Shanghai Pharmaceuticals Holding Company Ltd (601607) Exchange: SHG
Data as of Aug. 27, 2025
$19.20 ($0.18) 0.95%
Shanghai Pharmaceuticals Holding Company Ltd - Daily Information
Click for more stock information on Shanghai Pharmaceuticals Holding Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $19.05 |
| Previous Close | $19.20 |
| High | $19.25 |
| Low | $19.04 |
| Adjusted Open | $19.05 |
| Previous Adjusted Close | $19.20 |
| Adjusted High | $19.25 |
| Adjusted Low | $19.04 |
About Shanghai Pharmaceuticals Holding Company Ltd (601607)
Shanghai Pharmaceuticals Holding Co., Ltd is principally engaged in the manufacture and sale of pharmaceuticals. The Company operates its businesses primarily through the research, development and manufacture of pharmaceuticals, which offers Chinese medicines, chemical drugs, biological products, bulk drugs and other healthcare products; pharmaceuticals distribution and supply chain solutions, which provides distribution, logistics, warehousing and other pharmaceutical supply chain value-added solutions and related services, as well as pharmaceutical retailing business, which involves in operation and management of regular chain drugstores. The Company owned approximately 1,700 drug stores in total. The Company distributes its products in domestic and overseas markets, with East China as its major market.
Invest in Shanghai Pharmaceuticals Holding Company Ltd (601607)
Historical Stock Data for Shanghai Pharmaceuticals Holding Company Ltd (601607)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $19.05 | $19.25 | $19.04 | $19.20 | $19.20 | 17,364,880 |
| 2025-08-20 | $18.91 | $19.02 | $18.78 | $19.02 | $19.02 | 11,139,710 |
| 2025-08-19 | $19.00 | $19.14 | $18.90 | $18.91 | $18.91 | 12,809,100 |
| 2025-08-18 | $18.85 | $19.18 | $18.84 | $18.95 | $18.95 | 18,430,990 |
| 2025-08-15 | $18.91 | $18.96 | $18.80 | $18.81 | $18.81 | 18,344,370 |
| 2025-08-14 | $18.99 | $19.20 | $18.89 | $18.90 | $18.90 | 14,571,310 |
| 2025-08-13 | $19.03 | $19.05 | $18.82 | $18.99 | $18.99 | 15,556,450 |
| 2025-08-12 | $19.11 | $19.19 | $19.00 | $19.02 | $19.02 | 10,791,780 |
| 2025-08-11 | $19.10 | $19.15 | $19.02 | $19.06 | $19.06 | 9,572,540 |
| 2025-08-08 | $19.01 | $19.15 | $19.01 | $19.08 | $19.08 | 7,323,630 |
| 2025-08-07 | $19.08 | $19.21 | $19.04 | $19.09 | $19.09 | 8,867,350 |
| 2025-08-06 | $19.27 | $19.32 | $19.08 | $19.12 | $19.12 | 9,762,660 |
| 2025-08-05 | $19.15 | $19.28 | $19.11 | $19.23 | $19.23 | 9,837,200 |
| 2025-08-04 | $19.15 | $19.25 | $18.88 | $19.19 | $19.19 | 15,625,450 |
| 2025-08-01 | $19.12 | $19.58 | $19.06 | $19.30 | $19.30 | 18,526,470 |
| 2025-07-31 | $19.27 | $19.29 | $18.98 | $19.04 | $19.04 | 15,732,490 |
| 2025-07-30 | $19.09 | $19.68 | $19.02 | $19.35 | $19.35 | 23,156,120 |
| 2025-07-29 | $19.00 | $19.19 | $18.90 | $19.12 | $19.12 | 13,203,480 |
| 2025-07-28 | $18.98 | $19.11 | $18.94 | $18.99 | $18.99 | 14,258,810 |
| 2025-07-25 | $19.14 | $19.27 | $18.95 | $18.98 | $18.98 | 13,314,360 |
| 2025-07-24 | $19.10 | $19.27 | $18.99 | $19.17 | $19.17 | 13,345,180 |
| 2025-07-23 | $19.19 | $19.35 | $19.03 | $19.10 | $19.10 | 15,376,200 |
| 2025-07-22 | $19.19 | $19.30 | $19.12 | $19.18 | $19.18 | 17,627,660 |
| 2025-07-21 | $18.98 | $19.20 | $18.93 | $19.14 | $19.14 | 15,986,020 |
| 2025-07-18 | $19.05 | $19.07 | $18.89 | $18.98 | $18.98 | 12,745,000 |
| 2025-07-17 | $19.14 | $19.21 | $19.11 | $19.18 | $19.18 | 10,882,000 |
| 2025-07-16 | $19.00 | $19.22 | $18.99 | $19.21 | $19.21 | 12,906,470 |
| 2025-07-15 | $19.15 | $19.25 | $18.90 | $19.00 | $19.00 | 15,371,660 |
| 2025-07-14 | $19.04 | $19.23 | $18.95 | $19.14 | $19.14 | 19,678,190 |
| 2025-07-11 | $18.66 | $19.20 | $18.66 | $19.00 | $19.00 | 39,691,010 |
| 2025-07-10 | $18.41 | $18.85 | $18.41 | $18.70 | $18.70 | 43,163,820 |
| 2025-07-09 | $18.05 | $18.09 | $17.96 | $18.00 | $18.00 | 7,945,780 |
| 2025-07-08 | $17.96 | $18.04 | $17.91 | $17.99 | $17.99 | 7,462,140 |
| 2025-07-07 | $17.96 | $18.03 | $17.91 | $17.95 | $17.95 | 6,435,890 |
| 2025-07-04 | $17.89 | $17.99 | $17.85 | $17.93 | $17.93 | 8,131,440 |
| 2025-07-03 | $17.84 | $17.90 | $17.80 | $17.87 | $17.87 | 6,831,010 |
| 2025-07-02 | $17.85 | $17.88 | $17.72 | $17.81 | $17.81 | 8,286,650 |
| 2025-06-30 | $17.75 | $17.99 | $17.68 | $17.88 | $17.88 | 11,444,960 |
| 2025-06-27 | $17.72 | $17.82 | $17.70 | $17.75 | $17.75 | 7,277,400 |
| 2025-06-26 | $17.76 | $17.78 | $17.66 | $17.72 | $17.72 | 6,654,060 |
| 2025-06-25 | $17.64 | $17.76 | $17.57 | $17.76 | $17.76 | 11,195,210 |
| 2025-06-24 | $17.47 | $17.62 | $17.47 | $17.62 | $17.62 | 10,522,990 |
| 2025-06-23 | $17.46 | $17.51 | $17.31 | $17.47 | $17.47 | 9,954,530 |
| 2025-06-20 | $17.51 | $17.57 | $17.47 | $17.47 | $17.47 | 8,540,070 |
| 2025-06-19 | $17.62 | $17.64 | $17.46 | $17.52 | $17.52 | 8,913,150 |
| 2025-06-18 | $17.81 | $17.81 | $17.56 | $17.60 | $17.60 | 13,667,010 |
| 2025-06-17 | $17.86 | $17.99 | $17.78 | $17.82 | $17.82 | 14,877,500 |
| 2025-06-13 | $18.58 | $18.74 | $18.29 | $18.35 | $18.35 | 31,158,390 |
| 2025-06-12 | $18.52 | $18.58 | $18.45 | $18.54 | $18.54 | 10,082,860 |
| 2025-06-11 | $18.59 | $18.63 | $18.51 | $18.53 | $18.53 | 8,612,640 |
| 2025-06-10 | $18.69 | $18.70 | $18.42 | $18.49 | $18.49 | 9,255,250 |
| 2025-06-09 | $18.49 | $18.73 | $18.46 | $18.66 | $18.66 | 13,441,510 |
| 2025-06-06 | $18.45 | $18.52 | $18.38 | $18.45 | $18.45 | 6,729,160 |
| 2025-06-05 | $18.56 | $18.58 | $18.36 | $18.41 | $18.41 | 8,743,710 |
| 2025-06-04 | $18.65 | $18.70 | $18.40 | $18.55 | $18.55 | 10,453,380 |
| 2025-06-03 | $18.27 | $18.60 | $18.23 | $18.60 | $18.60 | 14,207,030 |
| 2025-05-30 | $18.21 | $18.58 | $18.16 | $18.42 | $18.42 | 18,099,230 |
| 2025-05-29 | $18.11 | $18.25 | $18.03 | $18.22 | $18.22 | 7,238,310 |
| 2025-05-28 | $18.15 | $18.17 | $18.06 | $18.10 | $18.10 | 3,855,870 |
| 2025-05-27 | $18.10 | $18.23 | $18.06 | $18.16 | $18.16 | 5,380,400 |
| 2025-05-26 | $18.28 | $18.33 | $18.05 | $18.06 | $18.06 | 9,439,570 |
| 2025-05-23 | $18.39 | $18.54 | $18.28 | $18.29 | $18.29 | 9,496,990 |
| 2025-05-22 | $18.55 | $18.55 | $18.32 | $18.42 | $18.42 | 6,310,820 |
| 2025-05-21 | $18.38 | $18.55 | $18.37 | $18.53 | $18.53 | 9,328,640 |
| 2025-05-20 | $18.22 | $18.43 | $18.20 | $18.38 | $18.38 | 9,131,730 |
| 2025-05-19 | $18.30 | $18.30 | $18.15 | $18.22 | $18.22 | 5,741,850 |
| 2025-05-16 | $18.26 | $18.30 | $18.12 | $18.30 | $18.30 | 7,420,540 |
| 2025-05-15 | $18.36 | $18.48 | $18.25 | $18.26 | $18.26 | 8,107,140 |
| 2025-05-14 | $18.29 | $18.37 | $18.15 | $18.36 | $18.36 | 8,786,210 |
| 2025-05-13 | $18.22 | $18.38 | $18.21 | $18.36 | $18.36 | 10,119,920 |
| 2025-05-12 | $18.20 | $18.22 | $18.05 | $18.22 | $18.22 | 7,819,300 |
| 2025-05-09 | $18.15 | $18.30 | $18.14 | $18.17 | $18.17 | 8,745,050 |
| 2025-05-08 | $18.10 | $18.21 | $18.04 | $18.17 | $18.17 | 7,976,690 |
| 2025-05-07 | $18.07 | $18.22 | $18.02 | $18.22 | $18.22 | 16,552,740 |
| 2025-05-06 | $17.97 | $18.01 | $17.80 | $17.91 | $17.91 | 14,460,570 |
| 2025-04-30 | $18.00 | $18.08 | $17.92 | $17.96 | $17.96 | 6,365,680 |
| 2025-04-29 | $18.00 | $18.08 | $17.85 | $17.98 | $17.98 | 6,525,010 |
| 2025-04-28 | $18.24 | $18.24 | $18.11 | $18.13 | $18.13 | 5,530,300 |
| 2025-04-25 | $18.35 | $18.40 | $18.19 | $18.24 | $18.24 | 7,414,700 |
| 2025-04-24 | $18.21 | $18.38 | $18.21 | $18.30 | $18.30 | 5,122,000 |
| 2025-04-23 | $18.37 | $18.40 | $18.12 | $18.24 | $18.24 | 8,576,380 |
| 2025-04-22 | $18.36 | $18.51 | $18.30 | $18.32 | $18.32 | 10,523,000 |
| 2025-04-21 | $18.48 | $18.53 | $18.28 | $18.36 | $18.36 | 8,119,780 |
| 2025-04-18 | $18.49 | $18.59 | $18.44 | $18.55 | $18.55 | 3,332,380 |
| 2025-04-17 | $18.62 | $18.65 | $18.47 | $18.62 | $18.62 | 7,443,800 |
| 2025-04-16 | $18.59 | $18.70 | $18.39 | $18.70 | $18.70 | 7,008,490 |
| 2025-04-15 | $18.58 | $18.63 | $18.40 | $18.58 | $18.58 | 7,443,660 |
| 2025-04-14 | $18.63 | $18.73 | $18.58 | $18.62 | $18.62 | 7,944,350 |
| 2025-04-11 | $18.73 | $18.77 | $18.57 | $18.64 | $18.64 | 7,397,800 |
| 2025-04-10 | $18.68 | $18.74 | $18.54 | $18.70 | $18.70 | 12,159,140 |
| 2025-04-09 | $18.42 | $18.70 | $18.10 | $18.70 | $18.70 | 13,659,940 |
| 2025-04-08 | $17.80 | $18.49 | $17.77 | $18.49 | $18.49 | 21,238,830 |
| 2025-04-07 | $18.51 | $18.52 | $17.28 | $17.80 | $17.80 | 24,087,520 |
| 2025-04-03 | $18.81 | $19.04 | $18.80 | $18.94 | $18.94 | 8,026,090 |
| 2025-04-02 | $18.97 | $19.10 | $18.87 | $18.91 | $18.91 | 7,309,070 |
| 2025-04-01 | $18.60 | $19.10 | $18.58 | $19.00 | $19.00 | 16,944,450 |
| 2025-03-31 | $19.04 | $19.10 | $18.48 | $18.55 | $18.55 | 19,542,980 |
| 2025-03-28 | $19.25 | $19.37 | $19.02 | $19.11 | $19.11 | 14,030,160 |
| 2025-03-27 | $18.99 | $19.44 | $18.91 | $19.42 | $19.42 | 16,290,600 |
| 2025-03-26 | $19.11 | $19.12 | $18.97 | $18.99 | $18.99 | 7,162,650 |
| 2025-03-25 | $19.03 | $19.13 | $18.89 | $19.10 | $19.10 | 5,607,940 |
| 2025-03-24 | $18.90 | $19.09 | $18.88 | $18.96 | $18.96 | 7,255,380 |
| 2025-03-21 | $19.31 | $19.37 | $19.07 | $19.09 | $19.09 | 11,063,230 |
| 2025-03-20 | $19.25 | $19.44 | $19.20 | $19.23 | $19.23 | 9,642,510 |
| 2025-03-19 | $19.23 | $19.30 | $19.20 | $19.25 | $19.25 | 6,584,900 |
| 2025-03-18 | $19.27 | $19.33 | $19.19 | $19.23 | $19.23 | 8,710,920 |
| 2025-03-17 | $19.40 | $19.45 | $19.23 | $19.26 | $19.26 | 9,681,130 |
| 2025-03-14 | $19.12 | $19.49 | $19.04 | $19.39 | $19.39 | 20,218,130 |
| 2025-03-13 | $18.95 | $19.13 | $18.93 | $19.11 | $19.11 | 11,961,700 |
| 2025-03-12 | $19.10 | $19.10 | $18.96 | $18.96 | $18.96 | 9,822,490 |
| 2025-03-11 | $18.96 | $19.05 | $18.88 | $19.05 | $19.05 | 9,788,580 |
| 2025-03-10 | $18.93 | $19.13 | $18.90 | $19.11 | $19.11 | 13,362,210 |
| 2025-03-07 | $19.11 | $19.11 | $18.91 | $18.92 | $18.92 | 11,260,530 |
| 2025-03-06 | $19.06 | $19.18 | $18.96 | $19.13 | $19.13 | 11,237,990 |
| 2025-03-05 | $19.26 | $19.29 | $18.97 | $19.05 | $19.05 | 10,603,390 |
| 2025-03-04 | $19.25 | $19.38 | $19.20 | $19.27 | $19.27 | 7,646,020 |
| 2025-03-03 | $19.24 | $19.60 | $19.24 | $19.33 | $19.33 | 14,849,000 |
| 2025-02-28 | $19.46 | $19.55 | $19.14 | $19.20 | $19.20 | 13,674,270 |
| 2025-02-27 | $19.37 | $19.47 | $19.32 | $19.43 | $19.43 | 10,296,570 |
| 2025-02-26 | $19.32 | $19.41 | $19.26 | $19.41 | $19.41 | 10,175,650 |
| 2025-02-25 | $19.51 | $19.53 | $19.31 | $19.34 | $19.34 | 10,069,410 |
| 2025-02-24 | $19.65 | $19.79 | $19.57 | $19.58 | $19.58 | 9,987,140 |
| 2025-02-20 | $19.81 | $19.97 | $19.72 | $19.75 | $19.75 | 8,498,100 |
| 2025-02-19 | $19.80 | $19.85 | $19.66 | $19.82 | $19.82 | 7,536,390 |
| 2025-02-18 | $20.02 | $20.09 | $19.79 | $19.82 | $19.82 | 8,454,150 |
| 2025-02-17 | $20.21 | $20.30 | $19.98 | $20.03 | $20.03 | 10,943,020 |
| 2025-02-14 | $20.01 | $20.22 | $19.99 | $20.20 | $20.20 | 8,450,280 |
| 2025-02-13 | $20.11 | $20.16 | $20.03 | $20.04 | $20.04 | 5,941,100 |
| 2025-02-12 | $20.09 | $20.19 | $20.01 | $20.17 | $20.17 | 7,616,760 |
| 2025-02-11 | $20.16 | $20.25 | $20.02 | $20.15 | $20.15 | 9,157,270 |
| 2025-02-10 | $20.30 | $20.36 | $20.10 | $20.16 | $20.16 | 12,621,860 |
| 2025-02-07 | $20.22 | $20.37 | $19.98 | $20.31 | $20.31 | 12,806,530 |
| 2025-02-06 | $20.63 | $20.68 | $20.16 | $20.30 | $20.30 | 12,679,960 |
| 2025-02-05 | $20.35 | $20.77 | $20.03 | $20.63 | $20.63 | 16,951,240 |
| 2025-01-27 | $19.83 | $20.32 | $19.81 | $20.15 | $20.15 | 13,712,800 |
| 2025-01-24 | $19.66 | $19.81 | $19.53 | $19.75 | $19.75 | 7,398,340 |
| 2025-01-23 | $19.53 | $19.85 | $19.53 | $19.66 | $19.66 | 10,361,860 |
| 2025-01-22 | $19.42 | $19.48 | $19.23 | $19.47 | $19.47 | 5,314,680 |
| 2025-01-21 | $19.70 | $19.75 | $19.42 | $19.48 | $19.48 | 7,493,430 |
| 2025-01-20 | $19.44 | $19.71 | $19.44 | $19.53 | $19.53 | 10,659,060 |
| 2025-01-17 | $19.59 | $19.61 | $19.25 | $19.36 | $19.36 | 13,729,550 |
| 2025-01-16 | $19.92 | $20.06 | $19.52 | $19.58 | $19.58 | 13,310,580 |
| 2025-01-15 | $20.03 | $20.07 | $19.82 | $19.91 | $19.91 | 7,112,050 |
| 2025-01-14 | $19.85 | $20.09 | $19.71 | $20.07 | $20.07 | 12,222,930 |
| 2025-01-13 | $19.70 | $19.96 | $19.64 | $19.88 | $19.88 | 6,852,880 |
| 2025-01-09 | $20.17 | $20.26 | $19.91 | $20.07 | $20.07 | 6,344,310 |
| 2025-01-08 | $20.35 | $20.45 | $20.04 | $20.24 | $20.24 | 9,679,580 |
| 2025-01-07 | $20.62 | $20.62 | $20.12 | $20.34 | $20.34 | 12,058,180 |
| 2025-01-06 | $21.01 | $21.20 | $20.51 | $20.68 | $20.68 | 12,969,000 |
| 2025-01-03 | $20.60 | $20.89 | $20.36 | $20.48 | $20.48 | 9,457,540 |
| 2025-01-02 | $21.30 | $21.62 | $20.46 | $20.60 | $20.60 | 16,733,930 |
| 2024-12-31 | $21.04 | $21.15 | $20.81 | $21.00 | $21.00 | 11,759,220 |
| 2024-12-30 | $21.20 | $21.33 | $21.00 | $21.04 | $21.04 | 6,435,920 |
| 2024-12-27 | $20.86 | $21.19 | $20.72 | $21.17 | $21.17 | 11,938,470 |
| 2024-12-26 | $21.62 | $21.68 | $20.85 | $20.91 | $20.91 | 20,445,380 |
| 2024-12-25 | $21.61 | $21.80 | $21.42 | $21.71 | $21.71 | 10,782,540 |
| 2024-12-24 | $21.57 | $21.69 | $21.22 | $21.59 | $21.59 | 9,790,150 |
| 2024-12-23 | $21.46 | $21.75 | $21.31 | $21.58 | $21.58 | 10,513,730 |
| 2024-12-20 | $21.63 | $21.75 | $21.43 | $21.46 | $21.46 | 7,953,020 |
| 2024-12-19 | $21.50 | $21.71 | $21.35 | $21.66 | $21.66 | 7,054,750 |
| 2024-12-18 | $21.47 | $21.75 | $21.44 | $21.63 | $21.63 | 6,990,390 |
| 2024-12-17 | $21.54 | $21.66 | $21.37 | $21.41 | $21.41 | 7,259,490 |
| 2024-12-16 | $21.62 | $21.91 | $21.53 | $21.56 | $21.56 | 9,910,570 |
| 2024-12-13 | $21.98 | $22.09 | $21.64 | $21.74 | $21.74 | 16,636,270 |
| 2024-12-12 | $21.80 | $22.03 | $21.67 | $21.97 | $21.97 | 15,681,750 |
| 2024-12-11 | $21.80 | $22.29 | $21.80 | $21.93 | $21.93 | 26,871,250 |
| 2024-12-10 | $21.90 | $22.00 | $21.39 | $21.42 | $21.42 | 14,692,530 |
| 2024-12-09 | $21.73 | $21.94 | $21.47 | $21.57 | $21.57 | 9,920,960 |
| 2024-12-06 | $21.26 | $21.89 | $21.26 | $21.73 | $21.73 | 22,807,920 |
| 2024-12-05 | $21.32 | $21.34 | $21.14 | $21.25 | $21.25 | 8,143,140 |
| 2024-12-04 | $21.45 | $21.57 | $21.20 | $21.37 | $21.37 | 15,957,630 |
| 2024-12-03 | $21.34 | $21.49 | $21.22 | $21.37 | $21.37 | 12,626,150 |
| 2024-12-02 | $21.82 | $21.84 | $21.21 | $21.30 | $21.30 | 26,882,860 |
| 2024-11-29 | $21.81 | $21.97 | $21.60 | $21.75 | $21.75 | 17,938,940 |
| 2024-11-28 | $22.00 | $22.13 | $21.77 | $21.82 | $21.82 | 14,779,700 |
| 2024-11-27 | $22.02 | $22.25 | $21.67 | $21.95 | $21.95 | 17,635,300 |
| 2024-11-26 | $21.58 | $22.26 | $21.56 | $22.02 | $22.02 | 22,324,600 |
| 2024-11-25 | $21.59 | $21.90 | $21.38 | $21.78 | $21.78 | 29,637,660 |
| 2024-11-22 | $21.86 | $22.48 | $21.70 | $21.70 | $21.70 | 29,858,180 |
| 2024-11-21 | $21.81 | $22.10 | $21.46 | $22.07 | $22.07 | 28,309,580 |
| 2024-11-20 | $20.81 | $22.20 | $20.75 | $21.95 | $21.95 | 50,780,570 |
| 2024-11-19 | $20.71 | $21.08 | $20.50 | $20.91 | $20.91 | 20,064,340 |
| 2024-11-18 | $20.57 | $21.30 | $20.57 | $20.71 | $20.71 | 28,423,170 |
| 2024-11-15 | $20.87 | $21.04 | $20.55 | $20.60 | $20.60 | 26,115,040 |
| 2024-11-14 | $21.66 | $21.89 | $21.01 | $21.09 | $21.09 | 44,393,290 |
| 2024-11-13 | $21.28 | $21.88 | $20.74 | $20.91 | $20.91 | 53,366,860 |
| 2024-11-12 | $20.36 | $21.53 | $20.33 | $21.14 | $21.14 | 65,042,080 |
| 2024-11-11 | $19.81 | $20.33 | $19.63 | $20.33 | $20.33 | 30,146,480 |
| 2024-11-08 | $20.07 | $20.14 | $19.65 | $19.80 | $19.80 | 26,710,130 |
| 2024-11-07 | $19.46 | $20.01 | $19.42 | $20.00 | $20.00 | 30,488,740 |
| 2024-11-06 | $19.73 | $19.79 | $19.48 | $19.53 | $19.53 | 23,453,700 |
| 2024-11-05 | $19.58 | $19.73 | $19.33 | $19.69 | $19.69 | 29,069,220 |
| 2024-11-04 | $19.55 | $19.69 | $19.26 | $19.58 | $19.58 | 21,650,600 |
| 2024-11-01 | $19.36 | $19.77 | $19.20 | $19.54 | $19.54 | 23,596,160 |
| 2024-10-31 | $19.60 | $19.66 | $19.26 | $19.35 | $19.35 | 24,362,400 |
| 2024-10-30 | $20.44 | $20.44 | $19.51 | $19.60 | $19.60 | 31,840,390 |
| 2024-10-29 | $20.84 | $20.86 | $20.47 | $20.49 | $20.49 | 13,258,280 |
| 2024-10-28 | $20.94 | $20.94 | $20.56 | $20.84 | $20.84 | 18,354,360 |
| 2024-10-25 | $20.89 | $20.95 | $20.61 | $20.93 | $20.93 | 15,464,230 |
| 2024-10-24 | $20.88 | $21.02 | $20.61 | $20.88 | $20.88 | 14,063,930 |
| 2024-10-23 | $20.76 | $21.17 | $20.68 | $20.98 | $20.98 | 23,771,210 |
| 2024-10-22 | $20.47 | $21.05 | $20.40 | $20.76 | $20.76 | 18,116,310 |
| 2024-10-21 | $20.81 | $20.81 | $20.30 | $20.47 | $20.47 | 22,046,390 |
| 2024-10-18 | $20.34 | $21.06 | $20.26 | $20.81 | $20.81 | 25,598,690 |
| 2024-10-17 | $20.38 | $20.65 | $20.30 | $20.41 | $20.41 | 17,300,200 |
| 2024-10-16 | $19.99 | $20.49 | $19.98 | $20.32 | $20.32 | 17,563,930 |
| 2024-10-15 | $20.44 | $20.65 | $20.18 | $20.26 | $20.26 | 18,414,740 |
| 2024-10-14 | $20.36 | $20.49 | $19.92 | $20.48 | $20.48 | 23,643,650 |
| 2024-10-11 | $20.73 | $20.88 | $20.03 | $20.34 | $20.34 | 19,599,880 |
| 2024-10-10 | $20.65 | $21.36 | $20.56 | $20.72 | $20.72 | 27,946,140 |
| 2024-10-09 | $21.60 | $21.60 | $20.42 | $20.55 | $20.55 | 36,426,460 |
| 2024-10-08 | $23.19 | $23.20 | $21.19 | $21.90 | $21.90 | 49,079,330 |
| 2024-09-30 | $20.49 | $21.28 | $20.06 | $21.15 | $21.15 | 53,955,040 |
| 2024-09-27 | $20.10 | $20.23 | $19.78 | $19.90 | $19.90 | 16,869,210 |
| 2024-09-26 | $19.42 | $19.99 | $19.32 | $19.94 | $19.94 | 10,451,220 |
| 2024-09-25 | $19.30 | $19.62 | $19.22 | $19.42 | $19.42 | 9,890,490 |
| 2024-09-24 | $18.67 | $19.47 | $18.39 | $19.21 | $19.21 | 15,383,540 |
| 2024-09-23 | $18.90 | $19.00 | $18.40 | $18.47 | $18.47 | 8,108,420 |
| 2024-09-20 | $19.07 | $19.07 | $18.67 | $18.91 | $18.91 | 11,009,270 |
| 2024-09-19 | $18.71 | $19.14 | $18.29 | $19.08 | $19.08 | 11,083,850 |
| 2024-09-18 | $18.36 | $18.72 | $18.33 | $18.72 | $18.72 | 7,180,520 |
| 2024-09-13 | $18.15 | $18.56 | $18.08 | $18.40 | $18.40 | 8,582,080 |
| 2024-09-12 | $18.54 | $18.61 | $17.88 | $18.20 | $18.20 | 13,423,020 |
| 2024-09-11 | $18.82 | $18.91 | $18.35 | $18.57 | $18.57 | 7,870,020 |
| 2024-09-10 | $19.25 | $19.34 | $18.75 | $18.87 | $18.87 | 8,151,330 |
| 2024-09-09 | $19.38 | $19.50 | $19.18 | $19.30 | $19.30 | 6,710,900 |
| 2024-09-06 | $19.43 | $19.51 | $19.25 | $19.25 | $19.25 | 5,994,250 |
| 2024-09-05 | $19.06 | $19.45 | $19.06 | $19.38 | $19.38 | 8,618,500 |
