27.61 | $28.06 | $24.34 | 28,474,980 |
| 2018-06-26 | $30.88 | $30.88 | $28.97 | $29.70 | $25.77 | 33,764,630 |
| 2018-06-25 | $35.10 | $35.34 | $31.90 | $32.19 | $27.93 | 23,261,710 |
| 2018-06-22 | $33.95 | $34.76 | $33.44 | $34.49 | $29.92 | 13,291,870 |
| 2018-06-21 | $33.78 | $35.45 | $33.30 | $34.01 | $29.51 | 26,820,400 |
| 2018-06-20 | $31.25 | $33.80 | $31.25 | $33.75 | $29.28 | 22,311,550 |
| 2018-06-19 | $32.80 | $33.08 | $30.64 | $30.80 | $26.72 | 22,682,320 |
| 2018-06-18 | $33.60 | $33.60 | $33.60 | $33.60 | $29.15 | 0 |
| 2018-06-15 | $32.41 | $34.16 | $32.41 | $33.60 | $29.15 | 14,474,950 |
| 2018-06-14 | $32.59 | $33.36 | $32.05 | $32.58 | $28.27 | 10,984,260 |
| 2018-06-13 | $32.65 | $33.90 | $32.41 | $33.03 | $28.66 | 17,496,800 |
| 2018-06-12 | $32.32 | $33.20 | $31.60 | $32.73 | $28.40 | 14,365,740 |
| 2018-06-11 | $31.40 | $32.64 | $31.18 | $32.35 | $28.07 | 14,483,050 |
| 2018-06-08 | $31.97 | $32.06 | $31.12 | $31.19 | $27.06 | 13,193,260 |
| 2018-06-07 | $30.98 | $32.38 | $30.89 | $32.11 | $27.86 | 22,971,580 |
| 2018-06-06 | $30.56 | $31.68 | $30.55 | $30.70 | $26.63 | 15,040,010 |
| 2018-06-05 | $30.53 | $31.05 | $30.27 | $30.70 | $26.63 | 16,401,910 |
| 2018-06-04 | $29.31 | $30.69 | $29.21 | $30.54 | $26.50 | 20,562,730 |
| 2018-06-01 | $28.61 | $29.62 | $28.36 | $29.21 | $25.34 | 17,168,820 |
| 2018-05-31 | $28.05 | $28.75 | $27.38 | $28.60 | $24.81 | 14,108,360 |
| 2018-05-30 | $27.33 | $28.32 | $27.13 | $27.61 | $23.95 | 11,973,760 |
| 2018-05-29 | $29.30 | $29.40 | $26.94 | $28.00 | $24.29 | 35,441,170 |
| 2018-05-28 | $29.79 | $29.97 | $29.21 | $29.40 | $25.51 | 9,698,550 |
| 2018-05-25 | $29.62 | $30.17 | $29.61 | $29.82 | $25.87 | 10,711,490 |
| 2018-05-24 | $30.23 | $30.37 | $29.54 | $29.66 | $25.73 | 13,400,750 |
| 2018-05-23 | $30.21 | $30.36 | $29.54 | $30.02 | $26.04 | 16,733,300 |
| 2018-05-22 | $31.73 | $31.73 | $29.86 | $30.46 | $26.43 | 35,428,140 |
| 2018-05-21 | $33.65 | $33.79 | $31.90 | $32.00 | $27.76 | 18,153,370 |
| 2018-05-18 | $33.98 | $34.35 | $33.71 | $33.96 | $28.76 | 7,014,820 |
| 2018-05-17 | $34.29 | $34.60 | $33.83 | $34.15 | $28.92 | 5,109,930 |
| 2018-05-16 | $34.60 | $34.90 | $34.00 | $34.29 | $29.04 | 7,328,750 |
| 2018-05-15 | $34.46 | $34.65 | $33.85 | $34.62 | $29.32 | 6,885,140 |
| 2018-05-14 | $34.07 | $34.80 | $34.01 | $34.06 | $28.85 | 7,629,380 |
| 2018-05-11 | $34.65 | $34.97 | $33.80 | $33.82 | $28.64 | 9,235,180 |
| 2018-05-10 | $34.65 | $34.84 | $34.11 | $34.73 | $29.41 | 10,795,120 |
| 2018-05-09 | $34.41 | $34.80 | $34.01 | $34.20 | $28.96 | 9,833,250 |
| 2018-05-08 | $33.30 | $34.88 | $33.18 | $34.56 | $29.27 | 19,609,530 |
| 2018-05-07 | $32.30 | $33.80 | $32.27 | $33.31 | $28.21 | 15,527,390 |
| 2018-05-04 | $32.50 | $33.35 | $32.30 | $32.36 | $27.41 | 9,071,810 |
| 2018-05-03 | $32.10 | $33.10 | $31.90 | $32.59 | $27.60 | 12,213,070 |
| 2018-05-02 | $31.56 | $32.85 | $31.00 | $32.34 | $27.39 | 19,088,730 |
| 2018-05-01 | $31.62 | $31.62 | $31.62 | $31.62 | $26.78 | 0 |
| 2018-04-30 | $31.62 | $31.62 | $31.62 | $31.62 | $26.78 | 0 |
| 2018-04-27 | $32.53 | $32.71 | $30.05 | $31.62 | $26.78 | 26,170,530 |
| 2018-04-26 | $33.58 | $33.88 | $32.35 | $32.45 | $27.48 | 9,533,990 |
| 2018-04-25 | $33.50 | $33.83 | $32.99 | $33.28 | $28.19 | 11,517,310 |
| 2018-04-24 | $32.97 | $34.65 | $32.80 | $33.89 | $28.70 | 28,382,970 |
| 2018-04-23 | $31.90 | $32.33 | $30.82 | $32.31 | $27.36 | 18,175,660 |
| 2018-04-20 | $33.05 | $33.05 | $31.56 | $31.92 | $27.03 | 15,228,790 |
| 2018-04-19 | $32.95 | $33.68 | $32.60 | $33.19 | $28.11 | 14,559,560 |
| 2018-04-18 | $34.39 | $34.70 | $32.66 | $32.84 | $27.81 | 33,722,800 |
| 2018-04-17 | $34.66 | $34.98 | $33.60 | $33.65 | $28.50 | 21,207,120 |
| 2018-04-16 | $36.54 | $36.97 | $34.00 | $34.64 | $29.34 | 27,483,090 |
| 2018-04-13 | $37.91 | $38.22 | $36.61 | $36.97 | $31.31 | 14,729,710 |
| 2018-04-12 | $37.55 | $37.86 | $36.88 | $37.09 | $31.41 | 13,454,220 |
| 2018-04-11 | $36.35 | $38.55 | $36.00 | $37.62 | $31.86 | 27,503,560 |
| 2018-04-10 | $33.74 | $36.00 | $33.71 | $35.94 | $30.44 | 22,790,110 |
| 2018-04-09 | $34.52 | $35.18 | $33.11 | $33.68 | $28.52 | 14,179,940 |
| 2018-04-06 | $34.99 | $34.99 | $34.99 | $34.99 | $29.63 | 0 |
| 2018-04-05 | $34.99 | $34.99 | $34.99 | $34.99 | $29.63 | 0 |
| 2018-04-04 | $35.02 | $35.42 | $34.30 | $34.99 | $29.63 | 11,602,360 |
| 2018-04-03 | $34.56 | $35.45 | $34.36 | $34.90 | $29.56 | 10,813,960 |
| 2018-04-02 | $35.09 | $36.73 | $34.97 | $35.56 | $30.12 | 16,854,890 |
| 2018-03-30 | $34.32 | $35.50 | $34.32 | $35.18 | $29.79 | 20,720,250 |
| 2018-03-29 | $33.12 | $35.70 | $30.50 | $34.98 | $29.63 | 38,177,890 |
| 2018-03-28 | $33.09 | $34.12 | $32.80 | $33.10 | $28.03 | 18,083,510 |
| 2018-03-27 | $34.03 | $34.49 | $33.30 | $33.79 | $28.62 | 14,656,920 |
| 2018-03-26 | $33.02 | $34.09 | $32.43 | $33.31 | $28.21 | 20,452,210 |
| 2018-03-23 | $33.50 | $34.35 | $33.00 | $33.21 | $28.13 | 23,682,830 |
| 2018-03-22 | $37.48 | $37.67 | $35.33 | $35.80 | $30.32 | 22,873,630 |
| 2018-03-21 | $36.46 | $38.12 | $36.46 | $37.48 | $31.74 | 20,874,290 |
| 2018-03-20 | $36.25 | $37.05 | $35.62 | $36.53 | $30.94 | 11,721,600 |
| 2018-03-19 | $37.46 | $37.80 | $36.10 | $36.69 | $31.07 | 15,464,310 |
| 2018-03-16 | $36.69 | $38.00 | $36.69 | $37.32 | $31.61 | 18,519,920 |
| 2018-03-15 | $36.20 | $37.20 | $36.02 | $36.45 | $30.87 | 23,668,560 |
| 2018-03-14 | $35.07 | $35.80 | $34.20 | $35.59 | $30.14 | 19,728,570 |
| 2018-03-13 | $34.60 | $35.76 | $34.01 | $35.33 | $29.92 | 21,325,590 |
| 2018-03-12 | $38.70 | $38.88 | $34.79 | $34.95 | $29.60 | 45,520,130 |
| 2018-03-09 | $39.00 | $39.56 | $38.00 | $38.66 | $32.74 | 12,337,350 |
| 2018-03-08 | $38.16 | $39.39 | $37.66 | $39.03 | $33.06 | 15,869,680 |
| 2018-03-07 | $38.40 | $39.21 | $38.11 | $38.29 | $32.43 | 17,916,710 |
| 2018-03-06 | $35.75 | $38.95 | $35.60 | $38.89 | $32.94 | 28,344,840 |
| 2018-03-05 | $35.03 | $36.20 | $35.03 | $35.66 | $30.20 | 27,021,710 |