| 2024-09-04 | $18.91 | $19.20 | $18.82 | $19.11 | $19.11 | 9,484,000 |
| 2024-09-03 | $18.55 | $19.05 | $18.46 | $18.92 | $18.92 | 10,071,850 |
| 2024-09-02 | $18.58 | $18.86 | $18.36 | $18.66 | $18.66 | 11,693,180 |
| 2024-08-30 | $18.58 | $18.85 | $18.44 | $18.60 | $18.60 | 12,811,720 |
| 2024-08-29 | $18.94 | $19.07 | $18.63 | $18.68 | $18.68 | 8,566,140 |
| 2024-08-28 | $19.18 | $19.30 | $18.89 | $18.95 | $18.95 | 9,771,880 |
| 2024-08-27 | $19.20 | $19.54 | $19.05 | $19.32 | $19.32 | 15,508,190 |
| 2024-08-26 | $19.29 | $19.30 | $18.53 | $18.76 | $18.76 | 14,313,180 |
| 2024-08-23 | $19.28 | $19.46 | $18.97 | $19.30 | $19.30 | 7,644,360 |
| 2024-08-22 | $19.42 | $19.49 | $19.26 | $19.36 | $19.36 | 6,302,200 |
| 2024-08-21 | $19.62 | $19.73 | $19.35 | $19.41 | $19.41 | 7,416,270 |
| 2024-08-20 | $19.73 | $19.92 | $19.62 | $19.73 | $19.73 | 6,882,480 |
| 2024-08-19 | $19.76 | $19.98 | $19.59 | $19.73 | $19.73 | 6,242,340 |
| 2024-08-16 | $19.60 | $19.81 | $19.52 | $19.78 | $19.78 | 7,368,980 |
| 2024-08-15 | $19.34 | $19.64 | $19.34 | $19.61 | $19.61 | 8,386,400 |
| 2024-08-14 | $19.38 | $19.50 | $19.17 | $19.42 | $19.42 | 6,230,540 |
| 2024-08-13 | $19.47 | $19.48 | $19.09 | $19.45 | $19.45 | 7,236,250 |
| 2024-08-12 | $19.05 | $19.48 | $18.98 | $19.37 | $19.37 | 10,664,530 |
| 2024-08-09 | $19.31 | $19.45 | $18.95 | $19.00 | $19.00 | 6,887,800 |
| 2024-08-08 | $19.19 | $19.39 | $19.05 | $19.32 | $19.32 | 10,591,070 |
| 2024-08-07 | $19.12 | $19.28 | $19.02 | $19.23 | $19.23 | 7,749,730 |
| 2024-08-06 | $19.00 | $19.15 | $18.76 | $19.13 | $19.13 | 11,788,730 |
| 2024-08-05 | $19.28 | $19.58 | $18.91 | $18.98 | $18.98 | 13,569,960 |
| 2024-08-02 | $19.30 | $19.57 | $19.18 | $19.43 | $19.43 | 9,220,630 |
| 2024-08-01 | $19.39 | $19.78 | $19.29 | $19.37 | $19.37 | 12,167,430 |
| 2024-07-31 | $19.52 | $19.70 | $19.29 | $19.40 | $19.40 | 16,484,440 |
| 2024-07-30 | $19.31 | $19.55 | $19.08 | $19.50 | $19.50 | 9,734,250 |
| 2024-07-29 | $19.63 | $19.63 | $19.12 | $19.31 | $19.31 | 9,930,780 |
| 2024-07-26 | $19.37 | $19.67 | $19.18 | $19.63 | $19.63 | 9,615,890 |
| 2024-07-25 | $19.30 | $19.53 | $19.25 | $19.37 | $19.37 | 6,885,470 |
| 2024-07-24 | $19.13 | $19.58 | $19.11 | $19.40 | $19.40 | 10,024,380 |
| 2024-07-23 | $19.72 | $19.77 | $19.16 | $19.28 | $19.28 | 15,503,290 |
| 2024-07-22 | $19.77 | $19.86 | $19.44 | $19.81 | $19.81 | 11,153,140 |
| 2024-07-19 | $19.79 | $20.23 | $19.71 | $20.18 | $20.18 | 19,339,420 |
| 2024-07-18 | $19.64 | $19.86 | $19.50 | $19.79 | $19.79 | 13,539,800 |
| 2024-07-17 | $19.20 | $19.81 | $19.09 | $19.71 | $19.71 | 17,010,500 |
| 2024-07-16 | $19.16 | $19.29 | $19.09 | $19.28 | $19.28 | 7,402,680 |
| 2024-07-15 | $19.04 | $19.21 | $18.90 | $19.21 | $19.21 | 8,104,040 |
| 2024-07-12 | $19.00 | $19.19 | $18.88 | $19.10 | $19.10 | 9,567,980 |
| 2024-07-11 | $18.90 | $19.05 | $18.57 | $18.94 | $18.94 | 8,646,640 |
| 2024-07-10 | $19.15 | $19.17 | $18.75 | $18.83 | $18.83 | 8,243,560 |
| 2024-07-09 | $19.10 | $19.27 | $18.90 | $19.17 | $19.17 | 8,790,720 |
| 2024-07-08 | $19.30 | $19.38 | $19.02 | $19.05 | $19.05 | 10,423,230 |
| 2024-07-05 | $18.71 | $19.25 | $18.71 | $19.25 | $19.25 | 12,334,220 |
| 2024-07-04 | $18.92 | $18.97 | $18.63 | $18.71 | $18.71 | 9,574,860 |
| 2024-07-03 | $19.30 | $19.41 | $18.86 | $18.92 | $18.92 | 9,954,520 |
| 2024-07-02 | $19.36 | $19.55 | $19.20 | $19.28 | $19.28 | 8,705,490 |
| 2024-07-01 | $19.10 | $19.48 | $19.01 | $19.38 | $19.38 | 12,312,600 |
| 2024-06-28 | $19.19 | $19.31 | $19.04 | $19.11 | $19.11 | 9,972,540 |
| 2024-06-27 | $19.19 | $19.44 | $18.99 | $19.25 | $19.25 | 13,897,160 |
| 2024-06-26 | $18.88 | $19.19 | $18.83 | $19.19 | $19.19 | 11,085,010 |
| 2024-06-25 | $18.95 | $19.16 | $18.73 | $18.86 | $18.86 | 11,980,350 |
| 2024-06-24 | $18.96 | $19.20 | $18.83 | $19.02 | $19.02 | 11,900,530 |
| 2024-06-21 | $19.05 | $19.14 | $18.83 | $19.02 | $19.02 | 10,155,600 |
| 2024-06-20 | $19.27 | $19.42 | $18.88 | $18.98 | $18.98 | 12,818,330 |
| 2024-06-19 | $19.28 | $19.34 | $19.08 | $19.27 | $19.27 | 12,802,770 |
| 2024-06-18 | $18.70 | $19.24 | $18.61 | $19.19 | $19.19 | 23,400,620 |
| 2024-06-17 | $18.33 | $18.80 | $18.33 | $18.67 | $18.67 | 14,131,780 |
| 2024-06-14 | $18.15 | $18.55 | $18.10 | $18.48 | $18.48 | 16,583,750 |
| 2024-06-13 | $18.52 | $18.63 | $18.14 | $18.17 | $18.17 | 10,966,570 |
| 2024-06-12 | $18.67 | $18.80 | $18.41 | $18.63 | $18.63 | 10,416,130 |
| 2024-06-11 | $18.70 | $18.98 | $18.30 | $18.72 | $18.72 | 18,734,980 |
| 2024-06-07 | $18.56 | $18.87 | $18.43 | $18.78 | $18.78 | 14,103,800 |
| 2024-06-06 | $18.52 | $18.70 | $18.39 | $18.44 | $18.44 | 10,009,440 |
| 2024-06-05 | $18.42 | $18.82 | $18.42 | $18.51 | $18.51 | 10,072,440 |
| 2024-06-04 | $18.39 | $18.53 | $18.18 | $18.49 | $18.49 | 11,572,300 |
| 2024-06-03 | $18.15 | $18.60 | $18.11 | $18.39 | $18.39 | 14,346,360 |
| 2024-05-31 | $18.15 | $18.30 | $18.13 | $18.16 | $18.16 | 7,941,320 |
| 2024-05-30 | $18.10 | $18.21 | $18.06 | $18.10 | $18.10 | 6,519,230 |
| 2024-05-29 | $18.25 | $18.29 | $18.07 | $18.10 | $18.10 | 6,667,870 |
| 2024-05-28 | $18.42 | $18.54 | $18.28 | $18.29 | $18.29 | 8,258,240 |
| 2024-05-27 | $18.27 | $18.49 | $18.21 | $18.43 | $18.43 | 9,879,440 |
| 2024-05-24 | $18.00 | $18.39 | $17.93 | $18.28 | $18.28 | 17,815,640 |
| 2024-05-23 | $18.00 | $18.12 | $17.86 | $17.92 | $17.92 | 8,739,580 |
| 2024-05-22 | $18.20 | $18.30 | $18.03 | $18.04 | $18.04 | 10,303,880 |
| 2024-05-21 | $18.46 | $18.46 | $18.18 | $18.27 | $18.27 | 9,996,000 |
| 2024-05-20 | $18.46 | $18.56 | $18.38 | $18.49 | $18.49 | 10,753,770 |
| 2024-05-17 | $18.51 | $18.56 | $18.30 | $18.46 | $18.46 | 9,378,380 |
| 2024-05-16 | $18.64 | $18.71 | $18.43 | $18.46 | $18.46 | 10,283,380 |
| 2024-05-15 | $18.85 | $18.98 | $18.58 | $18.61 | $18.61 | 13,402,810 |
| 2024-05-14 | $18.23 | $19.03 | $18.15 | $18.85 | $18.85 | 28,550,160 |
| 2024-05-13 | $18.02 | $18.35 | $18.00 | $18.26 | $18.26 | 15,223,420 |
| 2024-05-10 | $18.17 | $18.29 | $18.06 | $18.11 | $18.11 | 9,684,410 |
| 2024-05-09 | $18.03 | $18.20 | $17.94 | $18.17 | $18.17 | 9,539,020 |
| 2024-05-08 | $18.06 | $18.15 | $17.98 | $18.02 | $18.02 | 7,807,150 |
| 2024-05-07 | $18.08 | $18.14 | $17.84 | $18.07 | $18.07 | 11,328,150 |
| 2024-05-06 | $18.16 | $18.22 | $17.95 | $18.09 | $18.09 | 16,788,860 |
| 2024-04-30 | $18.01 | $18.22 | $17.91 | $17.92 | $17.92 | 10,128,820 |
| 2024-04-29 | $17.94 | $18.17 | $17.87 | $18.06 | $18.06 | 16,967,550 |
| 2024-04-26 | $17.77 | $17.88 | $17.63 | $17.85 | $17.85 | 9,193,000 |
| 2024-04-25 | $17.75 | $17.86 | $17.70 | $17.81 | $17.81 | 8,107,490 |
| 2024-04-24 | $17.61 | $17.75 | $17.48 | $17.75 | $17.75 | 9,659,800 |
| 2024-04-23 | $17.70 | $17.82 | $17.50 | $17.60 | $17.60 | 9,523,350 |
| 2024-04-22 | $17.78 | $18.08 | $17.69 | $17.80 | $17.80 | 11,801,750 |
| 2024-04-19 | $17.50 | $17.88 | $17.46 | $17.79 | $17.79 | 16,406,720 |
| 2024-04-18 | $17.58 | $17.73 | $17.47 | $17.48 | $17.48 | 14,118,320 |
| 2024-04-17 | $17.43 | $17.61 | $17.31 | $17.57 | $17.57 | 12,737,030 |
| 2024-04-16 | $17.30 | $17.77 | $17.26 | $17.52 | $17.52 | 23,653,010 |
| 2024-04-15 | $16.71 | $17.45 | $16.70 | $17.32 | $17.32 | 19,357,000 |
| 2024-04-12 | $16.78 | $16.87 | $16.69 | $16.72 | $16.72 | 8,392,030 |
| 2024-04-11 | $16.62 | $16.85 | $16.60 | $16.78 | $16.78 | 8,125,820 |
| 2024-04-10 | $16.91 | $16.99 | $16.66 | $16.76 | $16.76 | 9,290,260 |
| 2024-04-09 | $16.75 | $16.92 | $16.67 | $16.91 | $16.91 | 10,285,380 |
| 2024-04-08 | $17.04 | $17.20 | $16.73 | $16.74 | $16.74 | 24,261,880 |
| 2024-04-03 | $17.22 | $17.47 | $17.14 | $17.38 | $17.38 | 16,372,790 |
| 2024-04-02 | $17.61 | $17.70 | $17.23 | $17.30 | $17.30 | 13,640,460 |
| 2024-04-01 | $16.90 | $17.65 | $16.88 | $17.62 | $17.62 | 27,632,430 |
| 2024-03-29 | $16.66 | $16.98 | $16.37 | $16.93 | $16.93 | 20,800,340 |
| 2024-03-28 | $17.02 | $17.18 | $16.94 | $17.05 | $17.05 | 8,246,150 |
| 2024-03-27 | $17.00 | $17.19 | $16.99 | $17.05 | $17.05 | 11,079,840 |
| 2024-03-26 | $17.10 | $17.15 | $16.91 | $17.00 | $17.00 | 10,110,400 |
| 2024-03-25 | $17.02 | $17.25 | $16.96 | $17.10 | $17.10 | 11,555,630 |
| 2024-03-22 | $17.44 | $17.44 | $17.04 | $17.10 | $17.10 | 16,628,300 |
| 2024-03-21 | $17.45 | $17.59 | $17.40 | $17.43 | $17.43 | 10,576,980 |
| 2024-03-20 | $17.37 | $17.49 | $17.33 | $17.42 | $17.42 | 9,524,950 |
| 2024-03-19 | $17.51 | $17.65 | $17.37 | $17.38 | $17.38 | 14,135,930 |
| 2024-03-18 | $17.57 | $17.61 | $17.33 | $17.49 | $17.49 | 18,974,730 |
| 2024-03-15 | $17.51 | $17.69 | $17.30 | $17.57 | $17.57 | 17,932,550 |
| 2024-03-14 | $18.00 | $18.15 | $17.45 | $17.53 | $17.53 | 24,382,930 |
| 2024-03-13 | $18.12 | $18.15 | $17.77 | $17.87 | $17.87 | 10,382,740 |
| 2024-03-12 | $18.21 | $18.33 | $18.10 | $18.13 | $18.13 | 10,430,120 |
| 2024-03-11 | $18.32 | $18.45 | $18.05 | $18.18 | $18.18 | 9,543,440 |
| 2024-03-08 | $18.35 | $18.49 | $18.28 | $18.35 | $18.35 | 5,916,800 |
| 2024-03-07 | $18.56 | $18.68 | $18.28 | $18.31 | $18.31 | 9,762,500 |
| 2024-03-06 | $18.66 | $18.81 | $18.48 | $18.56 | $18.56 | 9,886,530 |
| 2024-03-05 | $18.38 | $18.80 | $18.32 | $18.66 | $18.66 | 15,604,870 |
| 2024-03-04 | $18.22 | $18.58 | $18.21 | $18.46 | $18.46 | 14,354,200 |
| 2024-03-01 | $18.13 | $18.31 | $18.00 | $18.21 | $18.21 | 9,791,300 |
| 2024-02-29 | $17.70 | $18.13 | $17.70 | $18.13 | $18.13 | 10,577,180 |
| 2024-02-28 | $17.96 | $18.17 | $17.80 | $17.80 | $17.80 | 13,628,650 |
| 2024-02-27 | $17.75 | $18.00 | $17.70 | $17.95 | $17.95 | 8,781,190 |
| 2024-02-26 | $18.06 | $18.06 | $17.71 | $17.77 | $17.77 | 9,983,140 |
| 2024-02-23 | $17.96 | $18.05 | $17.88 | $17.99 | $17.99 | 9,703,750 |
| 2024-02-22 | $17.78 | $17.97 | $17.76 | $17.96 | $17.96 | 9,041,200 |
| 2024-02-21 | $17.78 | $17.97 | $17.66 | $17.83 | $17.83 | 12,537,090 |
| 2024-02-20 | $17.56 | $17.95 | $17.50 | $17.80 | $17.80 | 11,394,200 |
| 2024-02-19 | $17.60 | $17.69 | $17.42 | $17.64 | $17.64 | 13,188,010 |
| 2024-02-08 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2024-02-07 | $17.61 | $17.64 | $17.21 | $17.57 | $17.57 | 19,566,030 |
| 2024-02-06 | $16.97 | $17.60 | $16.88 | $17.56 | $17.56 | 20,553,930 |
| 2024-02-05 | $16.71 | $17.20 | $16.29 | $16.97 | $16.97 | 18,680,120 |
| 2024-02-02 | $16.82 | $17.05 | $16.23 | $16.74 | $16.74 | 16,229,280 |
| 2024-02-01 | $16.83 | $17.16 | $16.80 | $16.82 | $16.82 | 14,412,860 |
| 2024-01-31 | $16.91 | $17.15 | $16.70 | $16.95 | $16.95 | 20,904,150 |
| 2024-01-30 | $16.91 | $17.35 | $16.75 | $16.99 | $16.99 | 18,749,320 |
| 2024-01-29 | $16.92 | $17.19 | $16.82 | $17.02 | $17.02 | 15,581,090 |
| 2024-01-26 | $16.71 | $17.07 | $16.67 | $16.95 | $16.95 | 16,820,550 |
| 2024-01-25 | $16.03 | $16.90 | $16.01 | $16.84 | $16.84 | 23,853,790 |
| 2024-01-24 | $15.81 | $16.05 | $15.60 | $16.00 | $16.00 | 9,361,440 |
| 2024-01-23 | $15.53 | $15.83 | $15.36 | $15.78 | $15.78 | 10,945,860 |
| 2024-01-22 | $15.88 | $15.99 | $15.40 | $15.52 | $15.52 | 11,174,420 |
| 2024-01-19 | $15.84 | $16.12 | $15.73 | $15.92 | $15.92 | 11,650,670 |
| 2024-01-18 | $16.01 | $16.10 | $15.37 | $15.90 | $15.90 | 19,857,480 |
| 2024-01-17 | $16.32 | $16.43 | $16.11 | $16.13 | $16.13 | 8,087,790 |
| 2024-01-16 | $16.24 | $16.35 | $16.17 | $16.35 | $16.35 | 8,112,390 |
| 2024-01-15 | $16.30 | $16.42 | $16.17 | $16.26 | $16.26 | 9,132,250 |
| 2024-01-12 | $16.29 | $16.50 | $16.24 | $16.32 | $16.32 | 6,465,470 |
| 2024-01-11 | $16.44 | $16.50 | $16.16 | $16.30 | $16.30 | 12,080,320 |
| 2024-01-10 | $16.58 | $16.61 | $16.40 | $16.45 | $16.45 | 6,668,580 |
| 2024-01-09 | $16.63 | $16.75 | $16.51 | $16.58 | $16.58 | 5,577,310 |
| 2024-01-08 | $16.77 | $16.80 | $16.63 | $16.65 | $16.65 | 8,655,510 |
| 2024-01-05 | $17.05 | $17.09 | $16.72 | $16.77 | $16.77 | 8,476,920 |
| 2024-01-04 | $17.10 | $17.10 | $16.90 | $17.06 | $17.06 | 6,998,140 |
| 2024-01-03 | $16.90 | $17.25 | $16.85 | $17.07 | $17.07 | 10,081,410 |
| 2024-01-02 | $16.77 | $17.11 | $16.63 | $16.90 | $16.90 | 11,709,560 |
| 2024-01-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2023-12-29 | $16.57 | $16.75 | $16.52 | $16.73 | $16.73 | 7,884,100 |
| 2023-12-28 | $16.39 | $16.68 | $16.24 | $16.61 | $16.61 | 15,819,200 |
| 2023-12-27 | $16.21 | $16.40 | $16.13 | $16.39 | $16.39 | 9,603,290 |
| 2023-12-26 | $16.50 | $16.58 | $16.16 | $16.18 | $16.18 | 13,287,670 |
| 2023-12-25 | $16.62 | $16.66 | $16.44 | $16.53 | $16.53 | 8,261,800 |
| 2023-12-22 | $16.72 | $16.80 | $16.56 | $16.63 | $16.63 | 7,151,630 |
| 2023-12-21 | $16.62 | $16.77 | $16.52 | $16.74 | $16.74 | 7,256,220 |
| 2023-12-20 | $16.65 | $16.83 | $16.61 | $16.63 | $16.63 | 8,246,410 |
| 2023-12-19 | $16.70 | $16.87 | $16.39 | $16.52 | $16.52 | 11,980,850 |
| 2023-12-18 | $16.64 | $16.97 | $16.32 | $16.76 | $16.76 | 16,454,940 |
| 2023-12-15 | $17.50 | $17.51 | $17.13 | $17.14 | $17.14 | 9,138,660 |
| 2023-12-14 | $17.54 | $17.75 | $17.45 | $17.48 | $17.48 | 6,276,900 |
| 2023-12-13 | $17.52 | $17.76 | $17.48 | $17.54 | $17.54 | 7,002,550 |
| 2023-12-12 | $17.51 | $17.71 | $17.45 | $17.54 | $17.54 | 4,688,800 |
| 2023-12-11 | $17.33 | $17.58 | $17.18 | $17.57 | $17.57 | 6,574,130 |
| 2023-12-08 | $17.47 | $17.48 | $17.30 | $17.40 | $17.40 | 8,514,240 |
| 2023-12-07 | $17.51 | $17.54 | $17.38 | $17.48 | $17.48 | 7,310,230 |
| 2023-12-06 | $17.69 | $17.72 | $17.45 | $17.51 | $17.51 | 8,942,680 |
| 2023-12-05 | $17.84 | $17.90 | $17.69 | $17.69 | $17.69 | 8,207,500 |
| 2023-12-04 | $17.95 | $18.03 | $17.83 | $17.84 | $17.84 | 8,048,230 |
| 2023-12-01 | $17.90 | $17.99 | $17.77 | $17.94 | $17.94 | 7,777,390 |
| 2023-11-30 | $17.73 | $17.99 | $17.71 | $17.96 | $17.96 | 8,398,090 |
| 2023-11-29 | $17.92 | $18.00 | $17.71 | $17.73 | $17.73 | 7,060,380 |
| 2023-11-28 | $17.78 | $18.03 | $17.44 | $17.96 | $17.96 | 12,270,350 |
| 2023-11-27 | $18.34 | $18.35 | $17.75 | $17.80 | $17.80 | 16,665,240 |
| 2023-11-24 | $17.96 | $18.41 | $17.90 | $18.24 | $18.24 | 16,832,120 |
| 2023-11-23 | $17.86 | $17.97 | $17.81 | $17.96 | $17.96 | 6,554,300 |
| 2023-11-22 | $17.95 | $18.04 | $17.83 | $17.85 | $17.85 | 9,034,000 |
| 2023-11-21 | $17.83 | $18.12 | $17.75 | $18.00 | $18.00 | 15,144,180 |
| 2023-11-20 | $18.00 | $18.14 | $17.90 | $17.92 | $17.92 | 10,722,590 |
| 2023-11-17 | $17.92 | $18.03 | $17.82 | $18.01 | $18.01 | 6,313,400 |
| 2023-11-16 | $18.07 | $18.10 | $17.83 | $17.93 | $17.93 | 6,799,400 |
| 2023-11-15 | $18.13 | $18.16 | $18.00 | $18.07 | $18.07 | 8,041,440 |
| 2023-11-14 | $18.16 | $18.20 | $17.98 | $18.02 | $18.02 | 8,017,810 |
| 2023-11-13 | $18.19 | $18.30 | $18.03 | $18.16 | $18.16 | 8,213,470 |
| 2023-11-10 | $18.09 | $18.27 | $17.97 | $18.19 | $18.19 | 9,234,710 |
| 2023-11-09 | $18.18 | $18.37 | $18.09 | $18.12 | $18.12 | 8,282,610 |
| 2023-11-08 | $18.09 | $18.24 | $18.03 | $18.09 | $18.09 | 7,592,280 |
| 2023-11-07 | $18.13 | $18.18 | $17.98 | $18.09 | $18.09 | 7,988,030 |
| 2023-11-06 | $17.99 | $18.26 | $17.99 | $18.10 | $18.10 | 11,474,070 |
| 2023-11-03 | $18.05 | $18.17 | $17.85 | $17.91 | $17.91 | 11,240,860 |
| 2023-11-02 | $18.00 | $18.20 | $18.00 | $18.10 | $18.10 | 10,016,500 |
| 2023-11-01 | $18.03 | $18.13 | $17.88 | $18.05 | $18.05 | 8,631,400 |
| 2023-10-31 | $17.87 | $18.10 | $17.85 | $18.03 | $18.03 | 14,086,800 |
| 2023-10-30 | $17.71 | $18.08 | $17.71 | $17.88 | $17.88 | 20,979,580 |
| 2023-10-27 | $17.03 | $17.80 | $16.96 | $17.67 | $17.67 | 14,894,090 |
| 2023-10-26 | $16.86 | $17.10 | $16.81 | $17.08 | $17.08 | 8,009,170 |
| 2023-10-25 | $16.98 | $17.03 | $16.84 | $16.95 | $16.95 | 10,540,860 |
| 2023-10-24 | $16.93 | $17.05 | $16.76 | $16.84 | $16.84 | 9,638,620 |
| 2023-10-23 | $16.90 | $17.11 | $16.80 | $16.90 | $16.90 | 8,328,640 |
| 2023-10-20 | $17.03 | $17.09 | $16.88 | $16.96 | $16.96 | 9,764,890 |
| 2023-10-19 | $17.24 | $17.30 | $17.05 | $17.06 | $17.06 | 8,682,470 |
| 2023-10-18 | $17.71 | $17.71 | $17.28 | $17.31 | $17.31 | 12,262,310 |
| 2023-10-17 | $17.74 | $17.85 | $17.57 | $17.74 | $17.74 | 9,184,220 |
| 2023-10-16 | $18.18 | $18.30 | $17.76 | $17.79 | $17.79 | 16,970,470 |
| 2023-10-13 | $17.98 | $18.20 | $17.91 | $18.16 | $18.16 | 11,831,800 |
| 2023-10-12 | $18.00 | $18.20 | $17.93 | $18.03 | $18.03 | 11,018,740 |
| 2023-10-11 | $17.80 | $18.09 | $17.79 | $17.90 | $17.90 | 12,926,050 |
| 2023-10-10 | $18.11 | $18.16 | $17.76 | $17.78 | $17.78 | 14,255,300 |
| 2023-10-09 | $18.08 | $18.18 | $17.84 | $18.06 | $18.06 | 13,276,020 |
| 2023-09-28 | $18.13 | $18.26 | $18.07 | $18.08 | $18.08 | 11,505,000 |
| 2023-09-27 | $17.95 | $18.20 | $17.91 | $18.11 | $18.11 | 11,645,520 |
| 2023-09-26 | $18.05 | $18.18 | $17.88 | $17.91 | $17.91 | 9,588,300 |
| 2023-09-25 | $17.91 | $18.19 | $17.89 | $17.98 | $17.98 | 13,594,870 |
| 2023-09-22 | $17.70 | $17.94 | $17.57 | $17.91 | $17.91 | 11,301,900 |
| 2023-09-21 | $17.82 | $17.89 | $17.71 | $17.74 | $17.74 | 8,716,260 |
| 2023-09-20 | $17.90 | $17.98 | $17.77 | $17.85 | $17.85 | 7,373,200 |
| 2023-09-19 | $17.86 | $17.96 | $17.80 | $17.95 | $17.95 | 8,020,490 |
| 2023-09-18 | $17.85 | $18.00 | $17.73 | $17.86 | $17.86 | 11,634,470 |
| 2023-09-15 | $17.91 | $18.01 | $17.77 | $17.84 | $17.84 | 11,916,400 |
| 2023-09-14 | $17.82 | $17.95 | $17.75 | $17.91 | $17.91 | 7,940,140 |
| 2023-09-13 | $17.90 | $18.07 | $17.77 | $17.83 | $17.83 | 7,122,120 |
| 2023-09-12 | $17.89 | $18.09 | $17.84 | $17.98 | $17.98 | 12,367,710 |
| 2023-09-11 | $17.66 | $17.95 | $17.66 | $17.85 | $17.85 | 14,024,160 |
| 2023-09-08 | $17.39 | $17.71 | $17.32 | $17.66 | $17.66 | 13,584,640 |
| 2023-09-07 | $17.60 | $17.62 | $17.36 | $17.39 | $17.39 | 11,869,990 |
| 2023-09-06 | $17.60 | $17.65 | $17.49 | $17.64 | $17.64 | 7,699,800 |
| 2023-09-05 | $17.75 | $17.94 | $17.54 | $17.61 | $17.61 | 20,662,150 |
| 2023-09-04 | $17.67 | $17.84 | $17.35 | $17.79 | $17.79 | 21,620,380 |
| 2023-09-01 | $17.89 | $17.91 | $17.74 | $17.84 | $17.84 | 8,773,350 |
| 2023-08-31 | $17.55 | $17.95 | $17.51 | $17.88 | $17.88 | 23,353,510 |
| 2023-08-30 | $19.11 | $19.12 | $17.54 | $17.66 | $17.66 | 63,137,320 |
| 2023-08-29 | $18.98 | $19.35 | $18.95 | $19.29 | $19.29 | 9,368,200 |
| 2023-08-28 | $19.50 | $19.60 | $18.85 | $19.08 | $19.08 | 15,644,360 |
| 2023-08-25 | $18.55 | $18.72 | $18.48 | $18.61 | $18.61 | 7,013,100 |
| 2023-08-24 | $18.64 | $18.79 | $18.61 | $18.61 | $18.61 | 6,791,580 |
| 2023-08-23 | $18.80 | $18.97 | $18.61 | $18.64 | $18.64 | 8,037,050 |
| 2023-08-22 | $18.97 | $19.06 | $18.60 | $18.80 | $18.80 | 12,837,690 |
| 2023-08-21 | $19.20 | $19.28 | $18.96 | $18.96 | $18.96 | 8,874,620 |
| 2023-08-18 | $19.57 | $19.60 | $19.23 | $19.25 | $19.25 | 6,242,350 |
| 2023-08-17 | $19.57 | $19.70 | $19.39 | $19.59 | $19.59 | 6,814,130 |
| 2023-08-16 | $19.65 | $19.82 | $19.53 | $19.63 | $19.63 | 7,631,720 |
| 2023-08-15 | $19.40 | $19.75 | $19.21 | $19.67 | $19.67 | 13,206,850 |
| 2023-08-14 | $19.12 | $19.43 | $18.96 | $19.40 | $19.40 | 7,397,300 |
| 2023-08-11 | $19.33 | $19.54 | $19.28 | $19.28 | $19.28 | 8,298,210 |
| 2023-08-10 | $19.42 | $19.49 | $19.23 | $19.33 | $19.33 | 6,263,110 |
| 2023-08-09 | $19.40 | $19.54 | $19.32 | $19.42 | $19.42 | 7,715,750 |
| 2023-08-08 | $19.16 | $19.53 | $19.14 | $19.43 | $19.43 | 11,451,420 |
| 2023-08-07 | $19.98 | $20.04 | $19.11 | $19.22 | $19.22 | 22,153,930 |
| 2023-08-04 | $19.95 | $20.09 | $19.88 | $19.98 | $19.98 | 9,713,990 |
| 2023-08-03 | $19.61 | $19.96 | $19.50 | $19.94 | $19.94 | 13,995,200 |
| 2023-08-02 | $20.04 | $20.09 | $19.58 | $19.66 | $19.66 | 16,350,370 |
| 2023-08-01 | $20.15 | $20.33 | $19.95 | $20.10 | $20.10 | 11,965,170 |
| 2023-07-31 | $20.60 | $20.80 | $20.05 | $20.11 | $20.11 | 18,800,200 |
| 2023-07-28 | $20.41 | $20.77 | $20.36 | $20.68 | $20.68 | 10,706,740 |
| 2023-07-27 | $20.90 | $20.90 | $20.47 | $20.48 | $20.48 | 7,847,640 |
| 2023-07-26 | $20.69 | $21.08 | $20.57 | $20.78 | $20.78 | 8,418,530 |
| 2023-07-25 | $20.45 | $20.74 | $20.38 | $20.72 | $20.72 | 9,005,970 |
| 2023-07-24 | $20.42 | $20.48 | $20.18 | $20.31 | $20.31 | 8,926,300 |
| 2023-07-21 | $20.16 | $20.49 | $20.11 | $20.40 | $20.40 | 7,712,050 |
| 2023-07-20 | $20.35 | $20.38 | $20.12 | $20.16 | $20.16 | 7,884,660 |
| 2023-07-19 | $21.15 | $21.21 | $20.70 | $20.84 | $20.23 | 9,038,260 |
| 2023-07-18 | $21.15 | $21.30 | $20.98 | $21.20 | $20.58 | 8,668,690 |
| 2023-07-17 | $21.02 | $21.15 | $20.60 | $21.14 | $20.52 | 8,765,200 |
| 2023-07-14 | $21.10 | $21.19 | $21.01 | $21.09 | $20.47 | 4,463,000 |
| 2023-07-13 | $21.18 | $21.27 | $20.91 | $21.10 | $20.48 | 11,722,450 |
| 2023-07-12 | $21.54 | $21.54 | $21.00 | $21.03 | $21.03 | 7,334,400 |
| 2023-07-11 | $21.40 | $21.55 | $21.20 | $21.50 | $21.50 | 3,827,210 |
| 2023-07-10 | $21.53 | $21.68 | $21.32 | $21.42 | $21.42 | 3,993,210 |
| 2023-07-07 | $21.17 | $21.70 | $21.17 | $21.53 | $21.53 | 7,330,980 |
| 2023-07-06 | $21.44 | $21.47 | $21.07 | $21.17 | $21.17 | 6,688,810 |
| 2023-07-05 | $21.50 | $21.60 | $21.28 | $21.45 | $21.45 | 8,641,600 |
| 2023-07-04 | $22.00 | $22.14 | $21.31 | $21.44 | $21.44 | 15,203,410 |
| 2023-07-03 | $22.34 | $22.40 | $21.96 | $22.12 | $22.12 | 10,213,590 |
| 2023-06-30 | $21.50 | $22.74 | $21.47 | $22.41 | $22.41 | 24,264,500 |
| 2023-06-29 | $21.37 | $21.84 | $21.27 | $21.54 | $21.54 | 7,705,160 |
| 2023-06-28 | $21.10 | $21.41 | $20.92 | $21.35 | $21.35 | 12,436,440 |
| 2023-06-27 | $20.77 | $21.27 | $20.70 | $21.07 | $21.07 | 10,704,360 |
| 2023-06-26 | $20.60 | $20.84 | $20.30 | $20.70 | $20.70 | 10,934,530 |
| 2023-06-21 | $21.11 | $21.11 | $20.64 | $20.69 | $20.69 | 9,561,090 |
| 2023-06-20 | $21.39 | $21.57 | $21.06 | $21.11 | $21.11 | 13,118,970 |
| 2023-06-19 | $21.72 | $21.88 | $21.37 | $21.39 | $21.39 | 13,678,490 |
| 2023-06-16 | $22.10 | $22.26 | $21.72 | $21.73 | $21.73 | 11,891,300 |
| 2023-06-15 | $22.18 | $22.26 | $21.73 | $22.07 | $22.07 | 14,958,550 |
| 2023-06-14 | $21.88 | $22.47 | $21.85 | $22.27 | $22.27 | 12,849,290 |
| 2023-06-13 | $22.16 | $22.36 | $21.69 | $21.88 | $21.88 | 14,961,250 |
| 2023-06-12 | $23.20 | $23.27 | $21.51 | $22.10 | $22.10 | 41,807,870 |
| 2023-06-09 | $22.76 | $23.98 | $22.50 | $23.20 | $23.20 | 50,653,180 |
| 2023-06-08 | $23.19 | $23.20 | $22.45 | $22.75 | $22.75 | 16,486,150 |
| 2023-06-07 | $23.07 | $23.50 | $22.92 | $23.07 | $23.07 | 11,876,260 |
| 2023-06-06 | $23.45 | $23.72 | $23.01 | $23.06 | $23.06 | 11,940,170 |
| 2023-06-05 | $22.87 | $23.58 | $22.72 | $23.43 | $23.43 | 11,211,200 |
| 2023-06-02 | $22.80 | $23.11 | $22.80 | $22.86 | $22.86 | 8,608,600 |
| 2023-06-01 | $23.34 | $23.50 | $22.72 | $22.84 | $22.84 | 13,893,920 |
| 2023-05-31 | $22.94 | $23.48 | $22.81 | $23.45 | $23.45 | 20,414,380 |
| 2023-05-30 | $23.03 | $23.17 | $22.54 | $22.94 | $22.94 | 13,165,230 |
| 2023-05-29 | $22.80 | $23.17 | $22.66 | $23.04 | $23.04 | 17,320,150 |
| 2023-05-26 | $21.87 | $22.75 | $21.63 | $22.60 | $22.60 | 13,946,580 |
| 2023-05-25 | $21.76 | $21.93 | $21.45 | $21.79 | $21.79 | 11,005,910 |
| 2023-05-24 | $22.10 | $22.15 | $21.40 | $21.87 | $21.87 | 14,537,880 |
| 2023-05-23 | $22.13 | $22.58 | $22.09 | $22.25 | $22.25 | 11,273,700 |
| 2023-05-22 | $22.02 | $22.48 | $22.01 | $22.13 | $22.13 | 13,741,020 |
| 2023-05-19 | $21.62 | $22.05 | $21.43 | $22.00 | $22.00 | 11,223,650 |
| 2023-05-18 | $21.60 | $21.95 | $21.50 | $21.65 | $21.65 | 15,994,200 |
| 2023-05-17 | $21.61 | $21.68 | $21.37 | $21.56 | $21.56 | 8,774,630 |
| 2023-05-16 | $21.85 | $21.92 | $21.49 | $21.54 | $21.54 | 19,368,410 |
| 2023-05-15 | $22.00 | $22.15 | $21.39 | $21.80 | $21.80 | 14,198,760 |
| 2023-05-12 | $21.98 | $22.45 | $21.81 | $22.03 | $22.03 | 15,332,140 |
| 2023-05-11 | $22.38 | $22.38 | $21.82 | $21.90 | $21.90 | 13,129,610 |
| 2023-05-10 | $22.40 | $22.57 | $22.23 | $22.42 | $22.42 | 16,531,540 |
| 2023-05-09 | $22.90 | $23.02 | $22.26 | $22.38 | $22.38 | 23,865,890 |
| 2023-05-08 | $22.95 | $23.74 | $22.80 | $22.97 | $22.97 | 21,324,370 |
| 2023-05-05 | $23.09 | $23.25 | $22.59 | $23.02 | $23.02 | 20,470,630 |
| 2023-05-04 | $22.88 | $23.85 | $22.76 | $23.10 | $23.10 | 36,793,610 |
| 2023-05-03 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2023-05-02 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2023-04-28 | $22.85 | $23.02 | $22.38 | $22.91 | $22.91 | 23,619,280 |
| 2023-04-27 | $22.11 | $23.00 | $22.00 | $22.96 | $22.96 | 35,877,920 |
| 2023-04-26 | $21.98 | $22.22 | $21.81 | $21.98 | $21.98 | 12,726,110 |
| 2023-04-25 | $21.88 | $22.25 | $21.60 | $22.01 | $22.01 | 18,577,840 |
| 2023-04-24 | $22.15 | $22.30 | $21.80 | $21.89 | $21.89 | 16,997,330 |
| 2023-04-21 | $21.98 | $22.34 | $21.91 | $21.99 | $21.99 | 16,604,740 |
| 2023-04-20 | $22.24 | $22.60 | $21.86 | $21.97 | $21.97 | 14,035,510 |
| 2023-04-19 | $21.75 | $22.50 | $21.72 | $22.32 | $22.32 | 21,872,930 |
| 2023-04-18 | $21.70 | $22.08 | $21.65 | $21.82 | $21.82 | 15,098,070 |
| 2023-04-17 | $21.42 | $21.87 | $21.30 | $21.79 | $21.79 | 17,902,880 |
| 2023-04-14 | $21.50 | $21.66 | $21.38 | $21.41 | $21.41 | 12,742,600 |
| 2023-04-13 | $21.10 | $21.60 | $20.93 | $21.50 | $21.50 | 16,506,410 |
| 2023-04-12 | $21.15 | $21.41 | $21.06 | $21.07 | $21.07 | 8,933,990 |
| 2023-04-11 | $21.32 | $21.32 | $20.89 | $21.15 | $21.15 | 11,946,940 |
| 2023-04-10 | $21.23 | $21.50 | $21.08 | $21.10 | $21.10 | 12,402,090 |
| 2023-04-07 | $21.11 | $21.40 | $20.98 | $21.26 | $21.26 | 11,395,760 |
| 2023-04-06 | $21.08 | $21.30 | $20.97 | $21.10 | $21.10 | 12,317,370 |
| 2023-04-05 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2023-04-04 | $20.45 | $21.20 | $20.45 | $21.09 | $21.09 | 23,951,600 |
| 2023-04-03 | $20.25 | $20.70 | $20.15 | $20.34 | $20.34 | 14,642,310 |
| 2023-03-31 | $20.34 | $20.54 | $20.07 | $20.37 | $20.37 | 14,850,490 |
| 2023-03-30 | $20.40 | $20.47 | $20.20 | $20.40 | $20.40 | 6,404,840 |
| 2023-03-29 | $20.49 | $20.59 | $20.22 | $20.45 | $20.45 | 8,348,980 |
| 2023-03-28 | $20.13 | $20.80 | $19.96 | $20.51 | $20.51 | 15,584,460 |
| 2023-03-27 | $20.20 | $20.23 | $19.91 | $20.08 | $20.08 | 8,613,730 |
| 2023-03-24 | $20.57 | $20.66 | $20.05 | $20.09 | $20.09 | 15,234,500 |
| 2023-03-23 | $20.64 | $20.95 | $20.48 | $20.56 | $20.56 | 11,895,810 |
| 2023-03-22 | $20.53 | $20.83 | $20.43 | $20.75 | $20.75 | 11,499,750 |
| 2023-03-21 | $20.70 | $20.86 | $20.33 | $20.45 | $20.45 | 19,184,000 |
| 2023-03-20 | $21.11 | $21.42 | $20.61 | $20.70 | $20.70 | 22,403,650 |
| 2023-03-17 | $21.30 | $21.60 | $21.14 | $21.30 | $21.30 | 20,099,460 |
| 2023-03-16 | $20.63 | $21.70 | $20.55 | $21.29 | $21.29 | 33,739,480 |
| 2023-03-15 | $20.35 | $21.05 | $20.35 | $20.73 | $20.73 | 17,797,980 |
| 2023-03-14 | $20.63 | $21.07 | $20.24 | $20.35 | $20.35 | 19,375,230 |
| 2023-03-13 | $19.89 | $20.89 | $19.82 | $20.73 | $20.73 | 32,406,600 |
| 2023-03-10 | $19.83 | $20.10 | $19.72 | $19.95 | $19.95 | 15,233,680 |
| 2023-03-09 | $19.92 | $20.08 | $19.81 | $19.93 | $19.93 | 11,288,610 |
| 2023-03-08 | $19.79 | $19.97 | $19.63 | $19.82 | $19.82 | 10,251,390 |
| 2023-03-07 | $19.94 | $20.10 | $19.82 | $19.84 | $19.84 | 17,271,750 |
| 2023-03-06 | $19.78 | $20.18 | $19.70 | $19.96 | $19.96 | 18,918,170 |
| 2023-03-03 | $19.71 | $19.85 | $19.61 | $19.67 | $19.67 | 8,359,680 |
| 2023-03-02 | $19.77 | $19.78 | $19.59 | $19.61 | $19.61 | 9,810,980 |
| 2023-03-01 | $19.80 | $19.88 | $19.62 | $19.76 | $19.76 | 13,127,870 |
| 2023-02-28 | $19.39 | $19.82 | $19.25 | $19.76 | $19.76 | 22,576,880 |
| 2023-02-27 | $19.78 | $20.07 | $19.23 | $19.38 | $19.38 | 24,483,710 |
| 2023-02-24 | $19.35 | $19.47 | $19.20 | $19.38 | $19.38 | 10,485,820 |
| 2023-02-23 | $19.40 | $19.43 | $19.24 | $19.34 | $19.34 | 10,752,200 |
| 2023-02-22 | $19.26 | $19.45 | $19.14 | $19.40 | $19.40 | 13,720,260 |
| 2023-02-21 | $19.06 | $19.28 | $19.01 | $19.27 | $19.27 | 13,768,050 |
| 2023-02-20 | $18.98 | $19.08 | $18.76 | $19.06 | $19.06 | 10,522,370 |
| 2023-02-17 | $18.75 | $19.12 | $18.72 | $18.96 | $18.96 | 13,128,750 |
| 2023-02-16 | $18.93 | $19.21 | $18.68 | $18.80 | $18.80 | 16,444,430 |
| 2023-02-15 | $18.80 | $19.03 | $18.80 | $18.86 | $18.86 | 7,878,020 |
| 2023-02-14 | $18.86 | $18.92 | $18.71 | $18.85 | $18.85 | 7,347,640 |
| 2023-02-13 | $18.60 | $18.84 | $18.56 | $18.77 | $18.77 | 9,136,500 |
| 2023-02-10 | $18.66 | $18.73 | $18.44 | $18.58 | $18.58 | 7,823,820 |
| 2023-02-09 | $18.58 | $18.71 | $18.54 | $18.69 | $18.69 | 6,157,800 |
| 2023-02-08 | $18.65 | $18.74 | $18.58 | $18.65 | $18.65 | 5,598,750 |
| 2023-02-07 | $18.75 | $18.80 | $18.50 | $18.64 | $18.64 | 11,401,660 |
| 2023-02-06 | $18.89 | $18.94 | $18.59 | $18.65 | $18.65 | 10,954,310 |
| 2023-02-03 | $18.99 | $19.00 | $18.73 | $18.95 | $18.95 | 8,680,570 |
| 2023-02-02 | $19.07 | $19.20 | $18.91 | $19.02 | $19.02 | 9,404,610 |
| 2023-02-01 | $18.69 | $19.15 | $18.62 | $19.05 | $19.05 | 14,686,620 |
| 2023-01-31 | $18.66 | $18.75 | $18.57 | $18.68 | $18.68 | 9,449,140 |
| 2023-01-30 | $18.81 | $18.90 | $18.68 | $18.70 | $18.70 | 14,810,900 |
| 2023-01-20 | $18.64 | $18.82 | $18.62 | $18.74 | $18.74 | 10,396,640 |
| 2023-01-19 | $18.50 | $18.72 | $18.41 | $18.62 | $18.62 | 9,044,150 |
| 2023-01-18 | $18.55 | $18.66 | $18.51 | $18.55 | $18.55 | 6,008,200 |
| 2023-01-17 | $18.70 | $18.77 | $18.51 | $18.60 | $18.60 | 8,356,630 |
| 2023-01-16 | $18.53 | $18.90 | $18.53 | $18.73 | $18.73 | 14,567,870 |
| 2023-01-13 | $18.18 | $18.55 | $18.11 | $18.53 | $18.53 | 15,158,230 |
| 2023-01-12 | $18.29 | $18.35 | $18.06 | $18.18 | $18.18 | 10,032,990 |
| 2023-01-11 | $18.39 | $18.48 | $18.27 | $18.28 | $18.28 | 9,159,720 |
| 2023-01-10 | $18.24 | $18.45 | $18.12 | $18.40 | $18.40 | 12,696,820 |
| 2023-01-09 | $18.26 | $18.39 | $18.20 | $18.24 | $18.24 | 11,092,590 |
| 2023-01-06 | $18.24 | $18.37 | $18.17 | $18.25 | $18.25 | 11,793,030 |
| 2023-01-05 | $18.09 | $18.30 | $17.98 | $18.24 | $18.24 | 16,053,510 |
| 2023-01-04 | $18.08 | $18.15 | $17.88 | $18.03 | $18.03 | 11,462,340 |
| 2023-01-03 | $17.86 | $18.20 | $17.86 | $18.12 | $18.12 | 20,781,020 |
| 2023-01-02 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-12-30 | $18.11 | $18.11 | $17.76 | $17.83 | $17.83 | 19,222,510 |
| 2022-12-29 | $17.91 | $18.21 | $17.80 | $18.09 | $18.09 | 19,107,070 |
| 2022-12-28 | $18.12 | $18.16 | $17.93 | $18.02 | $18.02 | 17,761,730 |
| 2022-12-27 | $18.71 | $18.71 | $18.06 | $18.15 | $18.15 | 29,231,790 |
| 2022-12-26 | $19.00 | $19.24 | $18.45 | $18.87 | $18.87 | 39,119,600 |
| 2022-12-23 | $17.81 | $18.22 | $17.78 | $18.05 | $18.05 | 13,282,460 |
| 2022-12-22 | $18.31 | $18.35 | $17.80 | $17.83 | $17.83 | 18,711,980 |
| 2022-12-21 | $18.18 | $18.36 | $18.08 | $18.30 | $18.30 | 13,580,360 |
| 2022-12-20 | $18.61 | $18.70 | $18.13 | $18.16 | $18.16 | 20,568,540 |
| 2022-12-19 | $19.63 | $19.69 | $18.55 | $18.76 | $18.76 | 29,208,120 |
| 2022-12-16 | $19.00 | $19.58 | $18.95 | $19.50 | $19.50 | 33,154,650 |
| 2022-12-15 | $19.15 | $19.56 | $18.98 | $19.09 | $19.09 | 23,311,760 |
| 2022-12-14 | $19.71 | $19.73 | $18.95 | $19.10 | $19.10 | 33,678,080 |
| 2022-12-13 | $20.16 | $20.22 | $19.50 | $19.88 | $19.88 | 31,155,210 |
| 2022-12-12 | $19.77 | $20.27 | $19.58 | $20.14 | $20.14 | 47,170,960 |
| 2022-12-09 | $19.75 | $19.85 | $19.41 | $19.53 | $19.53 | 24,465,710 |
| 2022-12-08 | $19.79 | $20.03 | $19.48 | $19.77 | $19.77 | 40,325,130 |
| 2022-12-07 | $19.35 | $19.79 | $19.03 | $19.69 | $19.69 | 36,091,110 |
| 2022-12-06 | $19.42 | $19.78 | $18.95 | $19.06 | $19.06 | 26,651,170 |
| 2022-12-05 | $19.39 | $19.74 | $19.15 | $19.42 | $19.42 | 24,111,600 |
| 2022-12-01 | $19.58 | $19.78 | $18.93 | $19.20 | $19.20 | 26,198,060 |
| 2022-11-30 | $19.17 | $19.71 | $19.09 | $19.35 | $19.35 | 35,174,700 |
| 2022-11-29 | $18.55 | $19.19 | $18.55 | $19.18 | $19.18 | 24,615,750 |
| 2022-11-28 | $18.35 | $18.83 | $18.31 | $18.59 | $18.59 | 13,611,910 |
| 2022-11-25 | $18.70 | $18.83 | $18.30 | $18.69 | $18.69 | 13,952,710 |
| 2022-11-24 | $18.48 | $18.86 | $18.37 | $18.78 | $18.78 | 19,052,050 |
| 2022-11-23 | $18.84 | $18.99 | $18.18 | $18.40 | $18.40 | 27,447,700 |
| 2022-11-22 | $19.28 | $19.58 | $18.68 | $18.84 | $18.84 | 25,759,720 |
| 2022-11-21 | $19.45 | $19.52 | $19.09 | $19.36 | $19.36 | 19,150,190 |
| 2022-11-18 | $19.40 | $19.85 | $19.24 | $19.53 | $19.53 | 27,777,340 |
| 2022-11-17 | $18.74 | $19.65 | $18.70 | $19.38 | $19.38 | 40,153,730 |
| 2022-11-16 | $18.85 | $19.18 | $18.70 | $18.80 | $18.80 | 20,609,460 |
| 2022-11-15 | $19.00 | $19.05 | $18.60 | $18.90 | $18.90 | 17,923,890 |
| 2022-11-14 | $18.05 | $19.05 | $18.00 | $18.88 | $18.88 | 36,432,520 |
| 2022-11-11 | $18.87 | $18.97 | $18.09 | $18.14 | $18.14 | 39,673,790 |
| 2022-11-10 | $18.38 | $18.72 | $18.35 | $18.53 | $18.53 | 16,348,420 |
| 2022-11-09 | $18.30 | $18.65 | $18.22 | $18.45 | $18.45 | 17,289,760 |
| 2022-11-08 | $18.33 | $18.38 | $18.12 | $18.34 | $18.34 | 14,858,130 |
| 2022-11-07 | $18.50 | $18.50 | $18.12 | $18.36 | $18.36 | 18,388,080 |
| 2022-11-04 | $18.03 | $18.67 | $17.98 | $18.51 | $18.51 | 34,686,870 |
| 2022-11-03 | $18.20 | $18.52 | $17.97 | $18.06 | $18.06 | 47,710,040 |
| 2022-11-02 | $17.90 | $19.69 | $17.82 | $18.83 | $18.83 | 100,036,250 |
| 2022-11-01 | $17.54 | $17.95 | $17.44 | $17.90 | $17.90 | 29,587,170 |
| 2022-10-31 | $17.20 | $17.72 | $16.91 | $17.58 | $17.58 | 23,600,490 |
| 2022-10-28 | $17.43 | $17.57 | $17.13 | $17.18 | $17.18 | 18,330,750 |
| 2022-10-27 | $17.40 | $17.74 | $17.22 | $17.72 | $17.72 | 25,094,720 |
| 2022-10-26 | $16.70 | $17.50 | $16.69 | $17.36 | $17.36 | 20,034,270 |
| 2022-10-25 | $16.75 | $16.96 | $16.55 | $16.70 | $16.70 | 8,737,690 |
| 2022-10-24 | $17.30 | $17.48 | $16.66 | $16.86 | $16.86 | 11,994,640 |
| 2022-10-21 | $17.05 | $17.28 | $17.03 | $17.22 | $17.22 | 7,729,070 |
| 2022-10-20 | $17.04 | $17.30 | $17.03 | $17.11 | $17.11 | 8,927,240 |
| 2022-10-19 | $17.40 | $17.40 | $17.02 | $17.14 | $17.14 | 9,412,830 |
| 2022-10-18 | $17.23 | $17.46 | $17.12 | $17.42 | $17.42 | 14,320,200 |
| 2022-10-17 | $17.19 | $17.47 | $17.15 | $17.22 | $17.22 | 11,184,870 |
| 2022-10-14 | $16.75 | $17.32 | $16.68 | $17.19 | $17.19 | 17,904,790 |
| 2022-10-13 | $16.59 | $16.75 | $16.45 | $16.70 | $16.70 | 8,427,740 |
| 2022-10-12 | $16.29 | $16.56 | $16.12 | $16.53 | $16.53 | 7,315,240 |
| 2022-10-11 | $16.29 | $16.42 | $16.01 | $16.37 | $16.37 | 9,605,170 |
| 2022-10-10 | $16.51 | $16.71 | $16.28 | $16.32 | $16.32 | 9,286,090 |
| 2022-09-30 | $16.35 | $16.65 | $16.33 | $16.51 | $16.51 | 7,594,180 |
| 2022-09-29 | $16.62 | $16.84 | $16.31 | $16.37 | $16.37 | 9,113,090 |
| 2022-09-28 | $16.58 | $16.85 | $16.45 | $16.49 | $16.49 | 10,441,240 |
| 2022-09-27 | $16.17 | $16.55 | $16.15 | $16.55 | $16.55 | 9,436,470 |
| 2022-09-26 | $16.44 | $16.44 | $16.08 | $16.10 | $16.10 | 12,945,080 |
| 2022-09-23 | $16.65 | $16.83 | $16.44 | $16.49 | $16.49 | 11,353,810 |
| 2022-09-22 | $16.71 | $16.95 | $16.69 | $16.70 | $16.70 | 6,586,340 |
| 2022-09-21 | $16.79 | $16.84 | $16.59 | $16.81 | $16.81 | 6,815,320 |
| 2022-09-20 | $16.78 | $16.93 | $16.70 | $16.79 | $16.79 | 6,669,500 |
| 2022-09-19 | $16.94 | $16.97 | $16.60 | $16.79 | $16.79 | 9,043,070 |
| 2022-09-16 | $17.30 | $17.46 | $16.92 | $16.93 | $16.93 | 14,983,510 |
| 2022-09-15 | $17.51 | $17.56 | $17.19 | $17.30 | $17.30 | 9,366,560 |
| 2022-09-14 | $17.30 | $17.52 | $17.14 | $17.49 | $17.49 | 8,869,780 |
| 2022-09-13 | $17.64 | $17.64 | $17.41 | $17.44 | $17.44 | 7,785,080 |
| 2022-09-12 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-09-09 | $17.47 | $17.65 | $17.39 | $17.55 | $17.55 | 10,048,590 |
| 2022-09-08 | $17.46 | $17.55 | $17.36 | $17.37 | $17.37 | 7,591,630 |
| 2022-09-07 | $17.46 | $17.59 | $17.40 | $17.48 | $17.48 | 9,727,730 |
| 2022-09-06 | $17.51 | $17.59 | $17.32 | $17.47 | $17.47 | 10,800,380 |
| 2022-09-05 | $17.58 | $17.86 | $17.38 | $17.50 | $17.50 | 15,799,420 |
| 2022-09-02 | $17.53 | $17.60 | $17.36 | $17.50 | $17.50 | 15,578,690 |
| 2022-09-01 | $17.26 | $17.55 | $17.10 | $17.50 | $17.50 | 22,975,520 |
| 2022-08-31 | $17.17 | $17.32 | $17.09 | $17.28 | $17.28 | 20,308,170 |
| 2022-08-30 | $17.00 | $17.25 | $16.91 | $17.17 | $17.17 | 23,314,400 |
| 2022-08-29 | $16.61 | $16.75 | $16.56 | $16.73 | $16.73 | 4,882,930 |
| 2022-08-26 | $16.75 | $16.82 | $16.64 | $16.75 | $16.75 | 5,008,600 |
| 2022-08-25 | $16.66 | $16.74 | $16.54 | $16.74 | $16.74 | 6,477,630 |
| 2022-08-24 | $16.77 | $16.88 | $16.64 | $16.64 | $16.64 | 7,933,520 |
| 2022-08-23 | $16.96 | $16.96 | $16.76 | $16.85 | $16.85 | 6,450,940 |
| 2022-08-22 | $16.76 | $16.88 | $16.61 | $16.87 | $16.87 | 8,136,510 |