| 2018-03-02 | $33.82 | $35.17 | $33.41 | $34.93 | $29.58 | 20,946,410 |
| 2018-03-01 | $33.34 | $35.41 | $33.30 | $34.19 | $28.96 | 22,647,170 |
| 2018-02-28 | $32.30 | $34.14 | $31.56 | $33.89 | $28.70 | 24,464,300 |
| 2018-02-27 | $33.80 | $33.92 | $32.09 | $32.61 | $27.62 | 26,343,290 |
| 2018-02-26 | $35.15 | $35.80 | $31.99 | $34.15 | $28.92 | 23,664,490 |
| 2018-02-23 | $34.55 | $35.85 | $34.08 | $35.19 | $29.80 | 18,097,570 |
| 2018-02-22 | $34.89 | $35.20 | $33.70 | $34.22 | $28.98 | 18,204,450 |
| 2018-02-21 | $33.77 | $33.77 | $33.77 | $33.77 | $28.60 | 0 |
| 2018-02-20 | $33.77 | $33.77 | $33.77 | $33.77 | $28.60 | 0 |
| 2018-02-19 | $33.77 | $33.77 | $33.77 | $33.77 | $28.60 | 0 |
| 2018-02-16 | $33.77 | $33.77 | $33.77 | $33.77 | $28.60 | 0 |
| 2018-02-15 | $33.77 | $33.77 | $33.77 | $33.77 | $28.60 | 0 |
| 2018-02-14 | $33.80 | $34.48 | $32.90 | $33.77 | $28.60 | 17,072,350 |
| 2018-02-13 | $31.95 | $35.08 | $31.70 | $33.83 | $28.65 | 37,841,270 |
| 2018-02-12 | $29.99 | $32.65 | $29.03 | $32.17 | $27.25 | 48,014,630 |
| 2018-02-09 | $31.30 | $31.88 | $30.11 | $30.11 | $25.50 | 35,735,850 |
| 2018-02-08 | $34.51 | $35.21 | $32.65 | $33.45 | $28.33 | 41,769,490 |
| 2018-02-07 | $40.83 | $41.03 | $36.01 | $36.01 | $30.50 | 40,388,900 |
| 2018-02-06 | $40.89 | $41.00 | $38.60 | $40.01 | $33.89 | 31,608,540 |
| 2018-02-05 | $39.00 | $41.77 | $38.99 | $41.71 | $35.33 | 26,997,190 |
| 2018-02-02 | $39.75 | $41.43 | $38.15 | $40.05 | $33.92 | 28,488,000 |
| 2018-02-01 | $40.13 | $40.85 | $38.86 | $40.57 | $34.36 | 34,482,890 |
| 2018-01-31 | $39.61 | $40.99 | $38.50 | $40.22 | $34.06 | 39,083,720 |
| 2018-01-30 | $43.25 | $43.76 | $39.19 | $39.22 | $33.22 | 43,453,200 |
| 2018-01-29 | $44.93 | $45.77 | $42.70 | $43.54 | $36.88 | 32,377,510 |
| 2018-01-26 | $41.31 | $45.17 | $41.31 | $44.92 | $38.04 | 30,371,710 |
| 2018-01-25 | $39.79 | $42.30 | $38.05 | $41.91 | $35.49 | 31,670,080 |
| 2018-01-24 | $38.95 | $41.85 | $38.95 | $39.85 | $33.75 | 42,066,350 |
| 2018-01-23 | $36.60 | $39.47 | $36.60 | $38.78 | $32.84 | 29,419,750 |
| 2018-01-22 | $36.40 | $37.50 | $35.61 | $36.49 | $30.90 | 20,885,990 |
| 2018-01-19 | $35.03 | $36.88 | $34.90 | $36.56 | $30.96 | 28,191,920 |
| 2018-01-18 | $35.21 | $36.10 | $34.80 | $35.03 | $29.67 | 20,490,640 |
| 2018-01-17 | $36.60 | $37.81 | $34.76 | $35.40 | $29.98 | 33,003,750 |
| 2018-01-16 | $34.50 | $37.49 | $34.15 | $36.89 | $31.24 | 31,099,420 |
| 2018-01-15 | $34.47 | $36.00 | $34.12 | $34.89 | $29.55 | 24,877,720 |
| 2018-01-12 | $34.55 | $36.10 | $34.02 | $34.79 | $29.46 | 27,488,330 |
| 2018-01-11 | $32.87 | $35.15 | $32.35 | $34.94 | $29.59 | 28,321,540 |
| 2018-01-10 | $32.68 | $33.48 | $32.36 | $32.97 | $27.92 | 18,156,220 |
| 2018-01-09 | $32.00 | $33.17 | $31.83 | $32.71 | $27.70 | 24,501,230 |
| 2018-01-08 | $31.01 | $32.96 | $31.00 | $31.55 | $26.72 | 31,527,980 |
| 2018-01-05 | $29.46 | $31.58 | $29.26 | $30.65 | $25.96 | 28,204,560 |
| 2018-01-04 | $29.12 | $29.98 | $28.86 | $29.39 | $24.89 | 15,730,230 |
| 2018-01-03 | $29.10 | $29.63 | $28.81 | $29.00 | $24.56 | 19,762,370 |
| 2018-01-02 | $29.55 | $30.66 | $28.92 | $29.02 | $24.58 | 36,416,520 |
| 2018-01-01 | $29.30 | $29.30 | $29.30 | $29.30 | $24.81 | 0 |
| 2017-12-29 | $28.05 | $29.63 | $28.04 | $29.30 | $24.81 | 14,188,770 |
| 2017-12-28 | $28.16 | $28.39 | $27.58 | $28.03 | $23.74 | 9,253,850 |
| 2017-12-27 | $28.40 | $28.73 | $27.90 | $28.17 | $23.86 | 11,463,640 |
| 2017-12-26 | $28.71 | $29.12 | $28.11 | $28.33 | $23.99 | 11,125,160 |
| 2017-12-25 | $28.45 | $29.61 | $28.45 | $28.67 | $24.28 | 16,648,240 |
| 2017-12-22 | $28.03 | $28.70 | $27.70 | $28.53 | $24.16 | 14,368,620 |
| 2017-12-21 | $26.41 | $28.45 | $26.41 | $28.03 | $23.74 | 23,609,980 |
| 2017-12-20 | $26.37 | $26.89 | $26.00 | $26.58 | $22.51 | 15,170,580 |
| 2017-12-19 | $25.33 | $26.43 | $25.19 | $26.37 | $22.33 | 14,025,040 |
| 2017-12-18 | $26.01 | $26.30 | $24.91 | $25.39 | $21.50 | 10,925,030 |
| 2017-12-15 | $26.30 | $26.79 | $25.63 | $26.01 | $22.03 | 11,816,260 |
| 2017-12-14 | $26.24 | $27.08 | $26.01 | $26.71 | $22.62 | 10,113,080 |
| 2017-12-13 | $26.50 | $26.87 | $25.88 | $26.34 | $22.31 | 12,056,820 |
| 2017-12-12 | $26.06 | $27.30 | $25.79 | $26.62 | $22.55 | 19,833,420 |
| 2017-12-11 | $25.68 | $26.38 | $25.61 | $25.93 | $21.96 | 12,235,090 |
| 2017-12-08 | $25.19 | $26.10 | $24.86 | $25.85 | $21.89 | 12,846,720 |
| 2017-12-07 | $25.70 | $26.24 | $24.82 | $25.25 | $21.38 | 15,935,900 |
| 2017-12-06 | $26.00 | $26.24 | $25.25 | $25.71 | $21.77 | 14,863,400 |
| 2017-12-05 | $25.33 | $26.22 | $25.11 | $26.17 | $22.16 | 20,638,520 |
| 2017-12-04 | $25.10 | $25.59 | $24.36 | $25.35 | $21.47 | 13,142,810 |
| 2017-12-01 | $25.18 | $25.96 | $24.81 | $25.02 | $21.19 | 14,634,060 |
| 2017-11-30 | $25.57 | $25.98 | $24.13 | $24.77 | $20.98 | 23,751,490 |
| 2017-11-29 | $23.65 | $25.73 | $23.50 | $25.73 | $21.79 | 29,197,300 |
| 2017-11-28 | $24.39 | $24.45 | $23.13 | $23.39 | $19.81 | 19,548,750 |
| 2017-11-27 | $24.60 | $25.61 | $24.16 | $24.57 | $20.81 | 16,080,650 |
| 2017-11-24 | $24.14 | $24.99 | $23.63 | $24.48 | $20.73 | 15,964,640 |
| 2017-11-23 | $26.03 | $26.25 | $24.12 | $24.41 | $20.67 | 24,522,180 |
| 2017-11-22 | $25.12 | $26.97 | $24.90 | $25.87 | $21.91 | 26,443,490 |
| 2017-11-21 | $24.01 | $25.17 | $23.92 | $24.98 | $21.16 | 15,833,240 |
| 2017-11-20 | $24.00 | $24.24 | $23.50 | $24.15 | $20.45 | 12,778,800 |
| 2017-11-17 | $23.60 | $24.39 | $23.45 | $24.37 | $20.64 | 16,621,550 |
| 2017-11-16 | $22.92 | $23.64 | $22.91 | $23.58 | $19.97 | 10,485,830 |
| 2017-11-15 | $23.15 | $23.46 | $22.60 | $23.03 | $19.50 | 13,563,320 |
| 2017-11-14 | $22.87 | $23.87 | $22.66 | $23.14 | $19.60 | 20,476,280 |
| 2017-11-13 | $21.77 | $23.08 | $21.77 | $22.89 | $19.39 | 19,357,200 |
| 2017-11-10 | $21.82 | $21.86 | $21.40 | $21.69 | $18.37 | 9,792,090 |
| 2017-11-09 | $21.43 | $21.84 | $21.00 | $21.65 | $18.34 | 11,329,400 |
| 2017-11-08 | $21.35 | $22.18 | $21.30 | $21.55 | $18.25 | 12,267,240 |