| 2022-08-19 | $16.82 | $16.90 | $16.77 | $16.79 | $16.79 | 6,211,090 |
| 2022-08-18 | $16.99 | $16.99 | $16.83 | $16.84 | $16.84 | 7,137,320 |
| 2022-08-17 | $17.00 | $17.04 | $16.91 | $17.01 | $17.01 | 6,146,530 |
| 2022-08-16 | $17.01 | $17.07 | $16.96 | $16.99 | $16.99 | 5,586,030 |
| 2022-08-15 | $17.09 | $17.10 | $16.96 | $17.01 | $17.01 | 6,809,390 |
| 2022-08-12 | $17.08 | $17.15 | $17.02 | $17.13 | $17.13 | 6,815,810 |
| 2022-08-11 | $16.90 | $17.11 | $16.85 | $17.09 | $17.09 | 9,407,150 |
| 2022-08-10 | $17.02 | $17.02 | $16.80 | $16.87 | $16.87 | 6,257,260 |
| 2022-08-09 | $17.06 | $17.10 | $16.87 | $16.97 | $16.97 | 6,739,890 |
| 2022-08-08 | $16.98 | $17.19 | $16.94 | $17.05 | $17.05 | 9,240,630 |
| 2022-08-05 | $16.66 | $16.95 | $16.65 | $16.94 | $16.94 | 10,324,100 |
| 2022-08-04 | $16.58 | $16.67 | $16.51 | $16.64 | $16.64 | 7,536,680 |
| 2022-08-03 | $16.53 | $16.88 | $16.51 | $16.51 | $16.51 | 11,144,110 |
| 2022-08-02 | $17.00 | $17.00 | $16.50 | $16.66 | $16.66 | 18,614,940 |
| 2022-08-01 | $17.11 | $17.17 | $17.00 | $17.08 | $17.08 | 10,427,550 |
| 2022-07-29 | $17.39 | $17.40 | $17.11 | $17.18 | $17.18 | 14,648,560 |
| 2022-07-28 | $17.41 | $17.47 | $17.36 | $17.38 | $17.38 | 10,478,250 |
| 2022-07-27 | $17.44 | $17.48 | $17.33 | $17.40 | $17.40 | 6,476,720 |
| 2022-07-26 | $17.46 | $17.46 | $17.31 | $17.45 | $17.45 | 8,934,290 |
| 2022-07-25 | $17.40 | $17.53 | $17.37 | $17.46 | $17.46 | 8,195,440 |
| 2022-07-22 | $17.58 | $17.58 | $17.30 | $17.41 | $17.41 | 12,141,740 |
| 2022-07-21 | $17.99 | $18.03 | $17.87 | $17.88 | $17.46 | 12,104,480 |
| 2022-07-20 | $17.93 | $18.04 | $17.90 | $18.00 | $17.58 | 11,849,250 |
| 2022-07-19 | $17.87 | $17.93 | $17.80 | $17.92 | $17.50 | 10,560,360 |
| 2022-07-18 | $17.69 | $17.88 | $17.69 | $17.88 | $17.46 | 10,331,510 |
| 2022-07-15 | $17.88 | $17.94 | $17.67 | $17.67 | $17.25 | 21,615,890 |
| 2022-07-14 | $17.90 | $18.06 | $17.88 | $17.94 | $17.52 | 15,850,070 |
| 2022-07-13 | $17.97 | $18.07 | $17.85 | $17.99 | $17.57 | 17,385,770 |
| 2022-07-12 | $18.30 | $18.33 | $17.96 | $18.04 | $17.62 | 36,202,120 |
| 2022-07-11 | $18.87 | $19.00 | $18.40 | $18.49 | $18.05 | 67,954,540 |
| 2022-07-08 | $17.90 | $18.27 | $17.83 | $18.20 | $17.77 | 24,189,760 |
| 2022-07-07 | $18.02 | $18.02 | $17.82 | $17.83 | $17.41 | 18,152,300 |
| 2022-07-06 | $18.22 | $18.32 | $17.87 | $17.97 | $17.55 | 24,426,600 |
| 2022-07-05 | $18.45 | $18.47 | $18.06 | $18.26 | $17.83 | 23,238,590 |
| 2022-07-04 | $18.02 | $18.37 | $18.02 | $18.33 | $17.90 | 30,671,610 |
| 2022-07-01 | $18.04 | $18.13 | $17.88 | $17.99 | $17.57 | 18,890,140 |
| 2022-06-30 | $18.05 | $18.23 | $18.00 | $18.08 | $17.65 | 35,777,690 |
| 2022-06-29 | $18.25 | $18.39 | $18.03 | $18.04 | $17.62 | 25,905,050 |
| 2022-06-28 | $18.19 | $18.30 | $18.01 | $18.29 | $17.86 | 25,436,280 |
| 2022-06-27 | $18.40 | $18.55 | $18.19 | $18.24 | $17.81 | 33,449,950 |
| 2022-06-24 | $18.25 | $18.45 | $18.15 | $18.25 | $17.82 | 24,012,190 |
| 2022-06-23 | $18.48 | $18.48 | $18.01 | $18.25 | $17.82 | 31,894,110 |
| 2022-06-22 | $18.51 | $18.76 | $18.29 | $18.52 | $18.08 | 35,864,190 |
| 2022-06-21 | $18.33 | $18.76 | $18.16 | $18.40 | $17.97 | 32,557,350 |
| 2022-06-20 | $18.20 | $18.46 | $18.12 | $18.31 | $17.88 | 23,970,230 |
| 2022-06-17 | $18.07 | $18.26 | $17.81 | $18.21 | $17.78 | 30,156,130 |
| 2022-06-16 | $18.00 | $18.24 | $17.98 | $18.07 | $17.64 | 21,815,160 |
| 2022-06-15 | $17.90 | $18.24 | $17.88 | $18.04 | $17.62 | 32,922,290 |
| 2022-06-14 | $17.85 | $18.00 | $17.50 | $17.97 | $17.55 | 22,080,750 |
| 2022-06-13 | $17.90 | $18.05 | $17.76 | $17.88 | $17.46 | 19,007,190 |
| 2022-06-10 | $17.68 | $18.12 | $17.65 | $18.12 | $17.69 | 29,430,430 |
| 2022-06-09 | $18.14 | $18.14 | $17.72 | $17.80 | $17.38 | 22,284,170 |
| 2022-06-08 | $18.43 | $18.43 | $17.97 | $18.14 | $17.71 | 26,120,890 |
| 2022-06-07 | $17.89 | $18.53 | $17.80 | $18.43 | $18.00 | 38,507,530 |
| 2022-06-06 | $17.79 | $17.90 | $17.66 | $17.88 | $17.46 | 18,024,880 |
| 2022-06-02 | $17.66 | $17.85 | $17.52 | $17.78 | $17.36 | 16,678,000 |
| 2022-06-01 | $17.89 | $17.97 | $17.59 | $17.71 | $17.29 | 24,193,780 |
| 2022-05-31 | $17.87 | $18.00 | $17.65 | $18.00 | $17.58 | 26,372,070 |
| 2022-05-30 | $17.99 | $18.05 | $17.65 | $17.87 | $17.45 | 17,060,270 |
| 2022-05-27 | $17.97 | $18.08 | $17.74 | $17.96 | $17.54 | 22,384,110 |
| 2022-05-26 | $17.96 | $18.03 | $17.73 | $17.91 | $17.49 | 23,457,830 |
| 2022-05-25 | $17.70 | $18.01 | $17.70 | $17.96 | $17.54 | 26,978,620 |
| 2022-05-24 | $18.93 | $19.09 | $17.72 | $17.76 | $17.34 | 65,240,250 |
| 2022-05-23 | $18.90 | $19.40 | $18.80 | $19.01 | $18.56 | 53,622,660 |
| 2022-05-20 | $19.30 | $20.57 | $19.28 | $19.41 | $18.95 | 107,440,140 |
| 2022-05-19 | $18.60 | $18.75 | $18.21 | $18.70 | $18.26 | 30,525,570 |
| 2022-05-18 | $19.06 | $19.16 | $18.63 | $18.73 | $18.29 | 27,936,530 |
| 2022-05-17 | $19.92 | $19.93 | $18.65 | $18.99 | $18.54 | 58,910,630 |
| 2022-05-16 | $21.08 | $21.10 | $19.56 | $19.99 | $19.52 | 65,691,370 |
| 2022-05-13 | $19.99 | $21.53 | $19.99 | $21.06 | $20.56 | 97,181,590 |
| 2022-05-12 | $20.40 | $21.38 | $19.43 | $19.67 | $19.21 | 98,496,760 |
| 2022-05-11 | $18.78 | $20.37 | $18.78 | $20.37 | $19.89 | 36,160,740 |
| 2022-05-10 | $18.18 | $18.58 | $17.90 | $18.52 | $18.08 | 32,683,490 |
| 2022-05-09 | $17.59 | $18.85 | $17.56 | $18.52 | $18.08 | 45,252,730 |
| 2022-05-06 | $17.75 | $18.08 | $17.54 | $17.61 | $17.20 | 23,751,790 |
| 2022-05-05 | $17.48 | $18.31 | $17.28 | $18.15 | $17.72 | 36,524,110 |
| 2022-05-04 | $17.59 | $17.59 | $17.59 | $17.59 | $17.18 | 0 |
| 2022-05-03 | $17.59 | $17.59 | $17.59 | $17.59 | $17.18 | 0 |
| 2022-04-29 | $17.00 | $17.64 | $16.93 | $17.59 | $17.18 | 33,463,940 |
| 2022-04-28 | $17.03 | $17.35 | $16.77 | $17.10 | $16.70 | 21,983,100 |
| 2022-04-27 | $16.90 | $17.24 | $16.41 | $17.18 | $16.78 | 31,766,110 |
| 2022-04-26 | $17.07 | $17.47 | $16.95 | $17.06 | $16.66 | 29,190,100 |
| 2022-04-25 | $17.90 | $18.15 | $17.03 | $17.07 | $16.67 | 38,415,640 |
| 2022-04-22 | $18.20 | $18.25 | $17.90 | $18.00 | $17.58 | 24,249,320 |
| 2022-04-21 | $18.80 | $18.86 | $18.13 | $18.20 | $17.77 | 28,590,360 |
| 2022-04-20 | $19.10 | $19.39 | $18.80 | $18.88 | $18.44 | 28,836,020 |
| 2022-04-19 | $19.71 | $19.71 | $19.09 | $19.25 | $18.80 | 34,865,600 |
| 2022-04-18 | $19.45 | $20.18 | $19.42 | $19.77 | $19.30 | 36,681,280 |
| 2022-04-15 | $19.31 | $19.85 | $19.25 | $19.39 | $18.93 | 40,441,780 |
| 2022-04-14 | $19.19 | $19.80 | $19.17 | $19.28 | $18.83 | 30,840,490 |
| 2022-04-13 | $19.80 | $20.00 | $19.26 | $19.27 | $18.82 | 49,204,450 |
| 2022-04-12 | $20.10 | $20.48 | $19.76 | $20.25 | $19.77 | 39,391,830 |
| 2022-04-11 | $21.07 | $21.21 | $20.28 | $20.47 | $19.99 | 42,720,050 |
| 2022-04-08 | $21.74 | $22.14 | $20.88 | $20.91 | $20.42 | 46,573,730 |
| 2022-04-07 | $23.35 | $23.35 | $21.90 | $21.97 | $21.45 | 72,841,320 |
| 2022-04-06 | $24.30 | $24.70 | $23.40 | $23.57 | $23.01 | 59,060,790 |
| 2022-04-05 | $24.04 | $24.04 | $24.04 | $24.04 | $23.47 | 0 |
| 2022-04-04 | $24.04 | $24.04 | $24.04 | $24.04 | $23.47 | 0 |
| 2022-04-01 | $23.68 | $25.16 | $23.50 | $24.04 | $23.47 | 72,680,690 |
| 2022-03-31 | $23.90 | $26.54 | $23.80 | $24.51 | $23.93 | 120,931,850 |
| 2022-03-30 | $23.86 | $25.16 | $23.08 | $24.34 | $23.77 | 98,159,760 |
| 2022-03-29 | $24.19 | $25.55 | $23.39 | $24.42 | $23.84 | 99,412,670 |
| 2022-03-28 | $24.90 | $25.99 | $23.97 | $24.42 | $23.84 | 106,371,130 |
| 2022-03-25 | $28.64 | $28.64 | $25.11 | $25.30 | $24.70 | 196,060,670 |
| 2022-03-24 | $23.70 | $26.40 | $23.70 | $26.40 | $25.78 | 90,215,880 |
| 2022-03-23 | $24.31 | $25.18 | $22.51 | $24.00 | $23.43 | 139,373,220 |
| 2022-03-22 | $25.07 | $26.58 | $24.02 | $24.94 | $24.35 | 208,219,810 |
| 2022-03-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.15 | 32,190,550 |
| 2022-03-18 | $22.48 | $22.48 | $22.48 | $22.48 | $21.95 | 27,010,300 |
| 2022-03-17 | $18.73 | $20.44 | $18.68 | $20.44 | $19.96 | 34,703,580 |
| 2022-03-16 | $18.32 | $18.80 | $17.80 | $18.58 | $18.14 | 13,477,500 |
| 2022-03-15 | $19.31 | $19.33 | $18.20 | $18.25 | $17.82 | 18,317,330 |
| 2022-03-14 | $19.40 | $19.92 | $19.21 | $19.30 | $18.85 | 21,687,700 |
| 2022-03-11 | $18.96 | $19.33 | $18.73 | $19.33 | $18.87 | 16,558,630 |
| 2022-03-10 | $18.18 | $19.24 | $18.08 | $19.09 | $18.64 | 22,516,900 |
| 2022-03-09 | $18.50 | $18.62 | $17.55 | $17.90 | $17.48 | 15,348,880 |
| 2022-03-08 | $19.48 | $19.50 | $18.50 | $18.55 | $18.11 | 12,993,550 |
| 2022-03-07 | $19.07 | $19.54 | $18.96 | $19.30 | $18.85 | 17,122,230 |
| 2022-03-04 | $19.10 | $19.32 | $19.02 | $19.15 | $18.70 | 11,979,420 |
| 2022-03-03 | $18.90 | $19.15 | $18.82 | $19.03 | $18.58 | 8,259,640 |
| 2022-03-02 | $18.54 | $18.89 | $18.48 | $18.84 | $18.40 | 7,396,140 |
| 2022-03-01 | $18.74 | $18.74 | $18.55 | $18.61 | $18.17 | 5,618,980 |
| 2022-02-28 | $18.60 | $18.74 | $18.39 | $18.68 | $18.24 | 8,119,570 |
| 2022-02-25 | $18.60 | $18.80 | $18.52 | $18.63 | $18.19 | 7,512,440 |
| 2022-02-24 | $18.87 | $18.88 | $18.39 | $18.55 | $18.11 | 12,761,690 |
| 2022-02-23 | $18.88 | $19.06 | $18.85 | $18.91 | $18.46 | 5,823,540 |
| 2022-02-22 | $19.07 | $19.10 | $18.83 | $18.88 | $18.44 | 7,590,940 |
| 2022-02-21 | $19.18 | $19.22 | $19.00 | $19.21 | $18.76 | 6,877,980 |
| 2022-02-18 | $18.85 | $19.01 | $18.80 | $18.99 | $18.54 | 4,767,790 |
| 2022-02-17 | $19.16 | $19.16 | $18.85 | $18.89 | $18.45 | 7,031,340 |
| 2022-02-16 | $19.15 | $19.25 | $19.05 | $19.10 | $18.65 | 4,725,630 |
| 2022-02-15 | $19.02 | $19.25 | $18.96 | $19.05 | $18.60 | 5,423,550 |
| 2022-02-14 | $19.26 | $19.49 | $18.95 | $19.00 | $18.55 | 8,782,840 |
| 2022-02-11 | $19.54 | $19.59 | $19.20 | $19.27 | $18.82 | 7,039,350 |
| 2022-02-10 | $19.47 | $19.79 | $19.45 | $19.54 | $19.08 | 5,617,900 |
| 2022-02-09 | $19.48 | $19.60 | $19.36 | $19.56 | $19.10 | 5,342,200 |
| 2022-02-08 | $19.23 | $19.48 | $19.16 | $19.48 | $19.02 | 5,439,480 |
| 2022-02-07 | $19.05 | $19.29 | $18.99 | $19.23 | $18.78 | 6,391,560 |
| 2022-02-04 | $18.88 | $18.88 | $18.88 | $18.88 | $18.44 | 0 |
| 2022-02-03 | $18.88 | $18.88 | $18.88 | $18.88 | $18.44 | 0 |
| 2022-02-02 | $18.88 | $18.88 | $18.88 | $18.88 | $18.44 | 0 |
| 2022-02-01 | $18.88 | $18.88 | $18.88 | $18.88 | $18.44 | 0 |
| 2022-01-28 | $18.93 | $19.12 | $18.78 | $18.88 | $18.44 | 7,584,490 |
| 2022-01-27 | $19.13 | $19.43 | $18.87 | $18.93 | $18.48 | 10,313,210 |
| 2022-01-26 | $19.34 | $19.40 | $18.98 | $19.08 | $18.63 | 7,372,160 |
| 2022-01-25 | $19.60 | $19.70 | $19.21 | $19.24 | $18.79 | 11,278,580 |
| 2022-01-24 | $19.75 | $19.80 | $19.60 | $19.70 | $19.24 | 6,212,190 |
| 2022-01-21 | $20.22 | $20.25 | $19.68 | $19.69 | $19.23 | 10,058,870 |
| 2022-01-20 | $20.00 | $20.39 | $19.96 | $20.22 | $19.74 | 13,189,210 |
| 2022-01-19 | $20.07 | $20.22 | $19.78 | $19.93 | $19.46 | 11,359,980 |
| 2022-01-18 | $20.31 | $20.34 | $20.05 | $20.17 | $19.69 | 11,321,730 |
| 2022-01-17 | $20.26 | $20.53 | $20.23 | $20.35 | $19.87 | 11,497,680 |
| 2022-01-14 | $20.19 | $20.41 | $20.06 | $20.24 | $19.76 | 14,320,520 |
| 2022-01-13 | $20.55 | $20.66 | $20.05 | $20.10 | $19.63 | 20,925,560 |
| 2022-01-12 | $20.70 | $20.82 | $20.46 | $20.63 | $20.14 | 10,693,460 |
| 2022-01-11 | $20.29 | $20.89 | $20.26 | $20.69 | $20.20 | 20,929,700 |
| 2022-01-10 | $20.48 | $20.64 | $20.28 | $20.40 | $19.92 | 9,598,090 |
| 2022-01-07 | $20.23 | $20.73 | $20.21 | $20.40 | $19.92 | 16,770,930 |
| 2022-01-06 | $20.12 | $20.41 | $19.91 | $20.32 | $19.84 | 15,680,030 |
| 2022-01-05 | $20.45 | $20.45 | $20.00 | $20.13 | $19.66 | 22,010,810 |
| 2022-01-04 | $20.34 | $20.71 | $20.10 | $20.50 | $20.02 | 36,267,120 |
| 2022-01-03 | $19.87 | $19.87 | $19.87 | $19.87 | $19.40 | 0 |
| 2021-12-31 | $19.83 | $20.16 | $19.79 | $19.87 | $19.40 | 17,300,870 |
| 2021-12-30 | $19.70 | $19.92 | $19.55 | $19.85 | $19.38 | 11,258,480 |
| 2021-12-29 | $19.59 | $19.88 | $19.54 | $19.68 | $19.22 | 14,197,300 |
| 2021-12-28 | $19.89 | $19.89 | $19.46 | $19.58 | $19.12 | 15,465,720 |
| 2021-12-27 | $19.20 | $19.96 | $19.16 | $19.89 | $19.42 | 29,420,620 |
| 2021-12-24 | $18.88 | $19.35 | $18.77 | $19.17 | $18.72 | 17,311,910 |
| 2021-12-23 | $18.98 | $19.00 | $18.79 | $18.91 | $18.46 | 8,076,820 |
| 2021-12-22 | $18.92 | $18.99 | $18.81 | $18.98 | $18.53 | 9,437,200 |
| 2021-12-21 | $18.80 | $18.90 | $18.76 | $18.89 | $18.45 | 7,752,500 |
| 2021-12-20 | $18.75 | $18.89 | $18.66 | $18.77 | $18.33 | 10,122,500 |
| 2021-12-17 | $18.66 | $18.77 | $18.63 | $18.73 | $18.29 | 6,036,780 |
| 2021-12-16 | $18.90 | $18.90 | $18.66 | $18.73 | $18.29 | 10,476,290 |
| 2021-12-15 | $18.53 | $18.84 | $18.53 | $18.84 | $18.40 | 12,502,240 |
| 2021-12-14 | $18.53 | $18.60 | $18.48 | $18.53 | $18.09 | 6,162,310 |
| 2021-12-13 | $18.57 | $18.70 | $18.52 | $18.57 | $18.13 | 7,023,620 |
| 2021-12-10 | $18.70 | $18.72 | $18.53 | $18.58 | $18.14 | 8,772,220 |
| 2021-12-09 | $18.51 | $18.73 | $18.46 | $18.70 | $18.26 | 10,733,740 |
| 2021-12-08 | $18.56 | $18.56 | $18.44 | $18.50 | $18.06 | 5,834,600 |
| 2021-12-07 | $18.42 | $18.51 | $18.40 | $18.49 | $18.05 | 5,488,830 |
| 2021-12-06 | $18.54 | $18.54 | $18.37 | $18.40 | $17.97 | 6,939,560 |
| 2021-12-03 | $18.55 | $18.55 | $18.55 | $18.55 | $18.11 | 5,706,740 |
| 2021-12-02 | $18.53 | $18.53 | $18.53 | $18.53 | $18.09 | 8,377,200 |
| 2021-12-01 | $18.36 | $18.44 | $18.30 | $18.41 | $17.98 | 5,328,480 |
| 2021-11-30 | $18.49 | $18.49 | $18.29 | $18.40 | $17.97 | 9,433,720 |
| 2021-11-29 | $18.42 | $18.68 | $18.42 | $18.56 | $18.12 | 9,202,800 |
| 2021-11-26 | $18.50 | $18.56 | $18.33 | $18.37 | $17.94 | 6,413,470 |
| 2021-11-25 | $18.43 | $18.63 | $18.38 | $18.48 | $18.04 | 8,461,970 |
| 2021-11-24 | $18.36 | $18.46 | $18.26 | $18.40 | $17.97 | 5,645,740 |
| 2021-11-23 | $18.28 | $18.38 | $18.24 | $18.36 | $17.93 | 5,616,280 |
| 2021-11-22 | $18.20 | $18.29 | $18.17 | $18.29 | $17.86 | 5,822,970 |
| 2021-11-19 | $18.18 | $18.23 | $18.06 | $18.19 | $17.76 | 6,546,460 |
| 2021-11-18 | $18.25 | $18.26 | $18.07 | $18.13 | $17.70 | 6,296,530 |
| 2021-11-17 | $18.36 | $18.38 | $18.20 | $18.25 | $17.82 | 6,185,320 |
| 2021-11-16 | $18.42 | $18.52 | $18.30 | $18.35 | $17.92 | 7,807,330 |
| 2021-11-15 | $18.28 | $18.44 | $18.19 | $18.42 | $17.99 | 6,642,500 |
| 2021-11-12 | $18.30 | $18.34 | $18.23 | $18.30 | $17.87 | 5,034,470 |
| 2021-11-11 | $18.12 | $18.29 | $18.09 | $18.28 | $17.85 | 6,270,390 |
| 2021-11-10 | $18.00 | $18.21 | $17.91 | $18.19 | $17.76 | 7,854,440 |
| 2021-11-09 | $17.99 | $18.05 | $17.92 | $18.03 | $17.61 | 6,304,350 |
| 2021-11-08 | $18.17 | $18.20 | $17.93 | $17.98 | $17.56 | 8,553,670 |
| 2021-11-05 | $18.15 | $18.15 | $18.15 | $18.15 | $17.72 | 5,882,630 |
| 2021-11-04 | $18.09 | $18.16 | $18.02 | $18.15 | $17.72 | 5,200,990 |
| 2021-11-03 | $18.10 | $18.19 | $18.02 | $18.08 | $17.65 | 6,872,890 |
| 2021-11-02 | $18.41 | $18.43 | $18.01 | $18.03 | $17.61 | 12,516,400 |
| 2021-11-01 | $18.42 | $18.50 | $18.18 | $18.40 | $17.97 | 11,695,180 |
| 2021-10-29 | $18.30 | $18.67 | $18.16 | $18.65 | $18.21 | 10,630,240 |
| 2021-10-28 | $18.30 | $18.40 | $18.02 | $18.12 | $17.69 | 10,313,300 |
| 2021-10-27 | $18.82 | $18.83 | $18.41 | $18.43 | $18.00 | 9,862,510 |
| 2021-10-26 | $18.78 | $18.89 | $18.73 | $18.81 | $18.37 | 8,590,070 |
| 2021-10-25 | $18.70 | $18.79 | $18.66 | $18.78 | $18.34 | 5,956,640 |
| 2021-10-22 | $18.71 | $18.80 | $18.67 | $18.70 | $18.26 | 7,536,180 |
| 2021-10-21 | $18.71 | $18.82 | $18.68 | $18.76 | $18.32 | 6,937,370 |
| 2021-10-20 | $18.79 | $18.82 | $18.66 | $18.70 | $18.26 | 8,645,370 |
| 2021-10-19 | $18.71 | $18.83 | $18.64 | $18.77 | $18.33 | 11,756,440 |
| 2021-10-18 | $18.91 | $18.92 | $18.73 | $18.77 | $18.33 | 8,724,550 |
| 2021-10-15 | $19.06 | $19.12 | $18.75 | $18.92 | $18.47 | 9,635,100 |
| 2021-10-14 | $19.23 | $19.24 | $19.07 | $19.08 | $18.63 | 6,501,500 |
| 2021-10-13 | $19.20 | $19.28 | $18.99 | $19.22 | $18.77 | 7,894,490 |
| 2021-10-12 | $19.40 | $19.50 | $19.12 | $19.20 | $18.75 | 9,217,410 |
| 2021-10-11 | $19.45 | $19.66 | $19.30 | $19.35 | $18.89 | 10,262,730 |
| 2021-10-08 | $19.14 | $19.39 | $19.13 | $19.34 | $18.88 | 9,947,730 |
| 2021-10-07 | $19.13 | $19.13 | $19.13 | $19.13 | $18.68 | 0 |
| 2021-10-06 | $19.13 | $19.13 | $19.13 | $19.13 | $18.68 | 0 |
| 2021-09-30 | $19.02 | $19.24 | $18.97 | $19.13 | $18.68 | 8,168,670 |
| 2021-09-29 | $19.35 | $19.45 | $18.98 | $19.01 | $18.56 | 11,255,900 |
| 2021-09-28 | $19.65 | $19.69 | $19.41 | $19.46 | $19.00 | 9,335,540 |
| 2021-09-27 | $19.80 | $19.93 | $19.52 | $19.65 | $19.19 | 9,946,090 |
| 2021-09-24 | $19.85 | $19.99 | $19.70 | $19.75 | $19.28 | 10,970,930 |
| 2021-09-23 | $19.46 | $19.92 | $19.46 | $19.82 | $19.35 | 16,968,070 |
| 2021-09-22 | $19.32 | $19.51 | $19.21 | $19.45 | $18.99 | 10,749,540 |
| 2021-09-21 | $19.60 | $19.60 | $19.60 | $19.60 | $19.14 | 0 |
| 2021-09-20 | $19.60 | $19.60 | $19.60 | $19.60 | $19.14 | 0 |
| 2021-09-17 | $19.50 | $19.63 | $19.40 | $19.60 | $19.14 | 11,229,960 |
| 2021-09-16 | $19.81 | $19.98 | $19.50 | $19.50 | $19.04 | 14,068,210 |
| 2021-09-15 | $20.00 | $20.03 | $19.64 | $19.74 | $19.28 | 14,070,750 |
| 2021-09-14 | $20.16 | $20.33 | $19.96 | $20.01 | $19.54 | 19,529,520 |
| 2021-09-13 | $20.26 | $20.35 | $20.04 | $20.16 | $19.69 | 13,814,700 |
| 2021-09-10 | $20.33 | $20.45 | $20.13 | $20.19 | $19.71 | 14,666,020 |
| 2021-09-09 | $20.02 | $20.34 | $20.02 | $20.23 | $19.75 | 17,926,910 |
| 2021-09-08 | $19.97 | $20.12 | $19.86 | $19.96 | $19.49 | 16,230,760 |
| 2021-09-07 | $19.97 | $20.24 | $19.83 | $20.06 | $19.59 | 19,519,370 |
| 2021-09-06 | $19.69 | $20.24 | $19.69 | $19.90 | $19.43 | 22,724,590 |
| 2021-09-03 | $19.31 | $19.86 | $19.27 | $19.68 | $19.22 | 23,153,910 |
| 2021-09-02 | $19.30 | $19.39 | $19.17 | $19.33 | $18.87 | 14,681,430 |
| 2021-09-01 | $19.10 | $19.41 | $18.96 | $19.30 | $18.85 | 19,295,750 |
| 2021-08-31 | $19.50 | $19.50 | $19.01 | $19.20 | $18.75 | 20,767,490 |
| 2021-08-30 | $19.00 | $19.45 | $18.95 | $19.45 | $18.99 | 17,548,640 |
| 2021-08-27 | $19.05 | $19.08 | $18.81 | $18.97 | $18.52 | 8,448,460 |
| 2021-08-26 | $18.90 | $19.10 | $18.80 | $19.04 | $18.59 | 11,152,040 |