| 2017-11-07 | $20.90 | $22.07 | $20.30 | $21.48 | $18.19 | 21,394,540 |
| 2017-11-06 | $21.13 | $21.13 | $21.13 | $21.13 | $17.90 | 0 |
| 2017-11-03 | $21.63 | $21.83 | $20.70 | $21.13 | $17.90 | 21,794,180 |
| 2017-11-02 | $21.61 | $21.96 | $21.26 | $21.74 | $18.41 | 20,634,490 |
| 2017-11-01 | $20.38 | $21.87 | $20.38 | $21.66 | $18.34 | 26,956,830 |
| 2017-10-31 | $20.06 | $20.60 | $19.80 | $20.42 | $17.29 | 16,887,630 |
| 2017-10-30 | $19.95 | $20.17 | $19.62 | $19.86 | $16.82 | 17,637,380 |
| 2017-10-27 | $19.30 | $19.38 | $19.12 | $19.27 | $16.32 | 6,845,150 |
| 2017-10-26 | $19.21 | $19.56 | $18.87 | $19.26 | $16.31 | 14,029,130 |
| 2017-10-25 | $19.22 | $19.44 | $19.01 | $19.18 | $16.24 | 12,649,600 |
| 2017-10-24 | $18.05 | $19.20 | $18.01 | $19.16 | $16.23 | 19,043,330 |
| 2017-10-23 | $18.20 | $18.38 | $18.06 | $18.07 | $15.30 | 5,708,200 |
| 2017-10-20 | $18.19 | $18.26 | $18.07 | $18.19 | $15.41 | 5,517,060 |
| 2017-10-19 | $18.05 | $18.20 | $17.85 | $18.17 | $15.39 | 8,632,600 |
| 2017-10-18 | $17.86 | $18.09 | $17.71 | $18.02 | $15.26 | 9,625,190 |
| 2017-10-17 | $17.69 | $17.95 | $17.56 | $17.73 | $15.02 | 8,805,350 |
| 2017-10-16 | $17.61 | $17.90 | $17.56 | $17.71 | $15.00 | 9,271,610 |
| 2017-10-13 | $17.61 | $17.72 | $17.51 | $17.60 | $14.91 | 5,895,450 |
| 2017-10-12 | $17.80 | $17.80 | $17.50 | $17.59 | $14.90 | 6,911,990 |
| 2017-10-11 | $17.73 | $17.88 | $17.55 | $17.75 | $15.03 | 8,203,170 |
| 2017-10-10 | $18.01 | $18.12 | $17.32 | $17.69 | $14.98 | 16,708,820 |
| 2017-10-09 | $18.50 | $18.58 | $17.90 | $17.98 | $15.23 | 13,851,940 |
| 2017-10-06 | $17.87 | $17.87 | $17.87 | $17.87 | $15.13 | 0 |
| 2017-10-05 | $17.87 | $17.87 | $17.87 | $17.87 | $15.13 | 0 |
| 2017-10-04 | $17.87 | $17.87 | $17.87 | $17.87 | $15.13 | 0 |
| 2017-10-03 | $17.87 | $17.87 | $17.87 | $17.87 | $15.13 | 0 |
| 2017-10-02 | $17.87 | $17.87 | $17.87 | $17.87 | $15.13 | 0 |
| 2017-09-29 | $18.18 | $18.35 | $17.74 | $17.87 | $15.13 | 11,437,480 |
| 2017-09-28 | $18.35 | $18.39 | $18.05 | $18.18 | $15.40 | 6,367,350 |
| 2017-09-27 | $18.21 | $18.40 | $18.14 | $18.33 | $15.52 | 6,891,380 |
| 2017-09-26 | $18.19 | $18.40 | $17.84 | $18.26 | $15.46 | 13,862,290 |
| 2017-09-25 | $19.28 | $19.28 | $17.98 | $18.34 | $15.53 | 29,439,050 |
| 2017-09-22 | $19.63 | $19.75 | $19.34 | $19.62 | $16.62 | 8,133,310 |
| 2017-09-21 | $19.97 | $20.17 | $19.33 | $19.45 | $16.47 | 12,605,960 |
| 2017-09-20 | $20.00 | $20.44 | $19.60 | $20.12 | $17.04 | 18,054,510 |
| 2017-09-19 | $19.58 | $20.68 | $19.58 | $20.04 | $16.97 | 32,707,780 |
| 2017-09-18 | $19.69 | $20.03 | $19.51 | $19.53 | $16.54 | 19,467,570 |
| 2017-09-15 | $19.11 | $20.05 | $19.11 | $19.53 | $16.54 | 30,953,970 |
| 2017-09-14 | $18.25 | $19.17 | $18.24 | $19.07 | $16.15 | 28,690,960 |
| 2017-09-13 | $17.95 | $18.36 | $17.95 | $18.28 | $15.48 | 8,244,970 |
| 2017-09-12 | $18.40 | $18.65 | $17.88 | $17.96 | $15.21 | 11,385,100 |
| 2017-09-11 | $18.46 | $18.69 | $18.30 | $18.44 | $15.62 | 10,855,160 |
| 2017-09-08 | $18.25 | $18.53 | $18.12 | $18.25 | $15.46 | 10,060,280 |
| 2017-09-07 | $17.74 | $18.57 | $17.68 | $18.25 | $15.46 | 23,604,710 |
| 2017-09-06 | $17.59 | $17.76 | $17.48 | $17.60 | $14.91 | 4,694,150 |
| 2017-09-05 | $17.44 | $17.67 | $17.41 | $17.66 | $14.96 | 4,749,580 |
| 2017-09-04 | $17.67 | $17.68 | $17.31 | $17.45 | $14.78 | 10,588,820 |
| 2017-09-01 | $17.88 | $18.26 | $17.66 | $17.71 | $15.00 | 15,567,550 |
| 2017-08-31 | $17.61 | $18.02 | $17.56 | $17.95 | $15.20 | 10,570,530 |
| 2017-08-30 | $17.50 | $17.78 | $17.47 | $17.63 | $14.93 | 7,947,820 |
| 2017-08-29 | $17.56 | $17.64 | $17.35 | $17.50 | $14.82 | 4,641,670 |
| 2017-08-28 | $17.12 | $17.77 | $17.12 | $17.49 | $14.81 | 18,006,430 |
| 2017-08-25 | $16.94 | $17.30 | $16.94 | $17.19 | $14.56 | 9,000,540 |
| 2017-08-24 | $17.10 | $17.20 | $16.84 | $16.98 | $14.38 | 7,160,120 |
| 2017-08-23 | $17.13 | $17.28 | $16.93 | $17.06 | $14.45 | 8,107,890 |
| 2017-08-22 | $16.65 | $17.41 | $16.65 | $17.19 | $14.56 | 18,507,270 |
| 2017-08-21 | $16.80 | $16.82 | $16.48 | $16.59 | $14.05 | 11,378,330 |
| 2017-08-18 | $16.52 | $16.78 | $16.52 | $16.75 | $14.19 | 8,250,290 |
| 2017-08-17 | $16.62 | $16.71 | $16.45 | $16.51 | $13.98 | 6,623,820 |
| 2017-08-16 | $16.69 | $16.75 | $16.45 | $16.64 | $14.09 | 5,792,490 |
| 2017-08-15 | $16.48 | $16.97 | $16.48 | $16.69 | $14.14 | 10,350,460 |
| 2017-08-14 | $16.97 | $16.98 | $16.40 | $16.47 | $13.95 | 12,359,620 |
| 2017-08-11 | $16.90 | $17.12 | $16.73 | $16.96 | $14.36 | 13,205,560 |
| 2017-08-10 | $16.68 | $17.10 | $16.65 | $16.98 | $14.38 | 10,765,350 |
| 2017-08-09 | $16.51 | $16.82 | $16.50 | $16.69 | $14.14 | 6,931,920 |
| 2017-08-08 | $16.55 | $16.81 | $16.55 | $16.58 | $14.04 | 7,744,420 |
| 2017-08-07 | $16.35 | $16.70 | $16.30 | $16.51 | $13.98 | 12,195,540 |
| 2017-08-04 | $16.51 | $16.72 | $16.22 | $16.33 | $13.83 | 11,054,160 |
| 2017-08-03 | $16.76 | $16.92 | $16.28 | $16.49 | $13.97 | 17,461,210 |
| 2017-08-02 | $17.22 | $17.43 | $16.59 | $16.76 | $14.19 | 18,041,110 |
| 2017-08-01 | $17.86 | $17.97 | $17.00 | $17.20 | $14.57 | 19,928,030 |
| 2017-07-31 | $18.04 | $18.13 | $17.75 | $18.04 | $15.28 | 8,714,190 |
| 2017-07-28 | $17.57 | $18.16 | $17.48 | $18.02 | $15.26 | 12,686,730 |
| 2017-07-27 | $17.49 | $17.85 | $17.41 | $17.60 | $14.91 | 9,341,380 |
| 2017-07-26 | $17.34 | $17.58 | $17.19 | $17.50 | $14.82 | 8,565,140 |
| 2017-07-25 | $17.30 | $17.64 | $17.19 | $17.30 | $14.65 | 10,991,850 |
| 2017-07-24 | $17.59 | $17.60 | $17.25 | $17.30 | $14.65 | 15,829,700 |
| 2017-07-21 | $18.10 | $18.26 | $17.71 | $17.72 | $15.01 | 10,321,740 |
| 2017-07-20 | $17.90 | $18.40 | $17.61 | $18.17 | $15.39 | 15,570,940 |
| 2017-07-19 | $18.45 | $18.49 | $17.83 | $17.95 | $15.20 | 16,661,040 |
| 2017-07-18 | $18.34 | $18.54 | $17.89 | $18.24 | $15.45 | 10,783,660 |
| 2017-07-17 | $19.07 | $19.22 | $18.19 | $18.54 | $15.70 | 18,056,490 |
| 2017-07-14 | $18.80 | $19.28 | $18.80 | $19.06 | $16.14 | 12,100,880 |
| 2017-07-13 | $18.10 | $19.01 | $18.10 | $18.74 | $15.87 | 21,641,080 |
| 2017-07-12 | $17.75 | $18.10 | $17.55 | $18.04 | $15.28 | 9,214,880 |
| 2017-07-11 | $18.20 | $18.50 | $17.80 | $17.85 | $15.12 | 17,902,960 |
| 2017-07-10 | $17.67 | $17.67 | $17.67 | $17.67 | $14.97 | 0 |
| 2017-07-07 | $18.10 | $18.12 | $17.60 | $17.67 | $14.97 | 15,454,050 |
| 2017-07-06 | $18.00 | $18.17 | $17.88 | $18.12 | $15.35 | 7,221,090 |
| 2017-07-05 | $18.00 | $18.13 | $17.83 | $17.96 | $15.21 | 8,201,840 |
| 2017-07-04 | $18.44 | $18.45 | $17.74 | $18.15 | $15.37 | 17,454,340 |
| 2017-07-03 | $18.47 | $18.76 | $18.25 | $18.46 | $15.63 | 9,501,150 |
| 2017-06-30 | $18.38 | $18.60 | $18.24 | $18.54 | $15.70 | 9,216,650 |
| 2017-06-29 | $18.45 | $18.67 | $18.21 | $18.41 | $15.59 | 8,779,960 |
| 2017-06-28 | $18.50 | $18.85 | $18.38 | $18.47 | $15.64 | 12,940,490 |
| 2017-06-27 | $17.99 | $18.55 | $17.89 | $18.52 | $15.69 | 17,446,150 |
| 2017-06-26 | $18.00 | $18.36 | $17.74 | $17.93 | $15.19 | 20,744,880 |
| 2017-06-23 | $17.60 | $18.18 | $17.31 | $17.86 | $15.13 | 15,986,560 |
| 2017-06-22 | $17.28 | $18.24 | $17.28 | $17.69 | $14.98 | 20,881,050 |
| 2017-06-21 | $17.40 | $17.49 | $16.97 | $17.23 | $14.59 | 12,967,230 |
| 2017-06-20 | $17.50 | $17.59 | $17.26 | $17.36 | $14.70 | 6,865,450 |
| 2017-06-19 | $17.30 | $17.64 | $17.21 | $17.41 | $14.75 | 7,989,600 |
| 2017-06-16 | $17.40 | $17.65 | $17.31 | $17.33 | $14.68 | 7,889,530 |
| 2017-06-15 | $17.36 | $17.68 | $17.15 | $17.33 | $14.68 | 13,547,420 |
| 2017-06-14 | $18.38 | $18.39 | $17.50 | $17.52 | $14.84 | 17,801,310 |
| 2017-06-13 | $18.25 | $18.66 | $18.01 | $18.39 | $15.58 | 10,753,410 |
| 2017-06-12 | $18.45 | $18.79 | $18.15 | $18.37 | $15.56 | 12,712,660 |
| 2017-06-09 | $18.22 | $18.75 | $18.22 | $18.56 | $15.72 | 10,530,900 |
| 2017-06-08 | $18.22 | $18.74 | $18.22 | $18.40 | $15.58 | 13,763,320 |
| 2017-06-07 | $18.37 | $18.70 | $18.10 | $18.33 | $15.52 | 18,444,200 |
| 2017-06-06 | $17.43 | $18.45 | $17.43 | $18.27 | $15.47 | 20,755,320 |
| 2017-06-05 | $17.34 | $17.65 | $17.00 | $17.49 | $14.81 | 14,567,500 |
| 2017-06-02 | $17.49 | $17.88 | $17.25 | $17.45 | $14.78 | 16,233,670 |
| 2017-06-01 | $17.13 | $17.48 | $17.11 | $17.41 | $14.75 | 13,188,210 |
| 2017-05-31 | $17.50 | $17.65 | $17.10 | $17.16 | $14.53 | 25,270,490 |
| 2017-05-30 | $16.91 | $16.91 | $16.91 | $16.91 | $14.32 | 0 |
| 2017-05-29 | $16.91 | $16.91 | $16.91 | $16.91 | $14.32 | 0 |
| 2017-05-26 | $17.20 | $17.54 | $16.78 | $16.91 | $14.32 | 22,134,160 |
| 2017-05-25 | $15.75 | $17.35 | $15.73 | $17.35 | $14.69 | 40,661,590 |
| 2017-05-24 | $15.78 | $15.81 | $15.48 | $15.77 | $13.36 | 7,207,320 |
| 2017-05-23 | $15.56 | $15.87 | $15.30 | $15.82 | $13.40 | 11,902,980 |
| 2017-05-22 | $15.39 | $15.66 | $15.31 | $15.64 | $13.25 | 8,680,030 |
| 2017-05-19 | $15.49 | $15.57 | $15.25 | $15.47 | $13.10 | 5,642,700 |
| 2017-05-18 | $15.30 | $15.53 | $15.24 | $15.48 | $13.11 | 5,131,110 |
| 2017-05-17 | $15.35 | $15.67 | $15.31 | $15.40 | $13.04 | 6,563,630 |
| 2017-05-16 | $15.08 | $15.30 | $14.96 | $15.29 | $12.95 | 5,300,220 |
| 2017-05-15 | $14.86 | $15.19 | $14.58 | $15.12 | $12.81 | 6,366,560 |
| 2017-05-12 | $14.84 | $14.95 | $14.66 | $14.82 | $12.55 | 4,641,220 |
| 2017-05-11 | $14.89 | $15.24 | $14.60 | $15.16 | $12.56 | 17,464,250 |
| 2017-05-10 | $15.58 | $15.58 | $14.91 | $15.06 | $12.48 | 12,641,520 |
| 2017-05-09 | $15.54 | $15.68 | $15.41 | $15.58 | $12.91 | 6,820,760 |
| 2017-05-08 | $15.60 | $15.78 | $14.95 | $15.71 | $13.02 | 16,432,350 |
| 2017-05-05 | $15.70 | $15.79 | $15.43 | $15.67 | $12.98 | 10,576,140 |
| 2017-05-04 | $15.64 | $15.84 | $15.47 | $15.65 | $12.97 | 7,728,870 |
| 2017-05-03 | $15.46 | $15.92 | $15.45 | $15.60 | $12.92 | 9,209,610 |
| 2017-05-02 | $15.50 | $15.73 | $15.40 | $15.53 | $12.87 | 6,231,750 |
| 2017-05-01 | $15.60 | $15.60 | $15.60 | $15.60 | $12.92 | 0 |
| 2017-04-28 | $15.43 | $15.68 | $15.20 | $15.60 | $12.92 | 11,029,560 |
| 2017-04-27 | $15.83 | $15.89 | $15.27 | $15.43 | $12.78 | 15,387,460 |
| 2017-04-26 | $15.87 | $16.06 | $15.76 | $15.94 | $13.21 | 7,839,190 |
| 2017-04-25 | $15.99 | $16.03 | $15.70 | $15.90 | $13.17 | 10,527,750 |
| 2017-04-24 | $16.45 | $16.48 | $15.74 | $16.00 | $13.26 | 20,260,570 |
| 2017-04-21 | $16.36 | $16.68 | $16.33 | $16.50 | $13.67 | 13,062,810 |
| 2017-04-20 | $16.38 | $16.58 | $15.92 | $16.37 | $13.56 | 11,280,280 |
| 2017-04-19 | $16.41 | $16.57 | $16.10 | $16.45 | $13.63 | 15,407,820 |
| 2017-04-18 | $16.28 | $16.64 | $16.17 | $16.47 | $13.65 | 18,894,920 |
| 2017-04-17 | $15.65 | $16.21 | $15.57 | $16.20 | $13.42 | 19,231,470 |
| 2017-04-14 | $15.66 | $15.75 | $15.31 | $15.68 | $12.99 | 10,617,310 |
| 2017-04-13 | $15.80 | $15.82 | $15.53 | $15.75 | $13.05 | 7,786,510 |
| 2017-04-12 | $15.68 | $15.89 | $15.58 | $15.80 | $13.09 | 10,479,260 |
| 2017-04-11 | $15.65 | $15.78 | $15.24 | $15.71 | $13.02 | 14,211,770 |
| 2017-04-10 | $16.00 | $16.10 | $15.54 | $15.62 | $12.94 | 13,741,300 |
| 2017-04-07 | $16.00 | $16.15 | $15.88 | $15.99 | $13.25 | 15,617,120 |
| 2017-04-06 | $15.84 | $16.10 | $15.69 | $15.78 | $13.07 | 15,570,000 |
| 2017-04-05 | $15.42 | $16.06 | $15.42 | $15.81 | $13.10 | 20,733,200 |
| 2017-04-04 | $15.38 | $15.38 | $15.38 | $15.38 | $12.74 | 0 |
| 2017-04-03 | $15.38 | $15.38 | $15.38 | $15.38 | $12.74 | 0 |
| 2017-03-31 | $15.12 | $15.40 | $15.02 | $15.38 | $12.74 | 11,675,720 |
| 2017-03-30 | $15.30 | $15.30 | $14.78 | $15.00 | $12.43 | 16,462,010 |
| 2017-03-29 | $15.30 | $15.57 | $15.22 | $15.33 | $12.70 | 15,633,580 |
| 2017-03-28 | $15.20 | $15.45 | $15.10 | $15.24 | $12.63 | 15,302,610 |
| 2017-03-27 | $16.03 | $16.03 | $15.05 | $15.12 | $12.53 | 33,319,180 |
| 2017-03-24 | $16.02 | $16.16 | $15.81 | $16.04 | $13.29 | 15,826,830 |
| 2017-03-23 | $15.93 | $16.18 | $15.61 | $16.07 | $13.31 | 29,110,100 |
| 2017-03-22 | $16.14 | $16.45 | $15.85 | $15.92 | $13.19 | 22,042,000 |
| 2017-03-21 | $15.83 | $16.36 | $15.58 | $16.31 | $13.51 | 25,993,600 |
| 2017-03-20 | $16.23 | $16.43 | $15.45 | $15.71 | $13.02 | 42,598,180 |