| 2021-08-25 | $18.83 | $18.92 | $18.74 | $18.92 | $18.47 | 9,305,060 |
| 2021-08-24 | $18.85 | $18.91 | $18.78 | $18.87 | $18.43 | 10,366,560 |
| 2021-08-23 | $18.81 | $18.91 | $18.71 | $18.86 | $18.42 | 8,629,060 |
| 2021-08-20 | $19.03 | $19.11 | $18.77 | $18.86 | $18.42 | 10,870,610 |
| 2021-08-19 | $19.02 | $19.28 | $18.96 | $19.05 | $18.60 | 9,230,040 |
| 2021-08-18 | $19.06 | $19.11 | $18.91 | $19.05 | $18.60 | 9,089,580 |
| 2021-08-17 | $19.18 | $19.43 | $18.93 | $19.00 | $18.55 | 15,726,490 |
| 2021-08-16 | $18.91 | $19.31 | $18.90 | $19.17 | $18.72 | 10,045,990 |
| 2021-08-13 | $19.10 | $19.18 | $18.88 | $18.96 | $18.51 | 10,355,680 |
| 2021-08-12 | $19.20 | $19.26 | $19.10 | $19.11 | $18.66 | 8,425,730 |
| 2021-08-11 | $19.38 | $19.38 | $19.14 | $19.16 | $18.71 | 9,977,520 |
| 2021-08-10 | $19.17 | $19.35 | $19.07 | $19.33 | $18.87 | 11,794,090 |
| 2021-08-09 | $18.93 | $19.24 | $18.75 | $19.17 | $18.72 | 11,222,490 |
| 2021-08-06 | $19.30 | $19.30 | $18.88 | $18.94 | $18.49 | 12,350,640 |
| 2021-08-05 | $19.41 | $19.67 | $19.20 | $19.29 | $18.84 | 10,327,870 |
| 2021-08-04 | $19.51 | $19.57 | $19.15 | $19.41 | $18.95 | 12,417,400 |
| 2021-08-03 | $19.03 | $19.86 | $18.92 | $19.48 | $19.02 | 24,198,300 |
| 2021-08-02 | $18.99 | $19.19 | $18.66 | $19.07 | $18.62 | 12,161,990 |
| 2021-07-30 | $18.95 | $19.03 | $18.53 | $19.03 | $18.58 | 11,683,940 |
| 2021-07-29 | $18.98 | $19.04 | $18.85 | $18.91 | $18.46 | 8,436,880 |
| 2021-07-28 | $18.70 | $18.88 | $18.64 | $18.80 | $18.36 | 8,588,610 |
| 2021-07-27 | $18.85 | $19.07 | $18.66 | $18.67 | $18.23 | 12,418,460 |
| 2021-07-26 | $19.41 | $19.41 | $18.60 | $18.76 | $18.32 | 19,414,980 |
| 2021-07-23 | $19.70 | $19.75 | $19.30 | $19.42 | $18.96 | 15,650,350 |
| 2021-07-22 | $19.68 | $19.83 | $19.57 | $19.67 | $19.21 | 15,094,760 |
| 2021-07-21 | $19.75 | $19.80 | $19.57 | $19.69 | $19.23 | 13,899,280 |
| 2021-07-20 | $19.65 | $19.88 | $19.54 | $19.82 | $19.35 | 15,127,150 |
| 2021-07-19 | $19.63 | $19.77 | $19.30 | $19.70 | $19.24 | 14,431,170 |
| 2021-07-16 | $20.04 | $20.10 | $19.86 | $19.99 | $19.05 | 13,932,260 |
| 2021-07-15 | $20.19 | $20.19 | $19.80 | $19.98 | $19.05 | 13,738,690 |
| 2021-07-14 | $20.10 | $20.33 | $19.98 | $20.15 | $19.21 | 14,283,820 |
| 2021-07-13 | $20.26 | $20.26 | $20.10 | $20.15 | $19.21 | 8,505,500 |
| 2021-07-12 | $19.96 | $20.27 | $19.88 | $19.96 | $19.03 | 13,352,290 |
| 2021-07-09 | $20.01 | $20.04 | $19.82 | $19.92 | $18.99 | 12,092,810 |
| 2021-07-08 | $20.30 | $20.45 | $19.95 | $19.99 | $19.05 | 11,862,100 |
| 2021-07-07 | $20.24 | $20.42 | $20.16 | $20.27 | $19.32 | 11,473,150 |
| 2021-07-06 | $20.88 | $20.88 | $20.09 | $20.30 | $19.35 | 19,906,990 |
| 2021-07-05 | $20.88 | $20.96 | $20.59 | $20.87 | $19.89 | 10,258,980 |
| 2021-07-02 | $21.47 | $21.47 | $20.75 | $20.78 | $19.81 | 17,544,240 |
| 2021-07-01 | $21.20 | $21.73 | $21.07 | $21.47 | $20.47 | 21,123,260 |
| 2021-06-30 | $21.20 | $21.25 | $20.78 | $21.13 | $20.14 | 11,526,410 |
| 2021-06-29 | $21.41 | $21.41 | $21.10 | $21.16 | $20.17 | 9,512,510 |
| 2021-06-28 | $21.21 | $21.34 | $20.74 | $21.30 | $20.30 | 16,174,500 |
| 2021-06-25 | $20.83 | $21.16 | $20.79 | $21.15 | $20.16 | 9,419,240 |
| 2021-06-24 | $21.10 | $21.23 | $20.84 | $20.87 | $19.89 | 7,893,110 |
| 2021-06-23 | $21.08 | $21.37 | $20.91 | $21.04 | $20.06 | 12,526,430 |
| 2021-06-22 | $20.69 | $21.13 | $20.60 | $21.01 | $20.03 | 13,405,400 |
| 2021-06-21 | $20.65 | $20.86 | $20.38 | $20.65 | $19.68 | 14,921,580 |
| 2021-06-18 | $20.80 | $20.94 | $20.63 | $20.79 | $19.82 | 8,373,570 |
| 2021-06-17 | $20.89 | $20.99 | $20.66 | $20.83 | $19.86 | 11,128,170 |
| 2021-06-16 | $21.31 | $21.44 | $20.89 | $20.90 | $19.92 | 11,566,560 |
| 2021-06-15 | $21.40 | $21.56 | $21.05 | $21.43 | $20.43 | 16,966,850 |
| 2021-06-14 | $21.43 | $21.43 | $21.43 | $21.43 | $20.43 | 0 |
| 2021-06-11 | $21.68 | $21.73 | $21.33 | $21.43 | $20.43 | 12,872,460 |
| 2021-06-10 | $21.77 | $21.97 | $21.57 | $21.68 | $20.67 | 14,027,710 |
| 2021-06-09 | $21.94 | $22.14 | $21.70 | $21.85 | $20.83 | 15,061,380 |
| 2021-06-08 | $22.59 | $22.78 | $21.90 | $21.90 | $20.88 | 18,621,710 |
| 2021-06-07 | $22.38 | $22.76 | $21.90 | $22.63 | $21.57 | 16,916,420 |
| 2021-06-04 | $22.36 | $22.56 | $22.24 | $22.36 | $21.31 | 10,740,000 |
| 2021-06-03 | $22.51 | $22.88 | $22.39 | $22.39 | $21.34 | 14,194,330 |
| 2021-06-02 | $22.53 | $22.59 | $22.31 | $22.41 | $21.36 | 13,619,840 |
| 2021-06-01 | $23.10 | $23.22 | $22.55 | $22.61 | $21.55 | 21,937,130 |
| 2021-05-31 | $22.98 | $23.35 | $22.77 | $23.24 | $22.15 | 27,715,620 |
| 2021-05-28 | $22.92 | $23.00 | $22.54 | $22.87 | $21.80 | 18,993,000 |
| 2021-05-27 | $22.76 | $22.96 | $22.50 | $22.76 | $21.70 | 18,067,710 |
| 2021-05-26 | $22.09 | $23.08 | $21.99 | $22.90 | $21.83 | 31,724,690 |
| 2021-05-25 | $22.35 | $22.66 | $22.08 | $22.18 | $21.14 | 21,660,500 |
| 2021-05-24 | $22.16 | $22.26 | $21.62 | $22.01 | $20.98 | 18,279,900 |
| 2021-05-21 | $22.82 | $22.87 | $22.11 | $22.20 | $21.16 | 21,147,910 |
| 2021-05-20 | $22.87 | $23.06 | $22.30 | $22.45 | $21.40 | 27,274,250 |
| 2021-05-19 | $22.22 | $23.33 | $22.17 | $23.13 | $22.05 | 42,425,660 |
| 2021-05-18 | $22.03 | $22.58 | $21.81 | $22.09 | $21.06 | 23,828,600 |
| 2021-05-17 | $21.24 | $22.15 | $21.18 | $21.94 | $20.91 | 32,613,780 |
| 2021-05-14 | $20.78 | $21.30 | $20.60 | $21.07 | $20.08 | 23,748,230 |
| 2021-05-13 | $20.26 | $21.38 | $20.26 | $21.04 | $20.06 | 32,083,180 |
| 2021-05-12 | $21.02 | $21.03 | $19.88 | $20.62 | $19.66 | 52,870,850 |
| 2021-05-11 | $21.56 | $21.83 | $21.27 | $21.74 | $20.72 | 15,696,560 |
| 2021-05-10 | $21.58 | $22.15 | $21.46 | $21.69 | $20.68 | 22,217,360 |
| 2021-05-07 | $21.61 | $21.97 | $21.26 | $21.33 | $20.33 | 21,543,380 |
| 2021-05-06 | $22.40 | $22.41 | $21.09 | $21.57 | $20.56 | 39,987,810 |
| 2021-05-05 | $22.38 | $22.38 | $22.38 | $22.38 | $21.33 | 0 |
| 2021-05-04 | $22.38 | $22.38 | $22.38 | $22.38 | $21.33 | 0 |
| 2021-04-30 | $21.78 | $22.65 | $21.66 | $22.38 | $21.33 | 37,527,520 |
| 2021-04-29 | $21.16 | $22.26 | $21.16 | $21.80 | $20.78 | 55,017,780 |
| 2021-04-28 | $20.59 | $20.83 | $20.36 | $20.69 | $19.72 | 16,081,510 |
| 2021-04-27 | $20.18 | $20.65 | $20.11 | $20.55 | $19.59 | 15,537,220 |
| 2021-04-26 | $20.50 | $20.75 | $20.16 | $20.18 | $19.24 | 12,199,570 |
| 2021-04-23 | $20.47 | $20.61 | $20.21 | $20.40 | $19.45 | 9,301,370 |
| 2021-04-22 | $20.30 | $20.67 | $20.18 | $20.42 | $19.46 | 14,088,360 |
| 2021-04-21 | $20.34 | $20.55 | $20.09 | $20.21 | $19.26 | 13,626,380 |
| 2021-04-20 | $20.34 | $20.56 | $20.25 | $20.30 | $19.35 | 13,477,190 |
| 2021-04-19 | $19.76 | $20.36 | $19.70 | $20.28 | $19.33 | 17,231,680 |
| 2021-04-16 | $19.60 | $19.86 | $19.55 | $19.80 | $18.87 | 6,301,830 |
| 2021-04-15 | $19.44 | $19.63 | $19.42 | $19.61 | $18.69 | 5,653,920 |
| 2021-04-14 | $19.52 | $19.65 | $19.38 | $19.48 | $18.57 | 8,420,480 |
| 2021-04-13 | $19.72 | $19.89 | $19.49 | $19.57 | $18.65 | 11,657,700 |
| 2021-04-12 | $19.97 | $20.25 | $19.88 | $19.95 | $19.02 | 10,385,600 |
| 2021-04-09 | $20.02 | $20.05 | $19.80 | $19.97 | $19.04 | 6,888,150 |
| 2021-04-08 | $20.00 | $20.08 | $19.78 | $20.01 | $19.07 | 7,583,050 |
| 2021-04-07 | $20.21 | $20.30 | $19.95 | $20.09 | $19.15 | 10,789,960 |
| 2021-04-06 | $19.89 | $20.40 | $19.82 | $20.21 | $19.26 | 14,529,330 |
| 2021-04-05 | $19.89 | $19.89 | $19.89 | $19.89 | $18.96 | 0 |
| 2021-04-02 | $19.84 | $19.97 | $19.71 | $19.89 | $18.96 | 9,947,830 |
| 2021-04-01 | $19.62 | $19.94 | $19.50 | $19.83 | $18.90 | 10,302,450 |
| 2021-03-31 | $19.28 | $20.01 | $19.23 | $19.61 | $18.69 | 16,623,170 |
| 2021-03-30 | $19.08 | $19.40 | $19.07 | $19.29 | $18.39 | 10,607,270 |
| 2021-03-29 | $19.46 | $19.50 | $19.02 | $19.07 | $18.18 | 13,095,630 |
| 2021-03-26 | $19.19 | $19.40 | $19.16 | $19.39 | $18.48 | 5,883,750 |
| 2021-03-25 | $19.12 | $19.33 | $19.09 | $19.19 | $18.29 | 4,860,020 |
| 2021-03-24 | $19.31 | $19.40 | $18.96 | $19.09 | $18.20 | 8,651,780 |
| 2021-03-23 | $19.65 | $19.69 | $19.27 | $19.43 | $18.52 | 8,022,710 |
| 2021-03-22 | $19.39 | $19.64 | $19.35 | $19.61 | $18.69 | 7,813,580 |
| 2021-03-19 | $19.27 | $19.61 | $19.19 | $19.39 | $18.48 | 10,411,530 |
| 2021-03-18 | $19.52 | $19.78 | $19.33 | $19.39 | $18.48 | 10,677,990 |
| 2021-03-17 | $19.30 | $19.45 | $19.23 | $19.39 | $18.48 | 6,801,000 |
| 2021-03-16 | $19.16 | $19.39 | $19.02 | $19.34 | $18.44 | 8,396,680 |
| 2021-03-15 | $18.92 | $19.25 | $18.87 | $19.06 | $18.17 | 9,098,430 |
| 2021-03-12 | $18.90 | $19.08 | $18.69 | $19.01 | $18.12 | 7,366,920 |
| 2021-03-11 | $18.78 | $18.95 | $18.60 | $18.90 | $18.02 | 12,215,800 |
| 2021-03-10 | $19.32 | $19.32 | $18.72 | $18.75 | $17.87 | 12,382,620 |
| 2021-03-09 | $19.21 | $19.43 | $18.96 | $19.18 | $18.28 | 10,420,070 |
| 2021-03-08 | $19.75 | $19.83 | $19.10 | $19.20 | $18.30 | 12,887,220 |
| 2021-03-05 | $19.80 | $19.80 | $19.42 | $19.55 | $18.64 | 13,984,150 |
| 2021-03-04 | $19.51 | $20.16 | $19.43 | $19.81 | $18.88 | 17,939,760 |
| 2021-03-03 | $19.65 | $19.72 | $19.32 | $19.67 | $18.75 | 16,373,850 |
| 2021-03-02 | $20.12 | $20.15 | $19.40 | $19.55 | $18.64 | 19,392,450 |
| 2021-03-01 | $20.47 | $20.52 | $19.94 | $20.10 | $19.16 | 28,580,650 |
| 2021-02-26 | $19.20 | $21.00 | $19.15 | $20.47 | $19.51 | 56,998,600 |
| 2021-02-25 | $18.78 | $19.54 | $18.74 | $19.12 | $18.23 | 18,689,660 |
| 2021-02-24 | $18.70 | $18.91 | $18.69 | $18.79 | $17.91 | 11,633,800 |
| 2021-02-23 | $18.82 | $18.93 | $18.67 | $18.78 | $17.90 | 11,507,990 |
| 2021-02-22 | $18.78 | $18.97 | $18.75 | $18.79 | $17.91 | 13,323,940 |
| 2021-02-19 | $18.56 | $18.84 | $18.50 | $18.78 | $17.90 | 11,985,370 |
| 2021-02-18 | $18.59 | $18.79 | $18.53 | $18.58 | $17.71 | 10,672,350 |
| 2021-02-17 | $18.52 | $18.52 | $18.52 | $18.52 | $17.65 | 0 |
| 2021-02-16 | $18.52 | $18.52 | $18.52 | $18.52 | $17.65 | 0 |
| 2021-02-15 | $18.52 | $18.52 | $18.52 | $18.52 | $17.65 | 0 |
| 2021-02-12 | $18.52 | $18.52 | $18.52 | $18.52 | $17.65 | 0 |
| 2021-02-11 | $18.52 | $18.52 | $18.52 | $18.52 | $17.65 | 0 |
| 2021-02-10 | $18.55 | $18.63 | $18.42 | $18.52 | $17.65 | 7,341,660 |
| 2021-02-09 | $18.19 | $18.57 | $18.10 | $18.49 | $17.63 | 9,552,620 |
| 2021-02-08 | $17.80 | $18.17 | $17.80 | $18.12 | $17.27 | 6,618,480 |
| 2021-02-05 | $17.84 | $18.04 | $17.74 | $17.79 | $16.96 | 5,428,800 |
| 2021-02-04 | $18.18 | $18.20 | $17.73 | $17.78 | $16.95 | 8,230,340 |
| 2021-02-03 | $18.38 | $18.44 | $18.15 | $18.20 | $17.35 | 7,309,710 |
| 2021-02-02 | $18.15 | $18.51 | $18.15 | $18.38 | $17.52 | 7,242,350 |
| 2021-02-01 | $18.05 | $18.27 | $17.91 | $18.15 | $17.30 | 6,867,050 |
| 2021-01-29 | $18.38 | $18.38 | $18.01 | $18.06 | $17.22 | 8,921,940 |
| 2021-01-28 | $18.62 | $18.62 | $18.20 | $18.26 | $17.41 | 10,981,630 |
| 2021-01-27 | $18.67 | $18.78 | $18.61 | $18.75 | $17.87 | 8,235,890 |
| 2021-01-26 | $19.21 | $19.21 | $18.59 | $18.68 | $17.81 | 13,549,270 |
| 2021-01-25 | $19.59 | $19.59 | $19.05 | $19.14 | $18.24 | 15,870,730 |
| 2021-01-22 | $19.27 | $19.57 | $19.05 | $19.57 | $18.65 | 18,174,490 |
| 2021-01-21 | $19.25 | $19.40 | $19.22 | $19.27 | $18.37 | 11,002,770 |
| 2021-01-20 | $19.10 | $19.42 | $19.09 | $19.21 | $18.31 | 13,416,280 |
| 2021-01-19 | $19.15 | $19.21 | $18.92 | $19.08 | $18.19 | 10,156,800 |
| 2021-01-18 | $19.03 | $19.15 | $18.92 | $19.15 | $18.25 | 10,382,600 |
| 2021-01-15 | $19.33 | $19.33 | $18.90 | $19.03 | $18.14 | 10,953,790 |
| 2021-01-14 | $18.93 | $19.20 | $18.83 | $19.17 | $18.27 | 12,838,860 |
| 2021-01-13 | $18.96 | $19.09 | $18.78 | $18.98 | $18.09 | 12,250,320 |
| 2021-01-12 | $18.88 | $19.09 | $18.80 | $18.95 | $18.06 | 10,184,120 |
| 2021-01-11 | $19.00 | $19.21 | $18.63 | $18.70 | $17.83 | 11,720,650 |
| 2021-01-08 | $18.90 | $19.10 | $18.79 | $19.02 | $18.13 | 10,457,160 |
| 2021-01-07 | $19.30 | $19.30 | $18.70 | $18.88 | $18.00 | 13,927,260 |
| 2021-01-06 | $19.18 | $19.43 | $19.09 | $19.30 | $18.40 | 11,636,660 |
| 2021-01-05 | $19.09 | $19.25 | $18.88 | $19.18 | $18.28 | 15,194,100 |
| 2021-01-04 | $19.23 | $19.28 | $18.91 | $19.09 | $18.20 | 11,051,080 |
| 2021-01-01 | $19.20 | $19.20 | $19.20 | $19.20 | $18.30 | 0 |
| 2020-12-31 | $19.00 | $19.25 | $18.95 | $19.20 | $18.30 | 9,809,340 |
| 2020-12-30 | $18.87 | $18.93 | $18.72 | $18.91 | $18.03 | 7,229,190 |
| 2020-12-29 | $18.60 | $19.02 | $18.53 | $18.77 | $17.89 | 9,138,360 |
| 2020-12-28 | $18.69 | $18.74 | $18.40 | $18.55 | $17.68 | 7,221,320 |
| 2020-12-25 | $18.86 | $18.86 | $18.39 | $18.63 | $17.76 | 10,612,850 |
| 2020-12-24 | $19.15 | $19.17 | $18.88 | $18.89 | $18.01 | 8,152,690 |
| 2020-12-23 | $19.24 | $19.24 | $19.01 | $19.15 | $18.25 | 8,920,000 |
| 2020-12-22 | $19.24 | $19.66 | $19.20 | $19.30 | $18.40 | 14,265,890 |
| 2020-12-21 | $19.26 | $19.31 | $19.04 | $19.20 | $18.30 | 7,423,910 |
| 2020-12-18 | $19.38 | $19.50 | $19.23 | $19.26 | $18.36 | 7,307,160 |
| 2020-12-17 | $19.19 | $19.43 | $19.10 | $19.38 | $18.47 | 10,524,110 |
| 2020-12-16 | $19.10 | $19.22 | $19.01 | $19.06 | $18.17 | 6,433,600 |
| 2020-12-15 | $19.11 | $19.22 | $18.91 | $19.00 | $18.11 | 11,835,910 |
| 2020-12-14 | $19.16 | $19.28 | $19.00 | $19.22 | $18.32 | 7,831,080 |
| 2020-12-11 | $19.49 | $19.54 | $19.12 | $19.16 | $18.26 | 11,061,630 |
| 2020-12-10 | $19.60 | $19.73 | $19.45 | $19.48 | $18.57 | 10,851,630 |
| 2020-12-09 | $19.65 | $19.79 | $19.60 | $19.64 | $18.72 | 7,929,160 |
| 2020-12-08 | $19.91 | $19.95 | $19.62 | $19.65 | $18.73 | 15,274,280 |
| 2020-12-07 | $20.30 | $20.33 | $19.90 | $19.90 | $18.97 | 14,155,110 |
| 2020-12-04 | $20.32 | $20.38 | $20.19 | $20.29 | $19.34 | 9,414,390 |
| 2020-12-03 | $20.22 | $20.45 | $20.16 | $20.28 | $19.33 | 14,438,110 |
| 2020-12-02 | $20.22 | $20.34 | $20.15 | $20.20 | $19.26 | 12,940,700 |
| 2020-12-01 | $20.22 | $20.28 | $20.14 | $20.22 | $19.27 | 12,762,250 |
| 2020-11-30 | $20.33 | $20.39 | $20.11 | $20.11 | $19.17 | 13,032,400 |
| 2020-11-27 | $20.28 | $20.35 | $20.08 | $20.33 | $19.38 | 7,821,120 |
| 2020-11-26 | $20.39 | $20.44 | $20.16 | $20.23 | $19.28 | 9,596,910 |
| 2020-11-25 | $20.57 | $20.72 | $20.25 | $20.45 | $19.49 | 14,388,960 |
| 2020-11-24 | $20.83 | $20.84 | $20.52 | $20.53 | $19.57 | 13,647,060 |
| 2020-11-23 | $20.85 | $21.10 | $20.80 | $20.91 | $19.93 | 16,798,060 |
| 2020-11-20 | $20.98 | $20.99 | $20.72 | $20.82 | $19.85 | 8,049,160 |
| 2020-11-19 | $20.78 | $20.98 | $20.71 | $20.96 | $19.98 | 9,585,270 |
| 2020-11-18 | $20.60 | $20.96 | $20.54 | $20.78 | $19.81 | 11,907,910 |
| 2020-11-17 | $20.71 | $20.72 | $20.37 | $20.71 | $19.74 | 10,988,750 |
| 2020-11-16 | $20.35 | $20.72 | $20.35 | $20.60 | $19.64 | 9,042,760 |
| 2020-11-13 | $20.35 | $20.49 | $20.12 | $20.31 | $19.36 | 9,985,430 |
| 2020-11-12 | $20.48 | $20.59 | $20.29 | $20.33 | $19.38 | 7,890,580 |
| 2020-11-11 | $20.63 | $20.65 | $20.28 | $20.37 | $19.42 | 11,872,480 |
| 2020-11-10 | $21.01 | $21.55 | $20.66 | $20.69 | $19.72 | 18,036,310 |
| 2020-11-09 | $20.40 | $20.65 | $20.28 | $20.65 | $19.68 | 14,788,690 |
| 2020-11-06 | $20.30 | $20.38 | $20.08 | $20.38 | $19.43 | 12,239,620 |
| 2020-11-05 | $19.85 | $20.35 | $19.85 | $20.30 | $19.35 | 15,735,750 |
| 2020-11-04 | $20.12 | $20.15 | $19.54 | $19.77 | $18.85 | 16,649,140 |
| 2020-11-03 | $19.97 | $20.18 | $19.87 | $20.12 | $19.18 | 9,473,960 |
| 2020-11-02 | $19.93 | $20.05 | $19.82 | $19.96 | $19.03 | 9,448,520 |
| 2020-10-30 | $20.42 | $20.46 | $19.86 | $19.92 | $18.99 | 14,247,410 |
| 2020-10-29 | $20.01 | $20.52 | $19.98 | $20.42 | $19.46 | 10,786,570 |
| 2020-10-28 | $20.24 | $20.24 | $19.98 | $20.17 | $19.23 | 7,738,470 |
| 2020-10-27 | $19.97 | $20.23 | $19.94 | $20.14 | $19.20 | 7,344,510 |
| 2020-10-26 | $20.03 | $20.23 | $19.82 | $20.05 | $19.11 | 9,144,120 |
| 2020-10-23 | $20.84 | $21.08 | $20.05 | $20.12 | $19.18 | 20,613,880 |
| 2020-10-22 | $21.25 | $21.25 | $20.87 | $20.95 | $19.97 | 9,849,290 |
| 2020-10-21 | $21.10 | $21.52 | $21.03 | $21.27 | $20.27 | 14,407,300 |
| 2020-10-20 | $21.09 | $21.23 | $20.83 | $21.12 | $20.13 | 9,636,820 |
| 2020-10-19 | $21.62 | $21.62 | $20.99 | $21.08 | $20.09 | 17,732,240 |
| 2020-10-16 | $21.00 | $21.64 | $20.97 | $21.63 | $20.62 | 19,855,990 |
| 2020-10-15 | $21.18 | $21.34 | $20.87 | $21.10 | $20.11 | 13,190,300 |
| 2020-10-14 | $21.30 | $21.47 | $21.06 | $21.11 | $20.12 | 12,245,230 |
| 2020-10-13 | $21.22 | $21.55 | $21.11 | $21.36 | $20.36 | 16,762,080 |
| 2020-10-12 | $20.89 | $21.24 | $20.80 | $21.23 | $20.24 | 16,035,840 |
| 2020-10-09 | $20.41 | $20.82 | $20.41 | $20.74 | $19.77 | 12,676,070 |
| 2020-10-08 | $20.31 | $20.31 | $20.31 | $20.31 | $19.36 | 0 |
| 2020-10-07 | $20.31 | $20.31 | $20.31 | $20.31 | $19.36 | 0 |
| 2020-10-06 | $20.31 | $20.31 | $20.31 | $20.31 | $19.36 | 0 |
| 2020-10-05 | $20.31 | $20.31 | $20.31 | $20.31 | $19.36 | 0 |
| 2020-10-02 | $20.31 | $20.31 | $20.31 | $20.31 | $19.36 | 0 |
| 2020-10-01 | $20.31 | $20.31 | $20.31 | $20.31 | $19.36 | 0 |
| 2020-09-30 | $20.55 | $20.80 | $20.22 | $20.31 | $19.36 | 8,620,890 |
| 2020-09-29 | $20.44 | $20.68 | $20.22 | $20.50 | $19.54 | 9,102,430 |
| 2020-09-28 | $20.63 | $20.70 | $20.26 | $20.33 | $19.38 | 8,709,040 |
| 2020-09-25 | $20.58 | $21.06 | $20.47 | $20.59 | $19.63 | 13,819,420 |
| 2020-09-24 | $20.74 | $20.82 | $20.32 | $20.59 | $19.63 | 14,015,270 |
| 2020-09-23 | $20.71 | $21.26 | $20.55 | $20.90 | $19.92 | 18,350,500 |
| 2020-09-22 | $20.60 | $21.04 | $20.56 | $20.60 | $19.64 | 13,262,270 |
| 2020-09-21 | $20.65 | $20.98 | $20.48 | $20.70 | $19.73 | 10,730,920 |
| 2020-09-18 | $20.22 | $20.72 | $20.15 | $20.69 | $19.72 | 13,056,050 |
| 2020-09-17 | $20.56 | $20.57 | $20.05 | $20.22 | $19.27 | 14,624,760 |
| 2020-09-16 | $20.91 | $20.91 | $20.50 | $20.57 | $19.61 | 10,978,780 |
| 2020-09-15 | $20.86 | $20.98 | $20.66 | $20.91 | $19.93 | 10,519,740 |
| 2020-09-14 | $21.11 | $21.26 | $20.79 | $20.85 | $19.87 | 11,282,600 |
| 2020-09-11 | $20.66 | $21.06 | $20.63 | $21.06 | $20.07 | 9,335,880 |
| 2020-09-10 | $21.16 | $21.42 | $20.68 | $20.68 | $19.71 | 12,284,700 |
| 2020-09-09 | $21.30 | $21.49 | $20.84 | $20.91 | $19.93 | 16,090,500 |
| 2020-09-08 | $21.39 | $21.64 | $21.25 | $21.58 | $20.57 | 11,090,420 |