| 2017-03-17 | $16.80 | $17.09 | $16.48 | $16.49 | $13.66 | 19,396,870 |
| 2017-03-16 | $16.80 | $17.29 | $16.62 | $16.79 | $13.91 | 26,344,300 |
| 2017-03-15 | $16.15 | $16.78 | $16.04 | $16.72 | $13.85 | 26,685,290 |
| 2017-03-14 | $16.27 | $16.85 | $16.13 | $16.16 | $13.39 | 25,909,850 |
| 2017-03-13 | $15.71 | $16.78 | $15.70 | $16.29 | $13.50 | 37,732,450 |
| 2017-03-10 | $15.18 | $15.90 | $15.04 | $15.75 | $13.05 | 26,832,680 |
| 2017-03-09 | $15.29 | $15.29 | $14.93 | $15.20 | $12.59 | 17,005,100 |
| 2017-03-08 | $15.56 | $15.64 | $15.30 | $15.32 | $12.69 | 14,933,070 |
| 2017-03-07 | $15.44 | $15.56 | $15.23 | $15.48 | $12.82 | 16,554,220 |
| 2017-03-06 | $15.08 | $15.66 | $15.02 | $15.37 | $12.73 | 25,362,140 |
| 2017-03-03 | $14.75 | $15.04 | $14.56 | $14.99 | $12.42 | 14,932,480 |
| 2017-03-02 | $14.90 | $15.14 | $14.62 | $14.79 | $12.25 | 22,695,760 |
| 2017-03-01 | $15.20 | $15.80 | $14.79 | $14.84 | $12.29 | 38,050,590 |
| 2017-02-28 | $14.45 | $15.45 | $14.42 | $15.10 | $12.51 | 42,451,280 |
| 2017-02-27 | $14.20 | $14.75 | $13.94 | $14.52 | $12.03 | 26,548,130 |
| 2017-02-24 | $14.41 | $14.76 | $14.30 | $14.34 | $11.88 | 15,769,180 |
| 2017-02-23 | $14.41 | $14.77 | $14.20 | $14.53 | $12.04 | 20,471,900 |
| 2017-02-22 | $13.89 | $14.73 | $13.75 | $14.52 | $12.03 | 27,078,860 |
| 2017-02-21 | $13.68 | $14.10 | $13.61 | $13.87 | $11.49 | 21,084,840 |
| 2017-02-20 | $13.28 | $13.77 | $13.28 | $13.69 | $11.34 | 22,861,170 |
| 2017-02-17 | $13.23 | $13.35 | $13.12 | $13.28 | $11.00 | 10,683,380 |
| 2017-02-16 | $13.01 | $13.22 | $12.92 | $13.18 | $10.92 | 9,863,910 |
| 2017-02-15 | $13.45 | $13.52 | $13.00 | $13.03 | $10.80 | 17,648,550 |
| 2017-02-14 | $13.10 | $13.45 | $13.10 | $13.44 | $11.13 | 14,570,750 |
| 2017-02-13 | $13.17 | $13.33 | $13.07 | $13.12 | $10.87 | 11,637,250 |
| 2017-02-10 | $13.29 | $13.38 | $13.15 | $13.18 | $10.92 | 16,827,940 |
| 2017-02-09 | $13.00 | $13.31 | $12.99 | $13.24 | $10.97 | 23,452,800 |
| 2017-02-08 | $12.84 | $13.00 | $12.71 | $12.95 | $10.73 | 10,942,250 |
| 2017-02-07 | $12.83 | $12.96 | $12.75 | $12.84 | $10.64 | 6,620,860 |
| 2017-02-06 | $12.62 | $12.96 | $12.60 | $12.85 | $10.65 | 11,352,420 |
| 2017-02-03 | $12.76 | $12.85 | $12.62 | $12.65 | $10.48 | 8,265,290 |
| 2017-02-02 | $12.87 | $12.87 | $12.87 | $12.87 | $10.66 | 0 |
| 2017-02-01 | $12.87 | $12.87 | $12.87 | $12.87 | $10.66 | 0 |
| 2017-01-31 | $12.87 | $12.87 | $12.87 | $12.87 | $10.66 | 0 |
| 2017-01-30 | $12.87 | $12.87 | $12.87 | $12.87 | $10.66 | 0 |
| 2017-01-27 | $12.87 | $12.87 | $12.87 | $12.87 | $10.66 | 0 |
| 2017-01-26 | $13.06 | $13.21 | $12.83 | $12.87 | $10.66 | 11,005,340 |
| 2017-01-25 | $12.95 | $13.12 | $12.88 | $13.07 | $10.83 | 9,524,470 |
| 2017-01-24 | $12.83 | $13.15 | $12.76 | $12.96 | $10.74 | 16,373,960 |
| 2017-01-23 | $12.79 | $12.90 | $12.71 | $12.83 | $10.63 | 8,148,360 |
| 2017-01-20 | $12.70 | $13.02 | $12.66 | $12.79 | $10.60 | 15,625,080 |
| 2017-01-19 | $12.50 | $12.75 | $12.42 | $12.74 | $10.55 | 9,000,430 |
| 2017-01-18 | $12.70 | $12.83 | $12.55 | $12.57 | $10.41 | 11,268,490 |
| 2017-01-17 | $12.60 | $12.90 | $12.47 | $12.77 | $10.58 | 16,657,000 |
| 2017-01-16 | $12.32 | $12.73 | $12.15 | $12.70 | $10.52 | 28,821,410 |
| 2017-01-13 | $12.25 | $12.44 | $11.99 | $12.36 | $10.24 | 12,191,640 |
| 2017-01-12 | $12.50 | $12.75 | $12.25 | $12.26 | $10.16 | 13,515,180 |
| 2017-01-11 | $12.45 | $12.73 | $12.45 | $12.50 | $10.36 | 11,630,820 |
| 2017-01-10 | $12.42 | $12.79 | $12.42 | $12.50 | $10.36 | 21,348,440 |
| 2017-01-09 | $12.10 | $12.38 | $12.01 | $12.26 | $10.16 | 13,512,840 |
| 2017-01-06 | $12.01 | $12.09 | $11.94 | $12.01 | $9.95 | 6,329,730 |
| 2017-01-05 | $12.08 | $12.13 | $11.94 | $12.04 | $9.97 | 7,282,510 |
| 2017-01-04 | $11.83 | $12.11 | $11.76 | $12.05 | $9.98 | 10,452,270 |
| 2017-01-03 | $11.78 | $11.90 | $11.69 | $11.88 | $9.84 | 10,324,170 |
| 2017-01-02 | $11.75 | $11.75 | $11.75 | $11.75 | $9.73 | 0 |
| 2016-12-30 | $11.86 | $11.97 | $11.58 | $11.75 | $9.73 | 12,995,790 |
| 2016-12-29 | $12.04 | $12.08 | $11.83 | $11.88 | $9.84 | 9,249,980 |
| 2016-12-28 | $12.00 | $12.20 | $11.95 | $12.06 | $9.99 | 7,720,010 |
| 2016-12-27 | $12.16 | $12.38 | $12.00 | $12.03 | $9.97 | 14,388,280 |
| 2016-12-26 | $12.03 | $12.19 | $11.91 | $12.15 | $10.07 | 13,154,760 |
| 2016-12-23 | $12.69 | $12.70 | $12.12 | $12.14 | $10.06 | 20,795,170 |
| 2016-12-22 | $12.57 | $12.85 | $12.51 | $12.65 | $10.48 | 13,722,610 |
| 2016-12-21 | $12.59 | $12.71 | $12.53 | $12.56 | $10.41 | 14,882,350 |
| 2016-12-20 | $12.89 | $13.00 | $12.45 | $12.66 | $10.49 | 19,687,750 |
| 2016-12-19 | $12.77 | $13.29 | $12.60 | $13.02 | $10.79 | 28,921,420 |
| 2016-12-16 | $12.58 | $12.89 | $12.51 | $12.77 | $10.58 | 18,237,730 |
| 2016-12-15 | $12.36 | $12.77 | $12.32 | $12.60 | $10.44 | 20,056,820 |
| 2016-12-14 | $12.47 | $12.79 | $12.40 | $12.47 | $10.33 | 33,969,430 |
| 2016-12-13 | $11.95 | $12.65 | $11.83 | $12.57 | $10.41 | 32,267,040 |
| 2016-12-12 | $12.13 | $12.29 | $11.80 | $11.96 | $9.91 | 22,710,560 |
| 2016-12-09 | $12.08 | $12.19 | $11.91 | $12.17 | $10.08 | 16,578,670 |
| 2016-12-08 | $12.28 | $12.36 | $12.11 | $12.13 | $10.05 | 14,670,580 |
| 2016-12-07 | $11.96 | $12.30 | $11.83 | $12.29 | $10.18 | 22,022,710 |
| 2016-12-06 | $12.18 | $12.21 | $11.96 | $11.98 | $9.93 | 11,725,120 |
| 2016-12-05 | $12.01 | $12.31 | $11.87 | $12.16 | $10.07 | 22,239,330 |
| 2016-12-02 | $11.85 | $12.26 | $11.78 | $12.09 | $10.02 | 39,360,620 |
| 2016-12-01 | $11.59 | $11.99 | $11.57 | $11.85 | $9.82 | 21,847,530 |
| 2016-11-30 | $11.65 | $11.72 | $11.50 | $11.57 | $9.59 | 15,192,930 |
| 2016-11-29 | $11.98 | $12.08 | $11.67 | $11.70 | $9.69 | 20,560,930 |
| 2016-11-28 | $12.10 | $12.14 | $11.91 | $12.05 | $9.98 | 19,535,700 |
| 2016-11-25 | $11.82 | $12.25 | $11.77 | $12.02 | $9.96 | 30,302,520 |
| 2016-11-24 | $11.68 | $11.94 | $11.50 | $11.90 | $9.86 | 27,857,460 |
| 2016-11-23 | $11.52 | $11.98 | $11.49 | $11.74 | $9.73 | 32,214,690 |
| 2016-11-22 | $11.45 | $11.52 | $11.42 | $11.51 | $9.54 | 12,685,650 |