| 2020-09-07 | $22.12 | $22.33 | $21.40 | $21.40 | $20.40 | 20,114,880 |
| 2020-09-04 | $22.22 | $22.40 | $21.91 | $22.23 | $21.19 | 19,877,960 |
| 2020-09-03 | $21.83 | $23.19 | $21.68 | $22.65 | $21.59 | 38,756,500 |
| 2020-09-02 | $22.43 | $22.47 | $21.76 | $21.80 | $20.78 | 22,505,150 |
| 2020-09-01 | $22.55 | $22.58 | $22.07 | $22.36 | $21.31 | 20,557,770 |
| 2020-08-31 | $21.96 | $22.65 | $21.69 | $22.20 | $21.16 | 32,704,200 |
| 2020-08-28 | $21.40 | $21.92 | $21.26 | $21.82 | $20.80 | 23,918,280 |
| 2020-08-27 | $21.10 | $21.27 | $20.74 | $21.26 | $20.27 | 14,606,300 |
| 2020-08-26 | $21.11 | $21.54 | $21.02 | $21.10 | $20.11 | 16,751,710 |
| 2020-08-25 | $21.79 | $21.79 | $21.13 | $21.21 | $20.22 | 21,329,510 |
| 2020-08-24 | $21.70 | $21.92 | $21.56 | $21.74 | $20.72 | 14,772,080 |
| 2020-08-21 | $22.00 | $22.25 | $21.56 | $21.71 | $20.69 | 18,162,190 |
| 2020-08-20 | $22.04 | $22.18 | $21.65 | $21.81 | $20.79 | 21,394,900 |
| 2020-08-19 | $22.98 | $23.05 | $22.20 | $22.27 | $21.23 | 28,857,080 |
| 2020-08-18 | $22.83 | $23.29 | $22.75 | $22.93 | $21.86 | 23,990,700 |
| 2020-08-17 | $22.52 | $22.97 | $22.39 | $22.84 | $21.77 | 26,346,800 |
| 2020-08-14 | $22.39 | $22.69 | $22.00 | $22.59 | $21.53 | 22,857,730 |
| 2020-08-13 | $22.87 | $22.95 | $22.19 | $22.41 | $21.36 | 27,058,020 |
| 2020-08-12 | $23.40 | $23.57 | $22.22 | $22.90 | $21.83 | 36,852,120 |
| 2020-08-11 | $24.43 | $24.70 | $23.05 | $23.17 | $22.09 | 54,351,470 |
| 2020-08-10 | $25.35 | $25.68 | $24.15 | $24.42 | $23.28 | 53,865,470 |
| 2020-08-07 | $24.73 | $25.98 | $23.22 | $25.20 | $24.02 | 79,679,730 |
| 2020-08-06 | $23.80 | $25.26 | $23.66 | $24.13 | $23.00 | 76,041,850 |
| 2020-08-05 | $23.65 | $24.45 | $22.65 | $24.07 | $22.94 | 85,245,120 |
| 2020-08-04 | $23.00 | $24.81 | $22.72 | $24.52 | $23.37 | 159,165,470 |
| 2020-08-03 | $21.33 | $22.55 | $21.33 | $22.55 | $21.50 | 71,290,690 |
| 2020-07-31 | $20.50 | $20.54 | $20.02 | $20.50 | $19.54 | 34,686,220 |
| 2020-07-30 | $20.55 | $21.00 | $20.35 | $20.50 | $19.54 | 46,833,560 |
| 2020-07-29 | $19.81 | $20.64 | $19.75 | $20.54 | $19.58 | 47,669,340 |
| 2020-07-28 | $20.25 | $20.30 | $19.62 | $19.90 | $18.97 | 32,749,110 |
| 2020-07-27 | $18.95 | $20.19 | $18.95 | $20.10 | $19.16 | 46,357,490 |
| 2020-07-24 | $19.89 | $20.10 | $18.99 | $19.00 | $18.11 | 31,781,180 |
| 2020-07-23 | $19.39 | $20.20 | $19.16 | $20.02 | $19.08 | 37,880,250 |
| 2020-07-22 | $19.50 | $19.69 | $19.34 | $19.45 | $18.54 | 19,915,310 |
| 2020-07-21 | $19.19 | $19.65 | $19.06 | $19.57 | $18.65 | 25,076,970 |
| 2020-07-20 | $19.11 | $19.23 | $18.76 | $19.18 | $18.28 | 17,159,490 |
| 2020-07-17 | $19.35 | $19.52 | $19.16 | $19.30 | $17.98 | 19,118,610 |
| 2020-07-16 | $20.48 | $20.50 | $19.25 | $19.36 | $18.03 | 36,900,980 |
| 2020-07-15 | $20.36 | $20.67 | $20.18 | $20.41 | $19.01 | 40,798,330 |
| 2020-07-14 | $20.36 | $20.59 | $19.88 | $20.30 | $18.91 | 36,456,770 |
| 2020-07-13 | $19.68 | $20.22 | $19.67 | $20.20 | $18.81 | 36,419,580 |
| 2020-07-10 | $19.78 | $20.06 | $19.54 | $19.63 | $18.28 | 31,872,420 |
| 2020-07-09 | $19.45 | $19.98 | $19.39 | $19.80 | $18.44 | 40,140,340 |
| 2020-07-08 | $19.35 | $19.49 | $19.10 | $19.40 | $18.07 | 28,806,970 |
| 2020-07-07 | $19.52 | $19.75 | $19.32 | $19.36 | $18.03 | 40,716,020 |
| 2020-07-06 | $19.14 | $19.55 | $19.14 | $19.47 | $18.13 | 40,275,810 |
| 2020-07-03 | $18.83 | $19.09 | $18.73 | $19.01 | $17.71 | 29,526,280 |
| 2020-07-02 | $18.56 | $18.88 | $18.53 | $18.82 | $17.53 | 25,626,670 |
| 2020-07-01 | $18.41 | $18.59 | $18.34 | $18.56 | $17.29 | 21,479,500 |
| 2020-06-30 | $18.45 | $18.52 | $18.32 | $18.38 | $17.12 | 16,670,060 |
| 2020-06-29 | $18.47 | $18.60 | $18.20 | $18.35 | $17.09 | 17,828,560 |
| 2020-06-26 | $18.49 | $18.49 | $18.49 | $18.49 | $17.22 | 0 |
| 2020-06-25 | $18.49 | $18.49 | $18.49 | $18.49 | $17.22 | 0 |
| 2020-06-24 | $18.40 | $18.54 | $18.30 | $18.49 | $17.22 | 15,417,090 |
| 2020-06-23 | $18.38 | $18.49 | $18.21 | $18.31 | $17.05 | 12,541,060 |
| 2020-06-22 | $18.45 | $18.48 | $18.26 | $18.36 | $17.10 | 14,526,170 |
| 2020-06-19 | $18.50 | $18.62 | $18.36 | $18.45 | $17.18 | 15,456,980 |
| 2020-06-18 | $18.68 | $18.69 | $18.38 | $18.49 | $17.22 | 19,319,900 |
| 2020-06-17 | $18.27 | $18.98 | $18.22 | $18.73 | $17.44 | 38,708,140 |
| 2020-06-16 | $18.24 | $18.25 | $18.09 | $18.21 | $16.96 | 12,267,890 |
| 2020-06-15 | $18.06 | $18.35 | $18.06 | $18.15 | $16.90 | 16,809,940 |
| 2020-06-12 | $17.68 | $18.04 | $17.62 | $17.96 | $16.73 | 10,748,360 |
| 2020-06-11 | $18.13 | $18.17 | $17.90 | $17.92 | $16.69 | 12,096,410 |
| 2020-06-10 | $18.37 | $18.40 | $18.07 | $18.19 | $16.94 | 11,602,150 |
| 2020-06-09 | $18.15 | $18.36 | $18.13 | $18.34 | $17.08 | 17,133,540 |
| 2020-06-08 | $18.06 | $18.18 | $18.02 | $18.05 | $16.81 | 10,431,780 |
| 2020-06-05 | $18.06 | $18.07 | $17.95 | $18.04 | $16.80 | 7,661,150 |
| 2020-06-04 | $18.06 | $18.11 | $17.91 | $18.04 | $16.80 | 8,773,520 |
| 2020-06-03 | $18.05 | $18.23 | $17.97 | $18.00 | $16.76 | 13,742,770 |
| 2020-06-02 | $18.09 | $18.11 | $17.95 | $18.06 | $16.82 | 8,881,380 |
| 2020-06-01 | $17.83 | $18.08 | $17.83 | $18.04 | $16.80 | 12,367,180 |
| 2020-05-29 | $17.64 | $17.84 | $17.60 | $17.80 | $16.58 | 9,714,320 |
| 2020-05-28 | $17.61 | $17.79 | $17.42 | $17.57 | $16.36 | 7,636,490 |
| 2020-05-27 | $17.80 | $17.81 | $17.55 | $17.60 | $16.39 | 7,035,180 |
| 2020-05-26 | $17.65 | $17.78 | $17.62 | $17.76 | $16.54 | 7,736,960 |
| 2020-05-25 | $17.38 | $17.68 | $17.34 | $17.64 | $16.43 | 9,429,140 |
| 2020-05-22 | $17.76 | $17.77 | $17.29 | $17.39 | $16.20 | 13,793,280 |
| 2020-05-21 | $18.03 | $18.11 | $17.71 | $17.74 | $16.52 | 16,726,670 |
| 2020-05-20 | $18.05 | $18.13 | $17.91 | $17.95 | $16.72 | 8,972,870 |
| 2020-05-19 | $18.21 | $18.26 | $18.07 | $18.10 | $16.86 | 11,261,650 |
| 2020-05-18 | $18.00 | $18.16 | $17.86 | $18.08 | $16.84 | 10,659,870 |
| 2020-05-15 | $18.09 | $18.13 | $17.92 | $17.95 | $16.72 | 10,586,700 |
| 2020-05-14 | $18.28 | $18.29 | $17.95 | $17.99 | $16.76 | 12,985,420 |
| 2020-05-13 | $18.15 | $18.41 | $17.95 | $18.27 | $17.02 | 13,832,680 |
| 2020-05-12 | $18.34 | $18.47 | $18.07 | $18.16 | $16.91 | 17,396,110 |
| 2020-05-11 | $18.54 | $18.57 | $18.35 | $18.40 | $17.14 | 13,664,070 |
| 2020-05-08 | $18.52 | $18.58 | $18.45 | $18.53 | $17.26 | 15,106,550 |
| 2020-05-07 | $18.59 | $18.68 | $18.45 | $18.51 | $17.24 | 13,263,300 |
| 2020-05-06 | $18.29 | $18.68 | $18.28 | $18.65 | $17.37 | 19,228,250 |
| 2020-05-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.23 | 0 |
| 2020-05-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.23 | 0 |
| 2020-05-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.23 | 0 |
| 2020-04-30 | $18.34 | $18.53 | $18.31 | $18.50 | $17.23 | 14,722,340 |
| 2020-04-29 | $18.22 | $18.56 | $18.22 | $18.28 | $17.03 | 14,712,850 |
| 2020-04-28 | $18.74 | $18.96 | $18.20 | $18.40 | $17.14 | 21,164,360 |
| 2020-04-27 | $18.90 | $18.97 | $18.54 | $18.73 | $17.44 | 18,642,660 |
| 2020-04-24 | $19.71 | $19.75 | $18.93 | $19.00 | $17.70 | 27,539,400 |
| 2020-04-23 | $19.69 | $20.05 | $19.58 | $19.60 | $18.25 | 25,599,810 |
| 2020-04-22 | $20.02 | $20.02 | $19.65 | $19.79 | $18.43 | 27,513,530 |
| 2020-04-21 | $19.65 | $20.50 | $19.45 | $20.10 | $18.72 | 43,822,110 |
| 2020-04-20 | $19.74 | $20.07 | $19.71 | $19.74 | $18.39 | 28,228,830 |
| 2020-04-17 | $20.00 | $20.10 | $19.51 | $19.57 | $18.23 | 32,273,980 |
| 2020-04-16 | $19.85 | $20.25 | $19.57 | $19.92 | $18.55 | 36,870,520 |
| 2020-04-15 | $19.88 | $20.20 | $19.81 | $19.85 | $18.49 | 34,487,690 |
| 2020-04-14 | $20.01 | $20.07 | $19.54 | $19.88 | $18.52 | 39,393,340 |
| 2020-04-13 | $19.75 | $20.30 | $19.64 | $20.15 | $18.77 | 34,810,700 |
| 2020-04-10 | $20.10 | $20.34 | $19.60 | $19.75 | $18.39 | 34,826,530 |
| 2020-04-09 | $19.73 | $20.07 | $19.45 | $19.85 | $18.49 | 37,931,550 |
| 2020-04-08 | $19.42 | $20.18 | $19.12 | $19.72 | $18.37 | 53,253,340 |
| 2020-04-07 | $19.35 | $19.66 | $19.01 | $19.50 | $18.16 | 42,655,850 |
| 2020-04-06 | $18.93 | $18.93 | $18.93 | $18.93 | $17.63 | 0 |
| 2020-04-03 | $18.74 | $19.15 | $18.71 | $18.93 | $17.63 | 26,836,760 |
| 2020-04-02 | $18.84 | $18.84 | $18.24 | $18.74 | $17.45 | 26,640,750 |
| 2020-04-01 | $19.47 | $19.47 | $18.85 | $18.88 | $17.58 | 30,173,060 |
| 2020-03-31 | $19.53 | $19.79 | $19.40 | $19.51 | $18.17 | 33,170,680 |
| 2020-03-30 | $19.05 | $19.92 | $18.78 | $19.64 | $18.29 | 62,996,120 |
| 2020-03-27 | $19.29 | $19.30 | $18.75 | $18.79 | $17.50 | 29,422,760 |
| 2020-03-26 | $18.61 | $19.57 | $18.51 | $19.29 | $17.97 | 44,027,790 |
| 2020-03-25 | $18.69 | $19.18 | $18.47 | $18.81 | $17.52 | 37,373,170 |
| 2020-03-24 | $19.00 | $19.00 | $18.18 | $18.51 | $17.24 | 33,298,130 |
| 2020-03-23 | $19.05 | $19.65 | $18.58 | $18.85 | $17.56 | 62,072,350 |
| 2020-03-20 | $17.79 | $19.07 | $17.63 | $19.07 | $17.76 | 57,379,740 |
| 2020-03-19 | $17.44 | $17.78 | $17.08 | $17.34 | $16.15 | 15,467,500 |
| 2020-03-18 | $17.99 | $18.05 | $17.44 | $17.47 | $16.27 | 19,146,120 |
| 2020-03-17 | $17.56 | $17.93 | $17.02 | $17.84 | $16.62 | 23,774,860 |
| 2020-03-16 | $17.62 | $18.10 | $17.46 | $17.56 | $16.35 | 26,776,960 |
| 2020-03-13 | $17.25 | $17.57 | $17.03 | $17.40 | $16.21 | 27,721,910 |
| 2020-03-12 | $18.39 | $18.45 | $17.90 | $17.95 | $16.72 | 23,990,920 |
| 2020-03-11 | $18.75 | $18.83 | $18.54 | $18.55 | $17.28 | 16,684,230 |
| 2020-03-10 | $18.63 | $18.87 | $18.15 | $18.73 | $17.44 | 27,800,690 |
| 2020-03-09 | $19.24 | $19.51 | $18.83 | $18.96 | $17.66 | 28,895,210 |
| 2020-03-06 | $19.09 | $19.40 | $19.05 | $19.18 | $17.86 | 20,144,880 |
| 2020-03-05 | $19.07 | $19.25 | $19.02 | $19.15 | $17.84 | 22,223,280 |
| 2020-03-04 | $18.96 | $19.04 | $18.80 | $18.99 | $17.69 | 16,305,220 |
| 2020-03-03 | $19.25 | $19.27 | $19.01 | $19.07 | $17.76 | 22,637,850 |
| 2020-03-02 | $18.72 | $19.18 | $18.72 | $19.09 | $17.78 | 20,030,290 |
| 2020-02-28 | $18.87 | $19.25 | $18.67 | $18.67 | $17.39 | 25,143,180 |
| 2020-02-27 | $19.21 | $19.40 | $19.05 | $19.18 | $17.86 | 19,580,770 |
| 2020-02-26 | $19.80 | $19.80 | $19.24 | $19.25 | $17.93 | 34,757,490 |
| 2020-02-25 | $19.60 | $20.17 | $19.48 | $19.82 | $18.46 | 38,403,910 |
| 2020-02-24 | $20.25 | $20.35 | $19.91 | $19.95 | $18.58 | 34,852,020 |
| 2020-02-21 | $20.00 | $20.45 | $19.81 | $20.11 | $18.73 | 38,939,150 |
| 2020-02-20 | $20.16 | $20.17 | $19.80 | $20.03 | $18.66 | 33,457,380 |
| 2020-02-19 | $20.87 | $20.87 | $20.03 | $20.05 | $18.67 | 47,049,530 |
| 2020-02-18 | $22.10 | $22.10 | $20.61 | $20.84 | $19.41 | 84,850,320 |
| 2020-02-17 | $20.40 | $20.50 | $20.11 | $20.16 | $18.78 | 35,660,020 |
| 2020-02-14 | $20.73 | $20.73 | $19.32 | $19.94 | $18.57 | 43,262,410 |
| 2020-02-13 | $19.68 | $21.50 | $19.12 | $20.81 | $19.38 | 58,910,390 |
| 2020-02-12 | $19.64 | $19.85 | $19.47 | $19.67 | $18.32 | 26,462,330 |
| 2020-02-11 | $19.81 | $19.91 | $19.38 | $19.70 | $18.35 | 32,716,030 |
| 2020-02-10 | $20.50 | $20.50 | $19.60 | $19.97 | $18.60 | 52,321,030 |
| 2020-02-07 | $21.88 | $22.16 | $20.40 | $20.79 | $19.36 | 70,130,040 |
| 2020-02-06 | $21.09 | $22.34 | $20.53 | $21.80 | $20.30 | 87,334,700 |
| 2020-02-05 | $20.99 | $21.00 | $20.05 | $20.83 | $19.40 | 74,067,080 |
| 2020-02-04 | $20.40 | $20.50 | $19.20 | $20.00 | $18.63 | 55,597,420 |
| 2020-02-03 | $19.46 | $20.76 | $19.46 | $20.69 | $19.27 | 89,505,150 |
| 2020-01-31 | $18.91 | $18.91 | $18.91 | $18.91 | $17.61 | 0 |
| 2020-01-30 | $18.91 | $18.91 | $18.91 | $18.91 | $17.61 | 0 |
| 2020-01-29 | $18.91 | $18.91 | $18.91 | $18.91 | $17.61 | 0 |
| 2020-01-28 | $18.91 | $18.91 | $18.91 | $18.91 | $17.61 | 0 |
| 2020-01-27 | $18.91 | $18.91 | $18.91 | $18.91 | $17.61 | 0 |
| 2020-01-24 | $18.91 | $18.91 | $18.91 | $18.91 | $17.61 | 0 |
| 2020-01-23 | $19.28 | $19.38 | $18.55 | $18.91 | $17.61 | 18,446,300 |
| 2020-01-22 | $19.67 | $19.74 | $18.90 | $19.06 | $17.75 | 22,548,210 |
| 2020-01-21 | $19.25 | $19.74 | $19.20 | $19.66 | $18.31 | 42,615,330 |
| 2020-01-20 | $18.85 | $19.16 | $18.62 | $19.06 | $17.75 | 23,181,860 |
| 2020-01-17 | $18.75 | $18.91 | $18.47 | $18.51 | $17.24 | 11,604,300 |
| 2020-01-16 | $18.47 | $18.63 | $18.31 | $18.60 | $17.32 | 11,450,570 |
| 2020-01-15 | $18.51 | $18.57 | $18.33 | $18.47 | $17.20 | 5,936,340 |
| 2020-01-14 | $18.62 | $18.62 | $18.45 | $18.48 | $17.21 | 6,036,970 |
| 2020-01-13 | $18.47 | $18.53 | $18.30 | $18.53 | $17.26 | 7,934,710 |
| 2020-01-10 | $18.60 | $18.64 | $18.40 | $18.45 | $17.18 | 8,359,920 |
| 2020-01-09 | $18.53 | $18.59 | $18.41 | $18.59 | $17.31 | 8,803,020 |
| 2020-01-08 | $18.68 | $18.69 | $18.36 | $18.38 | $17.12 | 10,584,710 |
| 2020-01-07 | $18.47 | $18.76 | $18.42 | $18.75 | $17.46 | 11,879,000 |
| 2020-01-06 | $18.42 | $18.59 | $18.23 | $18.48 | $17.21 | 15,233,260 |
| 2020-01-03 | $18.46 | $18.57 | $18.33 | $18.47 | $17.20 | 10,034,950 |
| 2020-01-02 | $18.34 | $18.57 | $18.14 | $18.50 | $17.23 | 18,250,720 |
| 2020-01-01 | $18.37 | $18.37 | $18.37 | $18.37 | $17.11 | 0 |
| 2019-12-31 | $17.96 | $18.47 | $17.91 | $18.37 | $17.11 | 19,887,370 |
| 2019-12-30 | $17.89 | $17.98 | $17.70 | $17.94 | $16.71 | 8,394,030 |
| 2019-12-27 | $17.91 | $18.06 | $17.86 | $17.89 | $16.66 | 7,025,960 |
| 2019-12-26 | $17.90 | $17.95 | $17.75 | $17.91 | $16.68 | 6,039,710 |
| 2019-12-25 | $17.90 | $18.08 | $17.80 | $17.91 | $16.68 | 5,373,500 |
| 2019-12-24 | $17.84 | $17.90 | $17.80 | $17.89 | $16.66 | 4,511,240 |
| 2019-12-23 | $18.13 | $18.13 | $17.83 | $17.84 | $16.62 | 7,903,960 |
| 2019-12-20 | $18.17 | $18.19 | $18.03 | $18.15 | $16.90 | 8,962,210 |
| 2019-12-19 | $18.12 | $18.18 | $18.03 | $18.08 | $16.84 | 6,871,900 |
| 2019-12-18 | $18.15 | $18.15 | $18.01 | $18.07 | $16.83 | 8,008,640 |
| 2019-12-17 | $17.92 | $18.23 | $17.86 | $18.14 | $16.89 | 14,018,740 |
| 2019-12-16 | $17.70 | $17.90 | $17.63 | $17.89 | $16.66 | 9,890,080 |
| 2019-12-13 | $17.55 | $17.68 | $17.45 | $17.67 | $16.46 | 9,919,100 |
| 2019-12-12 | $17.61 | $17.62 | $17.39 | $17.46 | $16.26 | 6,874,140 |
| 2019-12-11 | $17.69 | $17.73 | $17.53 | $17.58 | $16.37 | 6,107,360 |
| 2019-12-10 | $17.63 | $17.69 | $17.55 | $17.66 | $16.45 | 5,486,700 |
| 2019-12-09 | $17.69 | $17.72 | $17.57 | $17.67 | $16.46 | 6,166,080 |
| 2019-12-06 | $17.63 | $17.72 | $17.55 | $17.69 | $16.48 | 4,400,770 |
| 2019-12-05 | $17.59 | $17.67 | $17.51 | $17.64 | $16.43 | 6,297,890 |
| 2019-12-04 | $17.29 | $17.57 | $17.26 | $17.57 | $16.36 | 6,806,160 |
| 2019-12-03 | $17.46 | $17.49 | $17.23 | $17.34 | $16.15 | 8,270,480 |
| 2019-12-02 | $17.69 | $17.74 | $17.45 | $17.52 | $16.32 | 6,759,390 |
| 2019-11-29 | $17.65 | $17.79 | $17.54 | $17.79 | $16.57 | 5,009,250 |
| 2019-11-28 | $17.96 | $17.96 | $17.62 | $17.67 | $16.46 | 6,495,340 |
| 2019-11-27 | $17.87 | $17.97 | $17.73 | $17.92 | $16.69 | 5,252,420 |
| 2019-11-26 | $17.88 | $17.95 | $17.78 | $17.89 | $16.66 | 7,455,530 |
| 2019-11-25 | $17.58 | $17.93 | $17.52 | $17.90 | $16.67 | 9,627,220 |
| 2019-11-22 | $17.83 | $17.94 | $17.50 | $17.52 | $16.32 | 9,784,160 |
| 2019-11-21 | $17.95 | $17.97 | $17.59 | $17.80 | $16.58 | 9,620,690 |
| 2019-11-20 | $18.21 | $18.26 | $17.98 | $18.05 | $16.81 | 6,761,160 |
| 2019-11-19 | $18.09 | $18.28 | $18.03 | $18.27 | $17.02 | 6,604,830 |
| 2019-11-18 | $17.99 | $18.21 | $17.95 | $18.09 | $16.85 | 6,605,470 |
| 2019-11-15 | $18.30 | $18.35 | $17.97 | $17.98 | $16.75 | 7,519,220 |
| 2019-11-14 | $18.24 | $18.38 | $18.20 | $18.26 | $17.01 | 5,596,420 |
| 2019-11-13 | $18.45 | $18.46 | $18.15 | $18.21 | $16.96 | 7,605,890 |
| 2019-11-12 | $18.50 | $18.52 | $18.30 | $18.40 | $17.14 | 8,256,130 |
| 2019-11-11 | $18.64 | $18.74 | $18.36 | $18.36 | $17.10 | 11,594,260 |
| 2019-11-08 | $19.17 | $19.17 | $18.60 | $18.62 | $17.34 | 14,781,290 |
| 2019-11-07 | $18.75 | $19.10 | $18.74 | $19.03 | $17.72 | 10,445,580 |
| 2019-11-06 | $19.07 | $19.08 | $18.70 | $18.72 | $17.44 | 9,284,060 |
| 2019-11-05 | $19.27 | $19.28 | $18.92 | $18.97 | $17.67 | 16,672,520 |
| 2019-11-04 | $19.17 | $19.35 | $18.96 | $19.27 | $17.95 | 19,148,120 |
| 2019-11-01 | $18.54 | $18.98 | $18.32 | $18.89 | $17.59 | 14,202,370 |
| 2019-10-31 | $19.20 | $19.22 | $18.41 | $18.55 | $17.28 | 23,991,150 |
| 2019-10-30 | $18.78 | $19.21 | $18.64 | $19.18 | $17.86 | 22,813,600 |
| 2019-10-29 | $18.42 | $19.15 | $18.32 | $18.80 | $17.51 | 19,311,930 |
| 2019-10-28 | $18.33 | $18.62 | $18.16 | $18.43 | $17.17 | 12,108,660 |
| 2019-10-25 | $18.30 | $18.38 | $18.09 | $18.35 | $17.09 | 6,106,100 |
| 2019-10-24 | $18.42 | $18.50 | $18.12 | $18.28 | $17.03 | 5,220,260 |
| 2019-10-23 | $18.70 | $18.76 | $18.39 | $18.42 | $17.16 | 3,333,970 |
| 2019-10-22 | $18.30 | $18.66 | $18.30 | $18.66 | $17.38 | 4,937,240 |
| 2019-10-21 | $18.21 | $18.47 | $18.05 | $18.30 | $17.04 | 6,450,610 |
| 2019-10-18 | $18.82 | $18.90 | $18.39 | $18.47 | $17.20 | 8,312,590 |
| 2019-10-17 | $18.81 | $18.94 | $18.57 | $18.81 | $17.52 | 6,947,530 |
| 2019-10-16 | $18.72 | $18.97 | $18.63 | $18.80 | $17.51 | 7,391,370 |
| 2019-10-15 | $18.54 | $18.74 | $18.48 | $18.60 | $17.32 | 6,817,390 |
| 2019-10-14 | $18.57 | $18.74 | $18.46 | $18.62 | $17.34 | 8,484,290 |
| 2019-10-11 | $18.35 | $18.50 | $18.32 | $18.40 | $17.14 | 5,253,860 |
| 2019-10-10 | $18.15 | $18.29 | $18.06 | $18.27 | $17.02 | 5,172,060 |
| 2019-10-09 | $18.21 | $18.21 | $17.81 | $18.05 | $16.81 | 5,987,920 |
| 2019-10-08 | $18.20 | $18.41 | $18.12 | $18.25 | $17.00 | 5,832,440 |
| 2019-10-07 | $18.20 | $18.20 | $18.20 | $18.20 | $16.95 | 0 |
| 2019-10-04 | $18.20 | $18.20 | $18.20 | $18.20 | $16.95 | 0 |
| 2019-10-03 | $18.20 | $18.20 | $18.20 | $18.20 | $16.95 | 0 |
| 2019-10-02 | $18.20 | $18.20 | $18.20 | $18.20 | $16.95 | 0 |
| 2019-10-01 | $18.20 | $18.20 | $18.20 | $18.20 | $16.95 | 0 |
| 2019-09-30 | $18.27 | $18.41 | $17.87 | $18.20 | $16.95 | 6,537,370 |
| 2019-09-27 | $18.32 | $18.40 | $18.20 | $18.25 | $17.00 | 4,610,790 |
| 2019-09-26 | $18.45 | $18.50 | $18.26 | $18.30 | $17.04 | 8,380,750 |
| 2019-09-25 | $18.65 | $18.65 | $18.11 | $18.45 | $17.18 | 14,775,300 |
| 2019-09-24 | $18.69 | $19.00 | $18.59 | $18.79 | $17.50 | 11,464,680 |
| 2019-09-23 | $19.12 | $19.14 | $18.57 | $18.70 | $17.42 | 13,169,000 |
| 2019-09-20 | $18.80 | $19.22 | $18.80 | $19.21 | $17.89 | 13,771,930 |
| 2019-09-19 | $18.94 | $18.97 | $18.71 | $18.79 | $17.50 | 9,073,020 |
| 2019-09-18 | $18.79 | $19.01 | $18.70 | $18.80 | $17.51 | 9,585,170 |
| 2019-09-17 | $19.20 | $19.22 | $18.56 | $18.69 | $17.41 | 11,720,740 |
| 2019-09-16 | $19.23 | $19.37 | $19.19 | $19.25 | $17.93 | 9,062,110 |
| 2019-09-13 | $19.22 | $19.22 | $19.22 | $19.22 | $17.90 | 0 |
| 2019-09-12 | $19.11 | $19.26 | $18.93 | $19.22 | $17.90 | 8,249,840 |
| 2019-09-11 | $19.36 | $19.45 | $19.05 | $19.08 | $17.77 | 12,478,900 |
| 2019-09-10 | $19.46 | $19.47 | $19.07 | $19.35 | $18.02 | 13,794,110 |
| 2019-09-09 | $19.51 | $19.59 | $19.36 | $19.46 | $18.12 | 13,191,520 |
| 2019-09-06 | $19.10 | $19.55 | $19.05 | $19.48 | $18.14 | 15,431,600 |
| 2019-09-05 | $19.22 | $19.45 | $19.08 | $19.10 | $17.79 | 16,197,410 |
| 2019-09-04 | $18.92 | $19.16 | $18.84 | $19.16 | $17.84 | 14,680,330 |
| 2019-09-03 | $18.88 | $19.12 | $18.76 | $18.92 | $17.62 | 13,622,030 |
| 2019-09-02 | $18.80 | $18.95 | $18.65 | $18.88 | $17.58 | 20,537,330 |
| 2019-08-30 | $19.23 | $19.46 | $18.69 | $18.84 | $17.55 | 23,447,760 |
| 2019-08-29 | $19.03 | $19.12 | $18.71 | $19.05 | $17.74 | 13,638,680 |
| 2019-08-28 | $19.32 | $19.41 | $18.87 | $19.02 | $17.71 | 15,452,030 |
| 2019-08-27 | $19.51 | $19.88 | $19.15 | $19.32 | $17.99 | 32,512,690 |
| 2019-08-26 | $18.69 | $19.64 | $18.62 | $19.54 | $18.20 | 29,184,970 |
| 2019-08-23 | $18.85 | $19.14 | $18.64 | $18.98 | $17.68 | 24,746,430 |
| 2019-08-22 | $18.13 | $19.08 | $18.13 | $18.85 | $17.56 | 28,838,350 |
| 2019-08-21 | $18.10 | $18.15 | $17.91 | $17.92 | $16.69 | 7,019,390 |
| 2019-08-20 | $18.10 | $18.20 | $17.90 | $18.05 | $16.81 | 9,445,030 |
| 2019-08-19 | $17.80 | $18.14 | $17.70 | $18.09 | $16.85 | 13,911,130 |
| 2019-08-16 | $17.45 | $17.96 | $17.37 | $17.76 | $16.54 | 10,891,510 |
| 2019-08-15 | $17.19 | $17.47 | $17.01 | $17.45 | $16.25 | 7,277,190 |
| 2019-08-14 | $17.40 | $17.54 | $17.36 | $17.39 | $16.20 | 5,170,750 |
| 2019-08-13 | $17.21 | $17.43 | $17.19 | $17.30 | $16.11 | 4,745,640 |
| 2019-08-12 | $17.26 | $17.41 | $17.19 | $17.38 | $16.19 | 5,573,190 |
| 2019-08-09 | $17.36 | $17.45 | $17.18 | $17.21 | $16.03 | 5,484,220 |
| 2019-08-08 | $17.25 | $17.39 | $17.13 | $17.35 | $16.16 | 7,173,220 |
| 2019-08-07 | $17.54 | $17.57 | $17.01 | $17.23 | $16.05 | 9,898,370 |
| 2019-08-06 | $17.31 | $17.45 | $16.93 | $17.45 | $16.25 | 11,781,890 |
| 2019-08-05 | $17.65 | $17.82 | $17.38 | $17.48 | $16.28 | 12,428,220 |
| 2019-08-02 | $17.70 | $17.93 | $17.61 | $17.75 | $16.53 | 8,927,740 |
| 2019-08-01 | $18.15 | $18.29 | $17.96 | $18.02 | $16.78 | 10,550,720 |
| 2019-07-31 | $18.25 | $18.34 | $17.98 | $18.16 | $16.91 | 16,144,860 |
| 2019-07-30 | $17.69 | $18.28 | $17.65 | $18.21 | $16.96 | 20,177,580 |
| 2019-07-29 | $17.49 | $17.73 | $17.39 | $17.70 | $16.49 | 9,457,920 |
| 2019-07-26 | $17.45 | $17.50 | $17.36 | $17.46 | $16.26 | 4,548,830 |
| 2019-07-25 | $17.37 | $17.49 | $17.33 | $17.47 | $16.27 | 4,249,080 |
| 2019-07-24 | $17.40 | $17.54 | $17.33 | $17.39 | $16.20 | 6,671,200 |
| 2019-07-23 | $17.18 | $17.36 | $17.16 | $17.35 | $16.16 | 4,140,570 |
| 2019-07-22 | $17.33 | $17.38 | $17.09 | $17.20 | $16.02 | 6,585,640 |
| 2019-07-19 | $17.33 | $17.51 | $17.32 | $17.36 | $16.17 | 5,748,720 |
| 2019-07-18 | $17.31 | $17.45 | $17.25 | $17.33 | $16.14 | 5,204,140 |
| 2019-07-17 | $17.30 | $17.45 | $17.21 | $17.42 | $16.22 | 6,692,500 |
| 2019-07-16 | $17.44 | $17.44 | $17.20 | $17.33 | $16.14 | 7,190,130 |
| 2019-07-15 | $17.64 | $17.84 | $17.42 | $17.71 | $16.11 | 9,261,890 |
| 2019-07-12 | $17.54 | $17.65 | $17.45 | $17.63 | $16.04 | 11,079,570 |
| 2019-07-11 | $17.49 | $17.59 | $17.41 | $17.48 | $15.90 | 8,225,060 |
| 2019-07-10 | $17.52 | $17.61 | $17.40 | $17.46 | $15.89 | 8,759,510 |
| 2019-07-09 | $17.62 | $17.74 | $17.41 | $17.53 | $15.95 | 9,208,220 |
| 2019-07-08 | $18.22 | $18.23 | $17.60 | $17.62 | $16.03 | 12,546,600 |
| 2019-07-05 | $18.22 | $18.26 | $18.13 | $18.22 | $16.58 | 7,736,830 |
| 2019-07-04 | $18.28 | $18.34 | $18.13 | $18.18 | $16.54 | 6,729,830 |
| 2019-07-03 | $18.45 | $18.45 | $18.20 | $18.24 | $16.60 | 12,660,720 |
| 2019-07-02 | $18.41 | $18.56 | $18.35 | $18.51 | $16.84 | 14,716,700 |
| 2019-07-01 | $18.38 | $18.48 | $18.23 | $18.41 | $16.75 | 17,044,310 |
| 2019-06-28 | $18.32 | $18.35 | $18.01 | $18.15 | $16.51 | 5,616,650 |
| 2019-06-27 | $18.29 | $18.42 | $18.23 | $18.32 | $16.67 | 7,482,290 |
| 2019-06-26 | $18.02 | $18.33 | $17.94 | $18.30 | $16.65 | 7,172,970 |
| 2019-06-25 | $18.19 | $18.29 | $17.80 | $18.01 | $16.39 | 7,072,160 |
| 2019-06-24 | $18.30 | $18.37 | $18.16 | $18.22 | $16.58 | 5,711,860 |
| 2019-06-21 | $18.19 | $18.35 | $18.14 | $18.26 | $16.61 | 9,336,060 |
| 2019-06-20 | $17.84 | $18.24 | $17.79 | $18.17 | $16.53 | 10,854,980 |
| 2019-06-19 | $18.01 | $18.15 | $17.81 | $17.85 | $16.24 | 7,545,850 |
| 2019-06-18 | $17.75 | $17.88 | $17.65 | $17.78 | $16.18 | 4,502,310 |
| 2019-06-17 | $17.70 | $17.95 | $17.70 | $17.73 | $16.13 | 7,119,840 |
| 2019-06-14 | $17.76 | $17.99 | $17.67 | $17.70 | $16.10 | 6,380,030 |
| 2019-06-13 | $17.69 | $17.79 | $17.54 | $17.77 | $16.17 | 6,115,800 |
| 2019-06-12 | $17.68 | $17.81 | $17.62 | $17.66 | $16.07 | 5,781,520 |
| 2019-06-11 | $17.23 | $17.77 | $17.23 | $17.76 | $16.16 | 10,533,590 |
| 2019-06-10 | $17.16 | $17.37 | $17.05 | $17.30 | $15.74 | 5,632,850 |
| 2019-06-07 | $17.12 | $17.12 | $17.12 | $17.12 | $15.58 | 0 |
| 2019-06-06 | $17.59 | $17.59 | $16.98 | $17.12 | $15.58 | 11,830,020 |
| 2019-06-05 | $18.22 | $18.29 | $17.50 | $17.61 | $16.02 | 17,904,180 |
| 2019-06-04 | $18.37 | $18.43 | $18.10 | $18.16 | $16.52 | 6,350,180 |
| 2019-06-03 | $18.45 | $18.50 | $18.28 | $18.43 | $16.77 | 9,402,450 |
| 2019-05-31 | $18.48 | $18.53 | $18.35 | $18.40 | $16.74 | 6,445,670 |
| 2019-05-30 | $18.73 | $18.73 | $18.37 | $18.42 | $16.76 | 8,193,270 |
| 2019-05-29 | $18.82 | $18.87 | $18.67 | $18.73 | $17.04 | 8,533,000 |
| 2019-05-28 | $18.63 | $19.10 | $18.63 | $18.87 | $17.17 | 12,952,610 |
| 2019-05-27 | $18.58 | $18.71 | $18.30 | $18.69 | $17.00 | 7,104,770 |
| 2019-05-24 | $18.44 | $18.65 | $18.39 | $18.47 | $16.80 | 4,115,820 |
| 2019-05-23 | $18.67 | $18.74 | $18.31 | $18.58 | $16.90 | 7,117,860 |
| 2019-05-22 | $18.81 | $18.90 | $18.63 | $18.75 | $17.06 | 6,553,880 |
| 2019-05-21 | $18.45 | $18.89 | $18.37 | $18.80 | $17.11 | 9,476,210 |
| 2019-05-20 | $18.55 | $18.75 | $18.17 | $18.39 | $16.73 | 9,701,760 |
| 2019-05-17 | $19.10 | $19.15 | $18.59 | $18.67 | $16.99 | 10,982,740 |
| 2019-05-16 | $19.00 | $19.10 | $18.87 | $19.07 | $17.35 | 10,356,180 |
| 2019-05-15 | $18.91 | $19.17 | $18.85 | $19.07 | $17.35 | 14,647,460 |
| 2019-05-14 | $18.84 | $19.21 | $18.78 | $18.87 | $17.17 | 20,220,240 |
| 2019-05-13 | $18.52 | $18.65 | $18.38 | $18.54 | $16.87 | 7,543,180 |
| 2019-05-10 | $18.47 | $18.73 | $18.00 | $18.70 | $17.01 | 13,955,610 |
| 2019-05-09 | $18.70 | $18.88 | $18.26 | $18.32 | $16.67 | 11,835,740 |
| 2019-05-08 | $18.34 | $19.11 | $18.31 | $18.78 | $17.09 | 11,369,070 |
| 2019-05-07 | $18.88 | $19.04 | $18.50 | $18.73 | $17.04 | 13,675,540 |
| 2019-05-06 | $19.21 | $19.21 | $18.11 | $18.65 | $16.97 | 20,646,850 |
| 2019-05-03 | $19.68 | $19.68 | $19.68 | $19.68 | $17.91 | 0 |
| 2019-05-02 | $19.68 | $19.68 | $19.68 | $19.68 | $17.91 | 0 |
| 2019-05-01 | $19.68 | $19.68 | $19.68 | $19.68 | $17.91 | 0 |
| 2019-04-30 | $19.56 | $19.88 | $19.48 | $19.68 | $17.91 | 12,372,890 |
| 2019-04-29 | $19.40 | $19.96 | $19.22 | $19.59 | $17.82 | 20,105,310 |
| 2019-04-26 | $19.80 | $19.93 | $19.10 | $19.20 | $17.47 | 19,468,830 |
| 2019-04-25 | $20.32 | $20.35 | $19.80 | $19.81 | $18.02 | 12,672,550 |
| 2019-04-24 | $20.23 | $20.37 | $20.03 | $20.31 | $18.48 | 8,824,250 |
| 2019-04-23 | $20.30 | $20.34 | $20.00 | $20.21 | $18.39 | 12,197,610 |
| 2019-04-22 | $20.95 | $21.00 | $20.17 | $20.19 | $18.37 | 24,759,200 |
| 2019-04-19 | $20.90 | $21.06 | $20.68 | $20.88 | $19.00 | 16,473,160 |
| 2019-04-18 | $21.10 | $21.21 | $20.90 | $20.93 | $19.04 | 14,122,090 |
| 2019-04-17 | $21.30 | $21.54 | $21.13 | $21.19 | $19.28 | 15,646,180 |
| 2019-04-16 | $21.07 | $21.42 | $20.61 | $21.34 | $19.42 | 17,722,280 |
| 2019-04-15 | $21.40 | $21.75 | $21.00 | $21.08 | $19.18 | 19,360,110 |
| 2019-04-12 | $21.72 | $21.72 | $21.04 | $21.21 | $19.30 | 19,745,270 |
| 2019-04-11 | $22.09 | $22.74 | $21.69 | $21.69 | $19.73 | 49,381,450 |
| 2019-04-10 | $21.12 | $21.72 | $21.04 | $21.60 | $19.65 | 38,471,700 |
| 2019-04-09 | $21.10 | $21.40 | $21.01 | $21.27 | $19.35 | 23,852,100 |
| 2019-04-08 | $21.49 | $21.55 | $20.90 | $21.09 | $19.19 | 32,838,210 |
| 2019-04-05 | $21.49 | $21.49 | $21.49 | $21.49 | $19.55 | 0 |
| 2019-04-04 | $21.00 | $21.57 | $20.79 | $21.49 | $19.55 | 47,155,650 |
| 2019-04-03 | $20.80 | $20.96 | $20.62 | $20.85 | $18.97 | 29,008,260 |
| 2019-04-02 | $21.30 | $21.32 | $20.81 | $20.93 | $19.04 | 31,496,260 |
| 2019-04-01 | $20.75 | $21.35 | $20.70 | $21.25 | $19.33 | 39,687,380 |
| 2019-03-29 | $20.20 | $20.78 | $19.60 | $20.68 | $18.82 | 37,081,720 |
| 2019-03-28 | $20.39 | $20.39 | $19.91 | $20.05 | $18.24 | 27,475,160 |
| 2019-03-27 | $20.51 | $20.73 | $20.08 | $20.52 | $18.67 | 30,376,790 |
| 2019-03-26 | $21.66 | $21.77 | $20.25 | $20.30 | $18.47 | 42,296,840 |
| 2019-03-25 | $22.39 | $22.67 | $21.51 | $21.55 | $19.61 | 56,719,550 |
| 2019-03-22 | $21.60 | $23.66 | $21.46 | $23.06 | $20.98 | 62,481,240 |
| 2019-03-21 | $21.50 | $22.46 | $21.03 | $21.72 | $19.76 | 63,531,920 |
| 2019-03-20 | $20.04 | $21.50 | $19.82 | $21.40 | $19.47 | 58,357,060 |
| 2019-03-19 | $19.99 | $20.38 | $19.79 | $20.03 | $18.22 | 36,384,510 |
| 2019-03-18 | $19.93 | $20.13 | $19.55 | $19.79 | $18.01 | 35,107,150 |
| 2019-03-15 | $18.65 | $19.38 | $18.65 | $19.11 | $17.39 | 29,984,420 |
| 2019-03-14 | $19.41 | $19.70 | $18.71 | $18.83 | $17.13 | 28,379,000 |
| 2019-03-13 | $19.91 | $20.51 | $19.50 | $19.65 | $17.88 | 45,131,130 |
| 2019-03-12 | $19.60 | $19.72 | $19.20 | $19.55 | $17.79 | 38,042,550 |
| 2019-03-11 | $19.73 | $19.73 | $18.88 | $19.69 | $17.91 | 54,341,120 |
| 2019-03-08 | $18.51 | $18.55 | $17.89 | $17.94 | $16.32 | 17,464,970 |
| 2019-03-07 | $19.00 | $19.00 | $18.55 | $18.71 | $17.02 | 20,876,430 |
| 2019-03-06 | $18.96 | $19.07 | $18.75 | $18.98 | $17.27 | 16,631,690 |
| 2019-03-05 | $18.65 | $18.95 | $18.55 | $18.93 | $17.22 | 17,261,870 |
| 2019-03-04 | $18.45 | $18.89 | $18.41 | $18.74 | $17.05 | 21,684,810 |
| 2019-03-01 | $18.42 | $18.58 | $18.02 | $18.35 | $16.70 | 19,257,150 |
| 2019-02-28 | $18.49 | $18.80 | $18.27 | $18.42 | $16.76 | 13,395,240 |
| 2019-02-27 | $18.62 | $18.84 | $18.30 | $18.46 | $16.80 | 14,052,450 |
| 2019-02-26 | $18.40 | $19.25 | $18.19 | $18.65 | $16.97 | 27,892,410 |
| 2019-02-25 | $17.73 | $18.42 | $17.72 | $18.39 | $16.73 | 25,316,090 |
| 2019-02-22 | $17.50 | $17.72 | $17.33 | $17.71 | $16.11 | 9,330,020 |
| 2019-02-21 | $17.75 | $17.77 | $17.45 | $17.56 | $15.98 | 12,007,910 |
| 2019-02-20 | $17.81 | $17.93 | $17.59 | $17.75 | $16.15 | 9,218,120 |
| 2019-02-19 | $18.15 | $18.17 | $17.72 | $17.90 | $16.29 | 15,045,420 |
| 2019-02-18 | $17.91 | $18.18 | $17.78 | $18.17 | $16.53 | 9,862,670 |
| 2019-02-15 | $17.84 | $17.95 | $17.64 | $17.66 | $16.07 | 11,488,190 |
| 2019-02-14 | $17.70 | $18.06 | $17.66 | $17.84 | $16.23 | 10,846,620 |
| 2019-02-13 | $17.43 | $17.95 | $17.33 | $17.73 | $16.13 | 18,547,900 |
| 2019-02-12 | $16.95 | $17.65 | $16.93 | $17.45 | $15.88 | 20,283,880 |
| 2019-02-11 | $16.37 | $16.89 | $16.31 | $16.87 | $15.35 | 13,054,780 |
| 2019-02-08 | $16.46 | $16.46 | $16.46 | $16.46 | $14.98 | 0 |
| 2019-02-07 | $16.46 | $16.46 | $16.46 | $16.46 | $14.98 | 0 |
| 2019-02-06 | $16.46 | $16.46 | $16.46 | $16.46 | $14.98 | 0 |
| 2019-02-05 | $16.46 | $16.46 | $16.46 | $16.46 | $14.98 | 0 |
| 2019-02-04 | $16.46 | $16.46 | $16.46 | $16.46 | $14.98 | 0 |
| 2019-02-01 | $16.25 | $16.47 | $16.15 | $16.46 | $14.98 | 8,431,540 |
| 2019-01-31 | $16.08 | $16.24 | $16.02 | $16.10 | $14.65 | 7,594,890 |
| 2019-01-30 | $16.31 | $16.52 | $15.99 | $16.04 | $14.59 | 10,616,280 |
| 2019-01-29 | $16.56 | $16.69 | $16.18 | $16.47 | $14.99 | 7,377,120 |
| 2019-01-28 | $16.75 | $16.92 | $16.54 | $16.62 | $15.12 | 8,685,650 |
| 2019-01-25 | $16.68 | $16.78 | $16.59 | $16.71 | $15.20 | 5,546,710 |
| 2019-01-24 | $16.60 | $16.73 | $16.45 | $16.67 | $15.17 | 3,871,020 |
| 2019-01-23 | $16.55 | $16.67 | $16.49 | $16.58 | $15.09 | 3,663,200 |
| 2019-01-22 | $17.10 | $17.10 | $16.52 | $16.63 | $15.13 | 10,301,300 |
| 2019-01-21 | $16.97 | $17.16 | $16.90 | $17.14 | $15.59 | 9,809,850 |
| 2019-01-18 | $16.48 | $16.98 | $16.48 | $16.95 | $15.42 | 12,901,810 |
| 2019-01-17 | $16.62 | $16.64 | $16.42 | $16.48 | $14.99 | 6,452,100 |
| 2019-01-16 | $16.47 | $16.62 | $16.29 | $16.58 | $15.09 | 8,104,910 |
| 2019-01-15 | $16.10 | $16.43 | $16.05 | $16.41 | $14.93 | 6,857,540 |
| 2019-01-14 | $16.35 | $16.37 | $15.98 | $16.07 | $14.62 | 8,017,620 |
| 2019-01-11 | $16.39 | $16.48 | $16.18 | $16.31 | $14.84 | 8,419,400 |
| 2019-01-10 | $16.43 | $16.54 | $15.79 | $16.40 | $14.92 | 11,360,460 |
| 2019-01-09 | $16.45 | $16.84 | $16.45 | $16.68 | $15.18 | 7,906,890 |
| 2019-01-08 | $16.37 | $16.56 | $16.31 | $16.45 | $14.97 | 7,473,690 |
| 2019-01-07 | $16.75 | $16.78 | $16.24 | $16.42 | $14.94 | 13,470,370 |
| 2019-01-04 | $16.38 | $16.77 | $16.22 | $16.72 | $15.21 | 5,517,630 |
| 2019-01-03 | $16.28 | $16.54 | $16.11 | $16.54 | $15.05 | 6,746,230 |
| 2019-01-02 | $16.97 | $16.99 | $16.32 | $16.39 | $14.91 | 6,343,120 |
| 2019-01-01 | $17.00 | $17.00 | $17.00 | $17.00 | $15.47 | 0 |
| 2018-12-31 | $17.00 | $17.00 | $17.00 | $17.00 | $15.47 | 0 |
| 2018-12-28 | $16.97 | $17.00 | $16.76 | $17.00 | $15.47 | 6,334,690 |
| 2018-12-27 | $17.10 | $17.15 | $16.88 | $16.99 | $15.46 | 5,197,590 |
| 2018-12-26 | $16.95 | $17.07 | $16.85 | $16.90 | $15.38 | 3,107,610 |
| 2018-12-25 | $16.98 | $17.09 | $16.54 | $16.97 | $15.44 | 5,437,630 |
| 2018-12-24 | $16.95 | $17.19 | $16.82 | $17.07 | $15.53 | 4,876,540 |
| 2018-12-21 | $17.21 | $17.21 | $16.83 | $16.97 | $15.44 | 5,645,440 |
| 2018-12-20 | $17.20 | $17.27 | $17.04 | $17.21 | $15.66 | 4,742,260 |
| 2018-12-19 | $17.77 | $17.77 | $17.15 | $17.20 | $15.65 | 8,773,140 |
| 2018-12-18 | $17.47 | $17.84 | $17.38 | $17.77 | $16.17 | 8,294,420 |
| 2018-12-17 | $17.52 | $17.67 | $17.05 | $17.54 | $15.96 | 8,521,490 |
| 2018-12-14 | $17.83 | $17.92 | $17.60 | $17.60 | $16.01 | 7,823,390 |
| 2018-12-13 | $17.73 | $17.95 | $17.59 | $17.89 | $16.28 | 11,686,350 |
| 2018-12-12 | $17.99 | $18.00 | $17.57 | $17.73 | $16.13 | 8,139,000 |
| 2018-12-11 | $17.90 | $17.97 | $17.72 | $17.90 | $16.29 | 6,324,680 |
| 2018-12-10 | $18.23 | $18.23 | $17.52 | $17.77 | $16.17 | 16,329,240 |
| 2018-12-07 | $19.38 | $19.45 | $18.03 | $18.36 | $16.70 | 23,482,980 |
| 2018-12-06 | $20.46 | $20.65 | $19.33 | $19.52 | $17.76 | 12,400,370 |
| 2018-12-05 | $20.61 | $20.79 | $20.36 | $20.59 | $18.73 | 4,745,690 |
| 2018-12-04 | $20.70 | $20.78 | $20.52 | $20.74 | $18.87 | 4,533,010 |
| 2018-12-03 | $20.51 | $20.93 | $20.48 | $20.68 | $18.82 | 6,904,820 |
| 2018-11-30 | $20.38 | $20.49 | $20.11 | $20.24 | $18.42 | 3,804,260 |
| 2018-11-29 | $20.43 | $20.77 | $20.26 | $20.34 | $18.51 | 6,753,480 |
| 2018-11-28 | $20.37 | $20.50 | $20.19 | $20.34 | $18.51 | 3,270,760 |
| 2018-11-27 | $20.36 | $20.52 | $20.14 | $20.25 | $18.42 | 5,358,770 |
| 2018-11-26 | $19.99 | $20.38 | $19.85 | $20.34 | $18.51 | 5,631,230 |
| 2018-11-23 | $21.20 | $21.20 | $19.80 | $19.98 | $18.18 | 9,423,710 |
| 2018-11-22 | $20.89 | $21.10 | $20.77 | $21.07 | $19.17 | 6,047,250 |
| 2018-11-21 | $20.70 | $20.97 | $20.23 | $20.83 | $18.95 | 6,591,140 |
| 2018-11-20 | $20.68 | $20.90 | $20.51 | $20.78 | $18.91 | 4,725,540 |
| 2018-11-19 | $20.75 | $20.99 | $20.55 | $20.83 | $18.95 | 5,557,040 |
| 2018-11-16 | $20.82 | $20.97 | $20.49 | $20.83 | $18.95 | 6,252,770 |
| 2018-11-15 | $20.80 | $21.01 | $20.48 | $20.83 | $18.95 | 5,166,740 |
| 2018-11-14 | $20.69 | $21.23 | $20.69 | $20.95 | $19.06 | 7,070,460 |
| 2018-11-13 | $20.35 | $20.87 | $20.25 | $20.73 | $18.86 | 5,152,290 |
| 2018-11-12 | $20.10 | $20.59 | $19.86 | $20.54 | $18.69 | 6,059,380 |
| 2018-11-09 | $19.80 | $20.18 | $19.80 | $20.06 | $18.25 | 3,730,030 |
| 2018-11-08 | $20.22 | $20.30 | $19.93 | $19.98 | $18.18 | 4,064,750 |
| 2018-11-07 | $20.00 | $20.27 | $19.90 | $20.15 | $18.33 | 4,994,590 |
| 2018-11-06 | $19.91 | $20.14 | $19.82 | $20.00 | $18.20 | 3,400,140 |
| 2018-11-05 | $20.20 | $20.20 | $19.59 | $20.01 | $18.21 | 5,196,230 |
| 2018-11-02 | $20.00 | $20.25 | $19.73 | $20.20 | $18.38 | 8,280,020 |
| 2018-11-01 | $19.80 | $20.16 | $19.62 | $19.69 | $17.91 | 8,187,730 |
| 2018-10-31 | $19.40 | $19.82 | $19.28 | $19.80 | $18.01 | 7,919,120 |
| 2018-10-30 | $19.05 | $19.49 | $18.80 | $19.35 | $17.61 | 6,761,180 |
| 2018-10-29 | $18.98 | $19.25 | $18.72 | $19.02 | $17.31 | 8,242,480 |
| 2018-10-26 | $18.93 | $19.16 | $18.71 | $18.83 | $17.13 | 4,705,720 |
| 2018-10-25 | $18.35 | $18.85 | $18.31 | $18.83 | $17.13 | 4,714,240 |
| 2018-10-24 | $19.18 | $19.33 | $18.77 | $18.90 | $17.20 | 4,649,880 |
| 2018-10-23 | $19.38 | $19.42 | $18.90 | $19.02 | $17.31 | 4,434,090 |
| 2018-10-22 | $18.57 | $19.60 | $18.57 | $19.39 | $17.64 | 9,007,570 |
| 2018-10-19 | $17.77 | $18.49 | $17.69 | $18.47 | $16.80 | 7,510,250 |
| 2018-10-18 | $18.06 | $18.08 | $17.65 | $17.90 | $16.29 | 6,226,400 |
| 2018-10-17 | $18.80 | $18.92 | $17.62 | $18.29 | $16.64 | 7,342,550 |
| 2018-10-16 | $18.97 | $19.17 | $18.41 | $18.57 | $16.90 | 4,724,470 |
| 2018-10-15 | $19.30 | $19.35 | $18.82 | $18.88 | $17.18 | 5,648,730 |
| 2018-10-12 | $19.11 | $19.28 | $18.74 | $19.17 | $17.44 | 6,154,820 |
| 2018-10-11 | $19.00 | $19.29 | $18.70 | $19.29 | $17.55 | 11,764,390 |
| 2018-10-10 | $19.58 | $19.69 | $19.22 | $19.44 | $17.69 | 5,548,410 |
| 2018-10-09 | $19.58 | $19.74 | $19.51 | $19.57 | $17.81 | 3,858,470 |
| 2018-10-08 | $20.01 | $20.07 | $19.50 | $19.58 | $17.81 | 9,384,260 |
| 2018-10-05 | $20.50 | $20.50 | $20.50 | $20.50 | $18.65 | 0 |
| 2018-10-04 | $20.50 | $20.50 | $20.50 | $20.50 | $18.65 | 0 |
| 2018-10-03 | $20.50 | $20.50 | $20.50 | $20.50 | $18.65 | 0 |
| 2018-10-02 | $20.50 | $20.50 | $20.50 | $20.50 | $18.65 | 0 |
| 2018-10-01 | $20.50 | $20.50 | $20.50 | $20.50 | $18.65 | 0 |
| 2018-09-28 | $20.44 | $20.64 | $20.41 | $20.50 | $18.65 | 6,540,320 |
| 2018-09-27 | $20.19 | $20.65 | $20.17 | $20.47 | $18.62 | 9,812,580 |
| 2018-09-26 | $19.95 | $20.46 | $19.77 | $20.19 | $18.37 | 10,911,290 |
| 2018-09-25 | $19.94 | $19.94 | $19.76 | $19.86 | $18.07 | 9,069,940 |
| 2018-09-24 | $20.11 | $20.11 | $20.11 | $20.11 | $18.30 | 0 |
| 2018-09-21 | $19.88 | $20.20 | $19.38 | $20.11 | $18.30 | 13,621,060 |
| 2018-09-20 | $19.82 | $20.05 | $19.63 | $19.78 | $18.00 | 9,322,510 |
| 2018-09-19 | $19.46 | $20.15 | $19.37 | $19.90 | $18.11 | 9,895,240 |
| 2018-09-18 | $19.20 | $19.66 | $19.07 | $19.49 | $17.73 | 12,030,430 |
| 2018-09-17 | $20.22 | $20.22 | $19.26 | $19.36 | $17.61 | 13,943,380 |
| 2018-09-14 | $20.40 | $20.44 | $20.07 | $20.25 | $18.42 | 5,662,300 |
| 2018-09-13 | $21.08 | $21.15 | $20.05 | $20.43 | $18.59 | 10,496,030 |
| 2018-09-12 | $21.48 | $21.48 | $20.57 | $20.68 | $18.82 | 5,998,840 |
| 2018-09-11 | $21.39 | $21.60 | $21.23 | $21.48 | $19.54 | 3,831,960 |
| 2018-09-10 | $21.49 | $21.93 | $21.31 | $21.40 | $19.47 | 7,590,020 |
| 2018-09-07 | $21.28 | $21.75 | $21.28 | $21.53 | $19.59 | 5,708,560 |
| 2018-09-06 | $21.30 | $21.64 | $21.15 | $21.34 | $19.42 | 3,735,550 |
| 2018-09-05 | $21.71 | $21.84 | $21.35 | $21.37 | $19.44 | 4,117,190 |
| 2018-09-04 | $21.40 | $21.74 | $21.33 | $21.62 | $19.67 | 5,548,170 |
| 2018-09-03 | $21.24 | $21.48 | $21.01 | $21.40 | $19.47 | 6,410,380 |
| 2018-08-31 | $21.60 | $21.60 | $21.08 | $21.27 | $19.35 | 9,878,780 |
| 2018-08-30 | $21.78 | $21.95 | $21.64 | $21.75 | $19.79 | 5,911,170 |
| 2018-08-29 | $21.58 | $22.04 | $21.48 | $21.88 | $19.91 | 11,451,710 |
| 2018-08-28 | $21.18 | $21.53 | $21.00 | $21.36 | $19.43 | 8,295,690 |
| 2018-08-27 | $20.42 | $21.18 | $20.30 | $21.18 | $19.27 | 11,967,400 |
| 2018-08-24 | $20.30 | $20.44 | $20.02 | $20.28 | $18.45 | 8,427,400 |
| 2018-08-23 | $20.46 | $20.60 | $20.02 | $20.31 | $18.48 | 11,427,780 |
| 2018-08-22 | $21.18 | $21.18 | $20.38 | $20.47 | $18.62 | 15,783,820 |
| 2018-08-21 | $20.89 | $21.35 | $20.64 | $21.16 | $19.25 | 8,942,230 |
| 2018-08-20 | $21.00 | $21.19 | $20.48 | $20.99 | $19.10 | 10,607,400 |
| 2018-08-17 | $21.53 | $22.00 | $20.63 | $21.55 | $19.61 | 10,391,510 |
| 2018-08-16 | $21.22 | $21.85 | $21.12 | $21.35 | $19.43 | 5,150,750 |
| 2018-08-15 | $22.06 | $22.09 | $21.35 | $21.43 | $19.50 | 5,862,060 |
| 2018-08-14 | $22.20 | $22.41 | $21.92 | $22.12 | $20.13 | 4,250,020 |
| 2018-08-13 | $21.72 | $22.25 | $21.60 | $22.07 | $20.08 | 6,887,430 |
| 2018-08-10 | $21.75 | $22.30 | $21.55 | $21.97 | $19.99 | 7,815,740 |
| 2018-08-09 | $20.98 | $21.90 | $20.60 | $21.79 | $19.83 | 12,674,340 |
| 2018-08-08 | $21.50 | $21.59 | $20.85 | $21.00 | $19.11 | 9,619,540 |
| 2018-08-07 | $21.01 | $21.50 | $20.82 | $21.48 | $19.54 | 12,617,050 |
| 2018-08-06 | $21.80 | $21.89 | $20.78 | $20.86 | $18.98 | 12,163,200 |
| 2018-08-03 | $22.79 | $22.79 | $21.75 | $21.81 | $19.84 | 13,655,160 |
| 2018-08-02 | $22.92 | $22.99 | $22.39 | $22.80 | $20.74 | 8,596,380 |
| 2018-08-01 | $23.10 | $23.29 | $22.90 | $22.92 | $20.85 | 5,916,370 |
| 2018-07-31 | $23.01 | $23.50 | $22.80 | $23.13 | $21.04 | 10,259,130 |
| 2018-07-30 | $24.18 | $24.39 | $23.00 | $23.20 | $21.11 | 12,573,060 |
| 2018-07-27 | $24.15 | $24.50 | $24.05 | $24.11 | $21.94 | 5,840,550 |
| 2018-07-26 | $24.80 | $25.07 | $24.21 | $24.28 | $22.09 | 7,966,270 |
| 2018-07-25 | $24.72 | $24.98 | $24.58 | $24.85 | $22.61 | 10,915,980 |
| 2018-07-24 | $23.70 | $24.98 | $23.59 | $24.93 | $22.68 | 17,966,580 |
| 2018-07-23 | $24.00 | $24.43 | $23.20 | $23.86 | $21.71 | 15,827,490 |
| 2018-07-20 | $24.37 | $24.80 | $24.20 | $24.78 | $22.55 | 6,633,580 |
| 2018-07-19 | $24.65 | $24.81 | $24.02 | $24.27 | $22.08 | 5,846,780 |
| 2018-07-18 | $24.66 | $25.09 | $24.42 | $24.48 | $22.27 | 5,649,440 |
| 2018-07-17 | $24.80 | $24.85 | $24.38 | $24.61 | $22.39 | 5,189,200 |
| 2018-07-16 | $24.90 | $25.00 | $24.55 | $24.86 | $22.62 | 7,670,350 |
| 2018-07-13 | $24.81 | $25.35 | $24.61 | $25.22 | $22.60 | 9,834,350 |
| 2018-07-12 | $24.06 | $25.00 | $24.00 | $24.89 | $22.31 | 13,623,030 |
| 2018-07-11 | $23.42 | $24.15 | $23.16 | $24.06 | $21.56 | 11,559,580 |
| 2018-07-10 | $23.79 | $23.85 | $23.50 | $23.79 | $21.32 | 6,211,090 |
| 2018-07-09 | $22.59 | $23.68 | $22.59 | $23.66 | $21.20 | 10,223,830 |
| 2018-07-06 | $22.67 | $22.97 | $22.38 | $22.58 | $20.23 | 8,635,570 |
| 2018-07-05 | $22.81 | $23.06 | $22.45 | $22.55 | $20.21 | 5,533,620 |
| 2018-07-04 | $23.00 | $23.20 | $22.82 | $22.90 | $20.52 | 4,608,360 |
| 2018-07-03 | $23.59 | $23.59 | $22.59 | $23.20 | $20.79 | 11,355,880 |
| 2018-07-02 | $24.00 | $24.30 | $23.28 | $23.61 | $21.16 | 6,724,140 |
| 2018-06-29 | $23.17 | $23.94 | $22.98 | $23.90 | $21.42 | 7,740,360 |
| 2018-06-28 | $22.70 | $23.42 | $22.51 | $23.22 | $20.81 | 11,045,820 |
| 2018-06-27 | $23.38 | $23.48 | $22.39 | $22.68 | $20.32 | 11,128,500 |
| 2018-06-26 | $23.79 | $23.96 | $23.00 | $23.40 | $20.97 | 11,493,290 |
| 2018-06-25 | $24.27 | $24.45 | $23.99 | $24.02 | $21.53 | 7,374,950 |
| 2018-06-22 | $24.21 | $24.30 | $23.60 | $24.24 | $21.72 | 9,134,550 |
| 2018-06-21 | $24.56 | $24.80 | $24.00 | $24.23 | $21.71 | 7,751,480 |
| 2018-06-20 | $23.80 | $24.55 | $23.70 | $24.53 | $21.98 | 7,949,760 |
| 2018-06-19 | $24.20 | $24.80 | $23.50 | $23.85 | $21.37 | 13,288,010 |
| 2018-06-18 | $24.50 | $24.50 | $24.50 | $24.50 | $21.96 | 0 |
| 2018-06-15 | $24.50 | $24.75 | $24.18 | $24.50 | $21.96 | 8,121,630 |
| 2018-06-14 | $24.91 | $25.04 | $24.37 | $24.59 | $22.04 | 8,924,700 |
| 2018-06-13 | $25.12 | $25.37 | $24.86 | $25.12 | $22.51 | 7,179,280 |
| 2018-06-12 | $24.78 | $25.32 | $24.45 | $25.25 | $22.63 | 11,502,660 |
| 2018-06-11 | $25.15 | $25.15 | $24.57 | $24.75 | $22.18 | 8,460,590 |
| 2018-06-08 | $25.23 | $25.45 | $24.66 | $24.91 | $22.32 | 13,505,510 |
| 2018-06-07 | $26.30 | $26.35 | $25.27 | $25.35 | $22.72 | 17,645,670 |
| 2018-06-06 | $26.52 | $26.56 | $26.08 | $26.30 | $23.57 | 13,227,540 |
| 2018-06-05 | $25.69 | $26.69 | $25.58 | $26.60 | $23.84 | 13,811,360 |
| 2018-06-04 | $26.08 | $26.09 | $25.32 | $25.57 | $22.91 | 11,917,940 |
| 2018-06-01 | $26.40 | $26.98 | $25.68 | $25.87 | $23.18 | 14,250,620 |
| 2018-05-31 | $26.13 | $26.65 | $25.70 | $26.49 | $23.74 | 14,646,320 |
| 2018-05-30 | $25.50 | $26.49 | $25.36 | $25.81 | $23.13 | 22,381,700 |
| 2018-05-29 | $27.00 | $27.12 | $25.51 | $25.55 | $22.90 | 18,754,230 |
| 2018-05-28 | $26.81 | $27.29 | $26.77 | $27.01 | $24.20 | 12,093,950 |
| 2018-05-25 | $26.97 | $27.18 | $26.60 | $27.04 | $24.23 | 14,675,140 |
| 2018-05-24 | $26.15 | $26.91 | $26.09 | $26.79 | $24.01 | 18,176,770 |
| 2018-05-23 | $26.00 | $26.87 | $25.96 | $26.17 | $23.45 | 17,861,440 |
| 2018-05-22 | $25.83 | $26.17 | $25.70 | $25.99 | $23.29 | 11,205,530 |
| 2018-05-21 | $26.06 | $26.18 | $25.51 | $25.83 | $23.15 | 15,015,980 |
| 2018-05-18 | $25.00 | $25.99 | $24.87 | $25.93 | $23.24 | 18,110,640 |
| 2018-05-17 | $25.68 | $25.84 | $24.77 | $24.87 | $22.29 | 12,349,680 |
| 2018-05-16 | $25.50 | $26.03 | $25.35 | $25.68 | $23.01 | 12,994,180 |
| 2018-05-15 | $25.25 | $25.78 | $25.16 | $25.68 | $23.01 | 17,011,480 |
| 2018-05-14 | $24.82 | $25.44 | $24.27 | $25.29 | $22.66 | 19,784,880 |
| 2018-05-11 | $25.02 | $26.08 | $24.79 | $24.89 | $22.31 | 23,360,610 |
| 2018-05-10 | $24.97 | $25.20 | $24.76 | $25.04 | $22.44 | 16,566,120 |
| 2018-05-09 | $24.45 | $24.97 | $24.45 | $24.86 | $22.28 | 12,326,770 |
| 2018-05-08 | $24.50 | $25.01 | $24.24 | $24.36 | $21.83 | 18,214,100 |
| 2018-05-07 | $24.23 | $24.65 | $24.23 | $24.58 | $22.03 | 15,921,770 |
| 2018-05-04 | $23.96 | $24.35 | $23.80 | $24.02 | $21.53 | 10,863,310 |
| 2018-05-03 | $23.67 | $24.09 | $23.25 | $23.99 | $21.50 | 12,968,710 |
| 2018-05-02 | $23.32 | $23.98 | $23.30 | $23.68 | $21.22 | 14,659,810 |
| 2018-05-01 | $23.37 | $23.37 | $23.37 | $23.37 | $20.94 | 0 |
| 2018-04-30 | $23.37 | $23.37 | $23.37 | $23.37 | $20.94 | 0 |
| 2018-04-27 | $22.85 | $23.40 | $22.85 | $23.37 | $20.94 | 8,945,980 |
| 2018-04-26 | $23.00 | $23.23 | $22.91 | $22.95 | $20.57 | 8,580,820 |
| 2018-04-25 | $22.72 | $23.26 | $22.71 | $23.07 | $20.67 | 10,107,260 |
| 2018-04-24 | $22.42 | $22.87 | $22.42 | $22.85 | $20.48 | 13,267,230 |
| 2018-04-23 | $22.69 | $22.86 | $22.10 | $22.28 | $19.97 | 9,540,190 |
| 2018-04-20 | $22.90 | $23.04 | $22.53 | $22.65 | $20.30 | 7,526,900 |
| 2018-04-19 | $22.98 | $23.20 | $22.82 | $23.00 | $20.61 | 9,600,430 |
| 2018-04-18 | $23.10 | $23.12 | $22.58 | $22.92 | $20.54 | 12,260,880 |
| 2018-04-17 | $23.49 | $23.67 | $22.90 | $22.98 | $20.59 | 12,462,210 |
| 2018-04-16 | $23.90 | $23.92 | $23.38 | $23.54 | $21.10 | 15,033,160 |
| 2018-04-13 | $24.91 | $24.99 | $23.94 | $24.01 | $21.52 | 19,786,460 |
| 2018-04-12 | $24.32 | $24.59 | $24.14 | $24.27 | $21.75 | 11,880,710 |
| 2018-04-11 | $24.85 | $24.90 | $24.20 | $24.31 | $21.79 | 23,621,900 |
| 2018-04-10 | $25.48 | $25.55 | $24.99 | $25.21 | $22.59 | 13,484,200 |
| 2018-04-09 | $24.98 | $25.66 | $24.83 | $25.54 | $22.89 | 20,546,350 |
| 2018-04-06 | $25.08 | $25.08 | $25.08 | $25.08 | $22.48 | 0 |
| 2018-04-05 | $25.08 | $25.08 | $25.08 | $25.08 | $22.48 | 0 |
| 2018-04-04 | $24.86 | $25.51 | $24.86 | $25.08 | $22.48 | 29,923,220 |
| 2018-04-03 | $24.20 | $24.59 | $23.98 | $24.49 | $21.95 | 10,639,190 |
| 2018-04-02 | $24.60 | $24.97 | $24.33 | $24.34 | $21.81 | 13,556,320 |
| 2018-03-30 | $24.35 | $24.78 | $24.30 | $24.66 | $22.10 | 15,017,300 |
| 2018-03-29 | $24.26 | $24.65 | $24.10 | $24.27 | $21.75 | 15,677,760 |
| 2018-03-28 | $23.98 | $24.57 | $23.81 | $24.25 | $21.73 | 17,067,180 |
| 2018-03-27 | $23.95 | $24.26 | $23.80 | $24.03 | $21.53 | 17,318,620 |
| 2018-03-26 | $23.00 | $23.91 | $22.90 | $23.76 | $21.29 | 15,220,330 |
| 2018-03-23 | $23.44 | $23.70 | $22.69 | $23.12 | $20.72 | 11,536,610 |
| 2018-03-22 | $24.10 | $24.42 | $23.75 | $23.95 | $21.46 | 8,450,170 |
| 2018-03-21 | $24.31 | $24.48 | $24.08 | $24.16 | $21.65 | 13,042,980 |
| 2018-03-20 | $23.62 | $24.53 | $23.53 | $24.41 | $21.87 | 20,312,970 |
| 2018-03-19 | $23.20 | $23.82 | $23.20 | $23.72 | $21.26 | 8,858,470 |
| 2018-03-16 | $23.17 | $23.65 | $23.15 | $23.23 | $20.82 | 6,688,030 |
| 2018-03-15 | $23.15 | $23.37 | $23.03 | $23.23 | $20.82 | 5,157,780 |
| 2018-03-14 | $23.48 | $23.74 | $23.11 | $23.17 | $20.76 | 8,916,560 |
| 2018-03-13 | $23.60 | $23.98 | $23.50 | $23.55 | $21.10 | 10,630,440 |
| 2018-03-12 | $23.26 | $23.85 | $23.25 | $23.64 | $21.18 | 12,637,670 |
| 2018-03-09 | $23.35 | $23.35 | $23.05 | $23.28 | $20.86 | 7,293,030 |
| 2018-03-08 | $22.48 | $23.53 | $22.41 | $23.20 | $20.79 | 18,954,770 |
| 2018-03-07 | $22.67 | $22.83 | $22.28 | $22.30 | $19.98 | 7,308,560 |
| 2018-03-06 | $22.31 | $22.90 | $22.17 | $22.69 | $20.33 | 11,650,340 |
| 2018-03-05 | $22.35 | $22.51 | $22.09 | $22.13 | $19.83 | 4,875,690 |
| 2018-03-02 | $22.34 | $22.74 | $22.17 | $22.37 | $20.05 | 5,010,980 |
| 2018-03-01 | $22.18 | $22.47 | $22.07 | $22.45 | $20.12 | 5,064,660 |
| 2018-02-28 | $22.26 | $22.45 | $22.16 | $22.24 | $19.93 | 4,593,790 |
| 2018-02-27 | $22.33 | $22.58 | $22.17 | $22.38 | $20.06 | 6,463,360 |
| 2018-02-26 | $22.19 | $22.41 | $21.85 | $22.33 | $20.01 | 8,468,160 |
| 2018-02-23 | $22.08 | $22.14 | $21.90 | $22.10 | $19.80 | 5,357,180 |
| 2018-02-22 | $22.08 | $22.15 | $21.90 | $22.01 | $19.72 | 5,458,500 |
| 2018-02-21 | $21.87 | $21.87 | $21.87 | $21.87 | $19.60 | 0 |
| 2018-02-20 | $21.87 | $21.87 | $21.87 | $21.87 | $19.60 | 0 |
| 2018-02-19 | $21.87 | $21.87 | $21.87 | $21.87 | $19.60 | 0 |
| 2018-02-16 | $21.87 | $21.87 | $21.87 | $21.87 | $19.60 | 0 |
| 2018-02-15 | $21.87 | $21.87 | $21.87 | $21.87 | $19.60 | 0 |
| 2018-02-14 | $21.74 | $22.03 | $21.70 | $21.87 | $19.60 | 3,759,350 |
| 2018-02-13 | $21.65 | $21.95 | $21.60 | $21.71 | $19.46 | 4,447,080 |
| 2018-02-12 | $21.20 | $21.67 | $21.18 | $21.58 | $19.34 | 6,163,640 |
| 2018-02-09 | $21.82 | $21.95 | $20.81 | $21.15 | $18.95 | 13,864,820 |
| 2018-02-08 | $22.31 | $22.50 | $22.08 | $22.30 | $19.98 | 6,771,660 |
| 2018-02-07 | $22.95 | $23.17 | $22.23 | $22.31 | $19.99 | 8,791,080 |
| 2018-02-06 | $23.43 | $23.61 | $22.66 | $22.67 | $20.32 | 9,884,460 |
| 2018-02-05 | $23.80 | $23.84 | $23.53 | $23.71 | $21.25 | 3,923,870 |
| 2018-02-02 | $23.58 | $24.00 | $23.55 | $23.89 | $21.41 | 5,501,280 |
| 2018-02-01 | $23.87 | $23.92 | $23.04 | $23.81 | $21.34 | 16,279,450 |
| 2018-01-31 | $23.65 | $23.97 | $23.64 | $23.87 | $21.39 | 6,559,100 |
| 2018-01-30 | $23.92 | $24.09 | $23.60 | $23.69 | $21.23 | 10,554,330 |
| 2018-01-29 | $24.05 | $24.32 | $23.96 | $24.01 | $21.52 | 9,986,610 |
| 2018-01-26 | $24.11 | $24.27 | $24.08 | $24.12 | $21.61 | 9,239,520 |
| 2018-01-25 | $24.35 | $24.35 | $24.05 | $24.20 | $21.69 | 10,488,930 |
| 2018-01-24 | $24.25 | $24.44 | $24.23 | $24.39 | $21.86 | 8,286,870 |
| 2018-01-23 | $24.33 | $24.46 | $24.23 | $24.29 | $21.77 | 9,672,510 |
| 2018-01-22 | $24.28 | $24.49 | $24.03 | $24.34 | $21.81 | 11,402,200 |
| 2018-01-19 | $25.45 | $25.45 | $24.20 | $24.27 | $21.75 | 35,239,960 |
| 2018-01-18 | $25.69 | $25.78 | $25.26 | $25.58 | $22.92 | 13,950,210 |
| 2018-01-17 | $25.81 | $25.81 | $25.40 | $25.70 | $23.03 | 14,328,360 |
| 2018-01-16 | $25.45 | $25.88 | $25.23 | $25.82 | $23.14 | 23,533,980 |
| 2018-01-15 | $25.38 | $25.98 | $25.26 | $25.40 | $22.76 | 27,444,050 |
| 2018-01-12 | $24.89 | $25.26 | $24.89 | $25.12 | $22.51 | 7,808,260 |
| 2018-01-11 | $25.12 | $25.16 | $24.78 | $24.89 | $22.31 | 9,840,310 |
| 2018-01-10 | $25.60 | $25.68 | $24.90 | $25.18 | $22.56 | 14,060,040 |
| 2018-01-09 | $24.98 | $25.56 | $24.71 | $25.53 | $22.88 | 19,611,400 |
| 2018-01-08 | $24.91 | $25.20 | $24.80 | $24.91 | $22.32 | 13,073,040 |
| 2018-01-05 | $24.99 | $25.04 | $24.74 | $24.91 | $22.32 | 8,939,920 |
| 2018-01-04 | $24.66 | $25.15 | $24.50 | $25.05 | $22.45 | 13,571,540 |
| 2018-01-03 | $24.29 | $24.75 | $24.12 | $24.68 | $22.12 | 12,490,670 |
| 2018-01-02 | $24.28 | $24.33 | $23.90 | $24.31 | $21.79 | 9,171,410 |
| 2018-01-01 | $24.19 | $24.19 | $24.19 | $24.19 | $21.68 | 0 |
| 2017-12-29 | $24.19 | $24.32 | $24.08 | $24.19 | $21.68 | 4,813,920 |
| 2017-12-28 | $24.10 | $24.28 | $24.05 | $24.17 | $21.66 | 6,086,040 |
| 2017-12-27 | $24.51 | $24.65 | $24.09 | $24.15 | $21.64 | 6,687,580 |
| 2017-12-26 | $24.83 | $24.85 | $24.38 | $24.56 | $22.01 | 7,179,070 |
| 2017-12-25 | $24.90 | $25.02 | $24.52 | $24.88 | $22.30 | 8,237,660 |
| 2017-12-22 | $24.47 | $25.07 | $24.41 | $24.82 | $22.24 | 12,204,500 |
| 2017-12-21 | $24.30 | $24.70 | $24.01 | $24.54 | $21.99 | 9,843,690 |
| 2017-12-20 | $24.24 | $24.32 | $23.90 | $24.30 | $21.78 | 5,142,610 |
| 2017-12-19 | $24.04 | $24.25 | $23.91 | $24.24 | $21.72 | 4,343,690 |
| 2017-12-18 | $23.85 | $24.14 | $23.68 | $24.12 | $21.61 | 6,467,360 |
| 2017-12-15 | $24.38 | $24.38 | $23.96 | $24.05 | $21.55 | 8,380,790 |
| 2017-12-14 | $24.34 | $24.57 | $24.18 | $24.40 | $21.87 | 5,390,180 |
| 2017-12-13 | $24.27 | $24.39 | $24.15 | $24.34 | $21.81 | 5,113,820 |
| 2017-12-12 | $24.76 | $24.83 | $24.26 | $24.32 | $21.79 | 6,736,090 |
| 2017-12-11 | $24.33 | $24.83 | $24.22 | $24.80 | $22.22 | 11,063,570 |
| 2017-12-08 | $24.23 | $24.44 | $24.13 | $24.33 | $21.80 | 9,432,320 |
| 2017-12-07 | $24.75 | $24.85 | $24.04 | $24.43 | $21.89 | 9,207,960 |
| 2017-12-06 | $24.97 | $25.00 | $24.44 | $24.69 | $22.13 | 9,962,020 |
| 2017-12-05 | $24.31 | $25.05 | $24.27 | $25.02 | $22.42 | 15,173,880 |
| 2017-12-04 | $24.26 | $24.45 | $24.07 | $24.32 | $21.79 | 6,101,130 |
| 2017-12-01 | $24.19 | $24.34 | $24.02 | $24.27 | $21.75 | 5,724,850 |
| 2017-11-30 | $24.43 | $24.43 | $23.98 | $24.18 | $21.67 | 7,862,240 |
| 2017-11-29 | $24.74 | $24.78 | $24.28 | $24.43 | $21.89 | 7,599,070 |
| 2017-11-28 | $24.99 | $25.00 | $24.46 | $24.72 | $22.15 | 6,703,410 |
| 2017-11-27 | $24.80 | $25.15 | $24.46 | $25.01 | $22.41 | 8,072,770 |
| 2017-11-24 | $24.96 | $25.05 | $24.40 | $24.97 | $22.38 | 12,072,650 |
| 2017-11-23 | $25.43 | $25.43 | $24.82 | $25.09 | $22.48 | 16,099,750 |
| 2017-11-22 | $26.20 | $26.34 | $25.31 | $25.51 | $22.86 | 18,141,130 |
| 2017-11-21 | $25.72 | $26.40 | $25.61 | $26.28 | $23.55 | 20,328,920 |
| 2017-11-20 | $25.73 | $25.89 | $25.21 | $25.86 | $23.17 | 17,519,160 |
| 2017-11-17 | $25.40 | $25.91 | $24.98 | $25.88 | $23.19 | 30,450,710 |
| 2017-11-16 | $24.75 | $25.39 | $24.75 | $25.34 | $22.71 | 23,049,160 |
| 2017-11-15 | $24.30 | $24.90 | $24.28 | $24.70 | $22.13 | 23,451,890 |
| 2017-11-14 | $24.40 | $24.61 | $24.00 | $24.09 | $21.59 | 11,765,380 |
| 2017-11-13 | $24.74 | $24.74 | $24.37 | $24.46 | $21.92 | 12,758,070 |
| 2017-11-10 | $24.45 | $24.88 | $24.28 | $24.81 | $22.23 | 13,983,010 |
| 2017-11-09 | $24.41 | $24.65 | $24.26 | $24.46 | $21.92 | 10,087,530 |
| 2017-11-08 | $24.37 | $24.69 | $24.13 | $24.40 | $21.87 | 11,098,010 |
| 2017-11-07 | $24.80 | $25.18 | $24.27 | $24.42 | $21.88 | 19,798,100 |
| 2017-11-06 | $24.06 | $25.09 | $24.03 | $24.91 | $22.32 | 18,228,110 |
| 2017-11-03 | $24.45 | $24.45 | $23.63 | $24.23 | $21.71 | 24,491,280 |
| 2017-11-02 | $25.09 | $25.09 | $24.26 | $24.49 | $21.95 | 26,292,910 |
| 2017-11-01 | $25.10 | $25.25 | $24.78 | $25.16 | $22.55 | 22,300,050 |
| 2017-10-31 | $26.19 | $26.19 | $24.91 | $25.00 | $22.40 | 32,363,780 |
| 2017-10-30 | $26.30 | $26.46 | $25.68 | $26.45 | $23.70 | 18,115,390 |
| 2017-10-27 | $26.26 | $26.50 | $26.02 | $26.30 | $23.57 | 11,734,260 |
| 2017-10-26 | $26.60 | $27.09 | $26.06 | $26.20 | $23.48 | 19,464,680 |
| 2017-10-25 | $26.00 | $26.67 | $25.88 | $26.56 | $23.80 | 17,389,160 |
| 2017-10-24 | $25.78 | $26.25 | $25.65 | $26.01 | $23.31 | 18,254,570 |
| 2017-10-23 | $25.06 | $25.95 | $25.00 | $25.94 | $23.25 | 18,479,050 |
| 2017-10-20 | $25.23 | $25.33 | $24.85 | $25.13 | $22.52 | 9,515,990 |
| 2017-10-19 | $25.25 | $25.55 | $25.00 | $25.41 | $22.77 | 19,542,100 |
| 2017-10-18 | $24.54 | $25.18 | $24.35 | $25.15 | $22.54 | 18,131,490 |
| 2017-10-17 | $24.44 | $24.73 | $24.37 | $24.50 | $21.96 | 7,105,840