| 2016-11-21 | $11.49 | $11.62 | $11.42 | $11.52 | $9.54 | 19,807,340 |
| 2016-11-18 | $11.82 | $11.96 | $11.58 | $11.63 | $9.64 | 45,047,020 |
| 2016-11-17 | $11.39 | $11.46 | $11.35 | $11.41 | $9.45 | 7,408,060 |
| 2016-11-16 | $11.53 | $11.55 | $11.38 | $11.40 | $9.44 | 8,493,310 |
| 2016-11-15 | $11.49 | $11.55 | $11.38 | $11.51 | $9.54 | 10,942,840 |
| 2016-11-14 | $11.40 | $11.60 | $11.33 | $11.47 | $9.50 | 12,062,920 |
| 2016-11-11 | $11.34 | $11.53 | $11.34 | $11.44 | $9.48 | 15,262,910 |
| 2016-11-10 | $11.19 | $11.39 | $11.18 | $11.39 | $9.44 | 14,501,490 |
| 2016-11-09 | $11.15 | $11.25 | $11.02 | $11.15 | $9.24 | 12,370,670 |
| 2016-11-08 | $11.17 | $11.19 | $11.09 | $11.16 | $9.25 | 7,214,160 |
| 2016-11-07 | $11.16 | $11.18 | $11.05 | $11.14 | $9.23 | 7,969,100 |
| 2016-11-04 | $11.31 | $11.31 | $11.07 | $11.14 | $9.23 | 10,924,930 |
| 2016-11-03 | $11.26 | $11.34 | $11.20 | $11.31 | $9.37 | 10,239,920 |
| 2016-11-02 | $11.24 | $11.36 | $11.21 | $11.26 | $9.33 | 11,876,540 |
| 2016-11-01 | $11.17 | $11.29 | $11.10 | $11.27 | $9.34 | 10,614,800 |
| 2016-10-31 | $11.22 | $11.23 | $11.00 | $11.10 | $9.20 | 0 |
| 2016-10-28 | $11.48 | $11.51 | $11.20 | $11.23 | $9.30 | 19,744,260 |
| 2016-10-27 | $11.54 | $11.55 | $11.48 | $11.48 | $9.51 | 7,630,980 |
| 2016-10-26 | $11.47 | $11.56 | $11.46 | $11.53 | $9.55 | 10,358,020 |
| 2016-10-25 | $11.58 | $11.59 | $11.47 | $11.52 | $9.54 | 12,082,410 |
| 2016-10-24 | $11.62 | $11.67 | $11.51 | $11.56 | $9.58 | 16,057,930 |
| 2016-10-21 | $11.74 | $11.77 | $11.54 | $11.62 | $9.63 | 11,636,550 |
| 2016-10-20 | $11.79 | $11.80 | $11.67 | $11.76 | $9.74 | 11,225,760 |
| 2016-10-19 | $11.71 | $11.80 | $11.68 | $11.73 | $9.72 | 14,165,520 |
| 2016-10-18 | $11.58 | $11.80 | $11.55 | $11.70 | $9.69 | 19,435,120 |
| 2016-10-17 | $11.65 | $11.78 | $11.53 | $11.59 | $9.60 | 14,323,810 |
| 2016-10-14 | $11.49 | $11.65 | $11.49 | $11.62 | $9.63 | 9,315,720 |
| 2016-10-13 | $11.61 | $11.69 | $11.49 | $11.59 | $9.60 | 16,195,310 |
| 2016-10-12 | $11.63 | $11.75 | $11.57 | $11.66 | $9.66 | 14,150,350 |
| 2016-10-11 | $11.66 | $11.79 | $11.52 | $11.77 | $9.75 | 21,265,780 |
| 2016-10-10 | $12.02 | $12.29 | $11.40 | $11.66 | $9.66 | 36,592,800 |
| 2016-10-07 | $12.63 | $12.63 | $12.63 | $12.63 | $10.46 | 0 |
| 2016-10-06 | $12.63 | $12.63 | $12.63 | $12.63 | $10.46 | 0 |
| 2016-10-05 | $12.63 | $12.63 | $12.63 | $12.63 | $10.46 | 0 |
| 2016-10-04 | $12.63 | $12.63 | $12.63 | $12.63 | $10.46 | 0 |
| 2016-10-03 | $12.63 | $12.63 | $12.63 | $12.63 | $10.46 | 0 |
| 2016-09-30 | $12.50 | $12.73 | $12.49 | $12.63 | $10.46 | 10,473,890 |
| 2016-09-29 | $12.77 | $12.80 | $12.50 | $12.52 | $10.37 | 13,754,140 |
| 2016-09-28 | $12.67 | $12.83 | $12.47 | $12.76 | $10.57 | 19,752,030 |
| 2016-09-27 | $12.29 | $12.73 | $12.23 | $12.67 | $10.50 | 20,429,150 |
| 2016-09-26 | $12.57 | $12.87 | $12.31 | $12.33 | $10.22 | 19,671,880 |
| 2016-09-23 | $12.70 | $12.75 | $12.47 | $12.52 | $10.37 | 17,132,330 |
| 2016-09-22 | $12.23 | $13.15 | $12.23 | $12.78 | $10.59 | 42,149,420 |
| 2016-09-21 | $11.96 | $12.20 | $11.95 | $12.11 | $10.03 | 11,811,490 |
| 2016-09-20 | $11.90 | $12.08 | $11.83 | $11.96 | $9.91 | 9,507,590 |
| 2016-09-19 | $11.65 | $12.00 | $11.57 | $11.98 | $9.93 | 15,213,620 |
| 2016-09-16 | $11.56 | $11.56 | $11.56 | $11.56 | $9.58 | 0 |
| 2016-09-15 | $11.56 | $11.56 | $11.56 | $11.56 | $9.58 | 0 |
| 2016-09-14 | $11.76 | $11.76 | $11.51 | $11.56 | $9.58 | 9,260,420 |
| 2016-09-13 | $11.79 | $11.92 | $11.65 | $11.77 | $9.75 | 8,383,140 |
| 2016-09-12 | $11.56 | $11.84 | $11.50 | $11.83 | $9.80 | 18,067,170 |
| 2016-09-09 | $12.05 | $12.10 | $11.86 | $11.90 | $9.86 | 9,375,010 |
| 2016-09-08 | $11.93 | $12.16 | $11.90 | $12.06 | $9.99 | 9,960,730 |
| 2016-09-07 | $12.00 | $12.22 | $11.71 | $12.03 | $9.97 | 12,748,620 |
| 2016-09-06 | $11.94 | $12.17 | $11.61 | $12.09 | $10.02 | 17,860,240 |
| 2016-09-05 | $11.87 | $12.04 | $11.70 | $11.97 | $9.92 | 13,514,500 |
| 2016-09-02 | $11.90 | $12.17 | $11.57 | $11.82 | $9.79 | 27,533,140 |
| 2016-09-01 | $12.71 | $12.76 | $11.88 | $11.96 | $9.91 | 35,636,510 |
| 2016-08-31 | $12.35 | $12.85 | $12.23 | $12.81 | $10.61 | 27,715,320 |
| 2016-08-30 | $12.35 | $12.59 | $12.31 | $12.34 | $10.22 | 10,886,650 |
| 2016-08-29 | $12.32 | $12.45 | $12.10 | $12.39 | $10.26 | 14,580,530 |
| 2016-08-26 | $12.69 | $12.76 | $12.33 | $12.37 | $10.25 | 15,776,140 |
| 2016-08-25 | $12.50 | $12.61 | $12.27 | $12.55 | $10.40 | 19,172,010 |
| 2016-08-24 | $12.80 | $12.97 | $12.59 | $12.69 | $10.51 | 17,259,800 |
| 2016-08-23 | $13.18 | $13.29 | $12.55 | $12.76 | $10.57 | 25,174,030 |
| 2016-08-22 | $13.32 | $13.63 | $13.15 | $13.18 | $10.92 | 21,791,060 |
| 2016-08-19 | $13.48 | $13.72 | $13.10 | $13.37 | $11.08 | 29,042,300 |
| 2016-08-18 | $13.38 | $14.24 | $13.21 | $13.45 | $11.14 | 53,671,220 |
| 2016-08-17 | $13.23 | $13.48 | $12.91 | $13.38 | $11.09 | 32,613,840 |
| 2016-08-16 | $13.70 | $13.87 | $13.27 | $13.28 | $11.00 | 43,595,260 |
| 2016-08-15 | $13.05 | $13.88 | $12.91 | $13.71 | $11.36 | 75,308,380 |
| 2016-08-12 | $12.12 | $13.00 | $12.07 | $12.89 | $10.68 | 48,959,100 |
| 2016-08-11 | $12.11 | $12.28 | $11.98 | $12.13 | $10.05 | 18,816,330 |
| 2016-08-10 | $12.50 | $12.54 | $12.12 | $12.14 | $10.06 | 25,970,250 |
| 2016-08-09 | $12.53 | $12.78 | $12.35 | $12.57 | $10.41 | 29,586,090 |
| 2016-08-08 | $11.91 | $12.84 | $11.72 | $12.57 | $10.41 | 49,938,730 |
| 2016-08-05 | $12.12 | $12.33 | $11.87 | $11.97 | $9.92 | 32,211,720 |
| 2016-08-04 | $12.30 | $12.33 | $11.91 | $12.09 | $10.02 | 43,594,670 |
| 2016-08-03 | $11.40 | $12.55 | $11.31 | $12.38 | $10.26 | 64,184,550 |
| 2016-08-02 | $10.80 | $11.43 | $10.74 | $11.41 | $9.45 | 34,588,630 |
| 2016-08-01 | $10.68 | $10.94 | $10.63 | $10.71 | $8.87 | 17,823,210 |
| 2016-07-29 | $10.59 | $10.96 | $10.53 | $10.66 | $8.83 | 21,514,280 |
| 2016-07-28 | $10.61 | $10.66 | $10.32 | $10.61 | $8.79 | 14,838,160 |
| 2016-07-27 | $11.18 | $11.23 | $10.36 | $10.61 | $8.79 | 28,792,120 |
| 2016-07-26 | $11.07 | $11.26 | $11.00 | $11.17 | $9.25 | 9,931,860 |
| 2016-07-25 | $11.11 | $11.19 | $10.90 | $11.07 | $9.17 | 14,741,760 |
| 2016-07-22 | $11.32 | $11.45 | $11.10 | $11.11 | $9.20 | 19,812,650 |
| 2016-07-21 | $11.06 | $11.48 | $10.98 | $11.32 | $9.38 | 26,683,130 |
| 2016-07-20 | $11.10 | $11.14 | $10.97 | $11.06 | $9.16 | 13,347,630 |
| 2016-07-19 | $11.13 | $11.23 | $10.97 | $11.09 | $9.19 | 18,116,510 |
| 2016-07-18 | $11.17 | $11.25 | $10.93 | $11.15 | $9.24 | 19,353,990 |
| 2016-07-15 | $11.25 | $11.30 | $11.17 | $11.20 | $9.28 | 22,361,450 |
| 2016-07-14 | $11.10 | $11.52 | $11.02 | $11.23 | $9.30 | 39,239,400 |
| 2016-07-13 | $10.80 | $11.34 | $10.80 | $11.15 | $9.24 | 42,032,490 |
| 2016-07-12 | $10.54 | $10.87 | $10.37 | $10.80 | $8.95 | 29,590,840 |
| 2016-07-11 | $10.80 | $10.87 | $10.55 | $10.59 | $8.77 | 25,489,090 |
| 2016-07-08 | $10.76 | $10.86 | $10.61 | $10.64 | $8.82 | 21,249,940 |
| 2016-07-07 | $10.76 | $10.85 | $10.58 | $10.76 | $8.91 | 36,757,220 |
| 2016-07-06 | $10.90 | $11.40 | $10.80 | $10.86 | $9.00 | 56,652,160 |
| 2016-07-05 | $10.50 | $11.15 | $10.38 | $11.06 | $9.16 | 64,690,280 |
| 2016-07-04 | $10.20 | $10.87 | $10.18 | $10.67 | $8.84 | 89,167,950 |
| 2016-07-01 | $9.40 | $10.19 | $9.40 | $10.19 | $8.44 | 74,241,570 |
| 2016-06-30 | $9.32 | $9.37 | $9.20 | $9.26 | $7.67 | 11,822,700 |
| 2016-06-29 | $9.36 | $9.36 | $9.28 | $9.33 | $7.73 | 12,668,390 |
| 2016-06-28 | $9.28 | $9.34 | $9.18 | $9.32 | $7.72 | 13,256,030 |
| 2016-06-27 | $9.18 | $9.34 | $9.12 | $9.32 | $7.72 | 13,006,520 |
| 2016-06-24 | $9.41 | $9.55 | $9.01 | $9.22 | $7.64 | 22,253,730 |
| 2016-06-23 | $9.30 | $9.90 | $9.28 | $9.57 | $7.93 | 37,629,040 |
| 2016-06-22 | $9.15 | $9.19 | $9.07 | $9.18 | $7.61 | 7,585,010 |
| 2016-06-21 | $9.29 | $9.32 | $9.08 | $9.09 | $7.53 | 15,129,190 |
| 2016-06-20 | $9.20 | $9.20 | $9.06 | $9.14 | $7.57 | 8,165,360 |
| 2016-06-17 | $9.15 | $9.30 | $9.10 | $9.17 | $7.60 | 12,987,380 |
| 2016-06-16 | $9.20 | $9.21 | $9.04 | $9.07 | $7.51 | 11,888,030 |
| 2016-06-15 | $8.97 | $9.23 | $8.88 | $9.20 | $7.62 | 15,632,540 |
| 2016-06-14 | $8.90 | $9.16 | $8.88 | $9.02 | $7.47 | 11,148,180 |
| 2016-06-13 | $9.20 | $9.23 | $8.86 | $8.91 | $7.38 | 13,200,030 |
| 2016-06-10 | $9.29 | $9.29 | $9.29 | $9.29 | $7.70 | 0 |
| 2016-06-09 | $9.29 | $9.29 | $9.29 | $9.29 | $7.70 | 0 |
| 2016-06-08 | $9.22 | $9.34 | $9.18 | $9.29 | $7.70 | 10,496,140 |
| 2016-06-07 | $9.33 | $9.34 | $9.18 | $9.24 | $7.66 | 10,275,480 |
| 2016-06-06 | $9.36 | $9.46 | $9.26 | $9.34 | $7.74 | 16,701,230 |
| 2016-06-03 | $9.25 | $9.34 | $9.17 | $9.27 | $7.68 | 13,999,060 |
| 2016-06-02 | $9.21 | $9.29 | $9.12 | $9.25 | $7.66 | 14,759,260 |
| 2016-06-01 | $9.19 | $9.19 | $9.19 | $9.19 | $7.61 | 0 |
| 2016-05-31 | $8.95 | $9.20 | $8.90 | $9.19 | $7.61 | 16,162,600 |
| 2016-05-30 | $8.97 | $9.00 | $8.82 | $8.89 | $7.37 | 6,757,160 |
| 2016-05-27 | $8.91 | $9.08 | $8.83 | $9.01 | $7.46 | 8,893,610 |
| 2016-05-26 | $8.94 | $8.98 | $8.71 | $8.90 | $7.37 | 8,465,640 |
| 2016-05-25 | $9.06 | $9.09 | $8.90 | $9.01 | $7.46 | 5,353,510 |
| 2016-05-24 | $9.11 | $9.15 | $8.93 | $9.01 | $7.46 | 8,411,720 |
| 2016-05-23 | $9.00 | $9.17 | $8.96 | $9.14 | $7.57 | 11,862,180 |
| 2016-05-20 | $8.81 | $8.96 | $8.76 | $8.96 | $7.42 | 8,354,260 |
| 2016-05-19 | $8.83 | $9.03 | $8.80 | $8.87 | $7.35 | 9,449,060 |
| 2016-05-18 | $9.10 | $9.10 | $8.76 | $8.85 | $7.33 | 11,783,300 |
| 2016-05-17 | $9.22 | $9.26 | $9.09 | $9.15 | $7.58 | 8,114,060 |
| 2016-05-16 | $9.09 | $9.22 | $9.06 | $9.21 | $7.63 | 7,988,450 |
| 2016-05-13 | $9.02 | $9.17 | $9.00 | $9.10 | $7.54 | 8,952,930 |
| 2016-05-12 | $9.08 | $9.11 | $8.88 | $9.09 | $7.53 | 12,416,800 |
| 2016-05-11 | $9.35 | $9.38 | $9.21 | $9.22 | $7.64 | 8,363,540 |
| 2016-05-10 | $9.35 | $9.42 | $9.20 | $9.28 | $7.69 | 9,456,900 |
| 2016-05-09 | $9.85 | $9.86 | $9.30 | $9.32 | $7.72 | 20,088,300 |
| 2016-05-06 | $10.36 | $10.39 | $9.95 | $9.96 | $8.25 | 19,814,970 |
| 2016-05-05 | $10.20 | $10.41 | $10.13 | $10.31 | $8.54 | 16,204,090 |
| 2016-05-04 | $10.20 | $10.27 | $10.12 | $10.19 | $8.44 | 14,082,840 |
| 2016-05-03 | $10.12 | $10.26 | $10.00 | $10.25 | $8.49 | 16,749,280 |
| 2016-05-02 | $10.03 | $10.03 | $10.03 | $10.03 | $8.31 | 0 |
| 2016-04-29 | $10.05 | $10.11 | $9.92 | $10.03 | $8.31 | 14,721,510 |
| 2016-04-28 | $10.30 | $10.37 | $10.00 | $10.14 | $8.40 | 29,279,960 |
| 2016-04-27 | $10.52 | $10.74 | $10.40 | $10.58 | $8.77 | 17,624,350 |
| 2016-04-26 | $10.31 | $10.51 | $10.30 | $10.50 | $8.70 | 14,126,490 |
| 2016-04-25 | $10.70 | $10.70 | $10.15 | $10.33 | $8.56 | 18,879,900 |
| 2016-04-22 | $10.76 | $10.85 | $10.42 | $10.72 | $8.88 | 24,956,650 |
| 2016-04-21 | $11.15 | $11.65 | $11.03 | $11.09 | $9.19 | 22,677,160 |
| 2016-04-20 | $15.25 | $15.27 | $14.01 | $14.48 | $9.16 | 32,266,180 |
| 2016-04-19 | $14.90 | $15.37 | $14.90 | $15.21 | $9.62 | 28,298,820 |
| 2016-04-18 | $15.00 | $15.00 | $14.60 | $14.75 | $9.33 | 19,484,700 |
| 2016-04-15 | $15.40 | $15.40 | $14.91 | $15.02 | $9.50 | 30,616,910 |
| 2016-04-14 | $14.52 | $15.25 | $14.40 | $15.23 | $9.63 | 47,371,130 |
| 2016-04-13 | $14.55 | $14.58 | $14.34 | $14.36 | $9.08 | 31,169,440 |
| 2016-04-12 | $14.16 | $14.34 | $13.94 | $14.29 | $9.04 | 19,610,490 |
| 2016-04-11 | $13.90 | $14.27 | $13.89 | $14.16 | $8.95 | 19,960,720 |
| 2016-04-08 | $13.90 | $13.95 | $13.61 | $13.83 | $8.75 | 16,920,490 |
| 2016-04-07 | $14.23 | $14.59 | $14.00 | $14.07 | $8.90 | 27,997,090 |
| 2016-04-06 | $14.06 | $14.24 | $14.01 | $14.19 | $8.97 | 17,475,830 |
| 2016-04-05 | $13.64 | $14.28 | $13.62 | $14.17 | $8.96 | 22,082,340 |
| 2016-04-04 | $13.61 | $13.61 | $13.61 | $13.61 | $8.61 | 0 |
| 2016-04-01 | $13.61 | $13.73 | $13.32 | $13.61 | $8.61 | 13,737,440 |
| 2016-03-31 | $13.72 | $13.90 | $13.68 | $13.76 | $8.70 | 15,451,430 |
| 2016-03-30 | $13.32 | $13.77 | $13.32 | $13.73 | $8.68 | 17,405,350 |
| 2016-03-29 | $13.89 | $13.90 | $13.00 | $13.31 | $8.42 | 21,291,910 |
| 2016-03-28 | $14.17 | $14.28 | $13.90 | $13.91 | $8.80 | 20,151,310 |
| 2016-03-25 | $14.15 | $14.34 | $14.00 | $14.18 | $8.97 | 18,052,340 |
| 2016-03-24 | $14.26 | $14.63 | $14.11 | $14.19 | $8.97 | 30,661,950 |
| 2016-03-23 | $14.07 | $14.49 | $14.07 | $14.41 | $9.11 | 23,574,340 |
| 2016-03-22 | $14.40 | $14.40 | $14.13 | $14.23 | $9.00 | 27,701,350 |
| 2016-03-21 | $14.24 | $14.75 | $14.24 | $14.52 | $9.18 | 40,816,670 |
| 2016-03-18 | $13.27 | $14.50 | $13.22 | $14.24 | $9.00 | 41,975,340 |
| 2016-03-17 | $13.02 | $13.28 | $12.87 | $13.21 | $8.35 | 18,325,250 |
| 2016-03-16 | $13.25 | $13.38 | $12.82 | $12.90 | $8.16 | 14,570,120 |
| 2016-03-15 | $13.23 | $13.45 | $13.11 | $13.20 | $8.35 | 16,948,950 |
| 2016-03-14 | $12.98 | $13.39 | $12.81 | $13.25 | $8.38 | 22,951,600 |
| 2016-03-11 | $12.86 | $12.88 | $12.52 | $12.77 | $8.07 | 17,938,020 |
| 2016-03-10 | $13.52 | $13.86 | $12.95 | $13.02 | $8.23 | 30,111,260 |
| 2016-03-09 | $14.51 | $14.51 | $13.83 | $13.86 | $8.76 | 49,687,330 |
| 2016-03-08 | $13.19 | $13.19 | $13.19 | $13.19 | $8.34 | 0 |
| 2016-03-07 | $13.19 | $13.19 | $13.19 | $13.19 | $8.34 | 0 |
| 2016-03-04 | $13.19 | $13.19 | $13.19 | $13.19 | $8.34 | 0 |
| 2016-03-03 | $13.19 | $13.19 | $13.19 | $13.19 | $8.34 | 0 |
| 2016-03-02 | $13.19 | $13.19 | $13.19 | $13.19 | $8.34 | 0 |
| 2016-03-01 | $13.19 | $13.19 | $13.19 | $13.19 | $8.34 | 0 |
| 2016-02-29 | $13.19 | $13.19 | $13.19 | $13.19 | $8.34 | 0 |
| 2016-02-26 | $13.19 | $13.19 | $13.19 | $13.19 | $8.34 | 0 |
| 2016-02-25 | $14.57 | $14.58 | $13.19 | $13.19 | $8.34 | 33,529,270 |
| 2016-02-24 | $14.58 | $14.86 | $14.23 | $14.65 | $9.26 | 26,305,970 |
| 2016-02-23 | $14.93 | $15.00 | $14.50 | $14.70 | $9.30 | 32,598,380 |
| 2016-02-22 | $14.87 | $15.57 | $14.70 | $15.05 | $9.52 | 54,275,450 |
| 2016-02-19 | $14.45 | $14.76 | $14.35 | $14.52 | $9.18 | 51,321,700 |
| 2016-02-18 | $13.98 | $14.86 | $13.69 | $14.86 | $9.40 | 79,072,030 |
| 2016-02-17 | $13.39 | $13.55 | $13.11 | $13.51 | $8.54 | 31,534,070 |
| 2016-02-16 | $12.86 | $13.50 | $12.83 | $13.38 | $8.46 | 27,717,840 |
| 2016-02-15 | $12.55 | $12.88 | $12.45 | $12.75 | $8.06 | 18,686,200 |
| 2016-02-12 | $13.01 | $13.01 | $13.01 | $13.01 | $8.23 | 0 |
| 2016-02-11 | $13.01 | $13.01 | $13.01 | $13.01 | $8.23 | 0 |
| 2016-02-10 | $13.01 | $13.01 | $13.01 | $13.01 | $8.23 | 0 |
| 2016-02-09 | $13.01 | $13.01 | $13.01 | $13.01 | $8.23 | 0 |
| 2016-02-08 | $13.01 | $13.01 | $13.01 | $13.01 | $8.23 | 0 |
| 2016-02-05 | $13.55 | $13.65 | $13.00 | $13.01 | $8.23 | 26,301,660 |
| 2016-02-04 | $12.80 | $13.30 | $12.75 | $13.18 | $8.33 | 28,937,140 |
| 2016-02-03 | $12.80 | $13.46 | $12.58 | $12.95 | $8.19 | 36,065,990 |
| 2016-02-02 | $12.37 | $12.95 | $12.28 | $12.65 | $8.00 | 28,843,800 |
| 2016-02-01 | $12.35 | $12.50 | $12.03 | $12.24 | $7.74 | 23,484,300 |
| 2016-01-29 | $11.99 | $12.45 | $11.72 | $12.20 | $7.71 | 26,747,490 |
| 2016-01-28 | $12.11 | $12.38 | $11.41 | $11.62 | $7.35 | 21,791,180 |
| 2016-01-27 | $12.80 | $12.94 | $11.72 | $12.33 | $7.80 | 29,665,810 |
| 2016-01-26 | $13.66 | $13.97 | $12.74 | $12.74 | $8.06 | 34,729,360 |
| 2016-01-25 | $13.36 | $14.19 | $12.89 | $14.15 | $8.95 | 42,772,800 |
| 2016-01-22 | $13.54 | $13.54 | $13.54 | $13.54 | $8.56 | 0 |
| 2016-01-21 | $13.76 | $14.25 | $13.50 | $13.54 | $8.56 | 27,857,750 |
| 2016-01-20 | $14.30 | $14.44 | $13.96 | $14.08 | $8.90 | 31,254,440 |
| 2016-01-19 | $13.79 | $14.59 | $13.71 | $14.49 | $9.16 | 33,514,270 |
| 2016-01-18 | $13.28 | $14.18 | $13.28 | $13.88 | $8.78 | 27,133,490 |
| 2016-01-15 | $14.49 | $14.66 | $13.40 | $13.65 | $8.63 | 30,325,400 |
| 2016-01-14 | $13.70 | $14.80 | $13.61 | $14.66 | $9.27 | 31,630,550 |
| 2016-01-13 | $14.82 | $15.05 | $14.07 | $14.28 | $9.03 | 32,764,310 |
| 2016-01-12 | $14.44 | $15.18 | $14.03 | $14.78 | $9.35 | 39,797,350 |
| 2016-01-11 | $15.52 | $15.76 | $14.42 | $14.42 | $9.12 | 36,251,030 |
| 2016-01-08 | $16.85 | $16.99 | $15.00 | $16.02 | $10.13 | 39,390,500 |
| 2016-01-07 | $17.60 | $17.65 | $16.28 | $16.28 | $10.29 | 11,121,110 |
| 2016-01-06 | $17.63 | $18.22 | $17.53 | $18.09 | $11.44 | 38,684,780 |
| 2016-01-05 | $17.30 | $18.23 | $16.59 | $17.52 | $11.08 | 44,507,940 |
| 2016-01-04 | $20.18 | $20.18 | $18.28 | $18.29 | $11.57 | 39,381,770 |
| 2016-01-01 | $20.31 | $20.31 | $20.31 | $20.31 | $12.84 | 0 |
| 2015-12-31 | $21.52 | $21.56 | $20.28 | $20.31 | $12.84 | 46,594,950 |
| 2015-12-30 | $21.80 | $21.88 | $21.41 | $21.60 | $13.66 | 28,167,170 |
| 2015-12-29 | $21.58 | $21.99 | $21.27 | $21.98 | $13.90 | 31,665,350 |
| 2015-12-28 | $22.60 | $22.77 | $21.53 | $21.58 | $13.65 | 46,844,180 |
| 2015-12-25 | $22.73 | $22.96 | $22.20 | $22.33 | $14.12 | 56,282,520 |
| 2015-12-24 | $21.67 | $23.85 | $21.60 | $23.23 | $14.69 | 104,738,400 |
| 2015-12-23 | $21.51 | $21.97 | $21.39 | $21.68 | $13.71 | 43,505,270 |
| 2015-12-22 | $21.87 | $22.09 | $21.44 | $21.63 | $13.68 | 40,189,930 |
| 2015-12-21 | $21.90 | $22.10 | $21.50 | $21.87 | $13.83 | 44,782,130 |
| 2015-12-18 | $22.07 | $22.78 | $21.91 | $22.16 | $14.01 | 57,112,480 |
| 2015-12-17 | $22.10 | $22.99 | $21.93 | $22.37 | $14.15 | 71,184,910 |
| 2015-12-16 | $22.28 | $22.40 | $21.80 | $21.91 | $13.85 | 56,467,110 |
| 2015-12-15 | $22.10 | $23.31 | $21.66 | $22.65 | $14.32 | 86,165,550 |
| 2015-12-14 | $22.36 | $22.36 | $21.27 | $21.89 | $13.84 | 64,322,060 |
| 2015-12-11 | $23.96 | $23.96 | $22.40 | $22.60 | $14.29 | 86,853,270 |
| 2015-12-10 | $25.29 | $26.75 | $23.66 | $24.27 | $15.35 | 124,242,750 |
| 2015-12-09 | $22.41 | $26.16 | $22.41 | $26.16 | $16.54 | 168,656,080 |
| 2015-12-08 | $24.51 | $24.98 | $23.78 | $23.78 | $15.04 | 53,706,390 |
| 2015-12-07 | $27.66 | $28.60 | $26.42 | $26.42 | $16.71 | 113,204,090 |
| 2015-12-04 | $22.80 | $32.99 | $22.10 | $29.35 | $18.56 | 176,714,100 |
Seazen Holdings Company Ltd (601155) News Headlines
Recent Seazen Holdings Company Ltd (601155) News
Similar Companies to Seazen Holdings Company Ltd (601155) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |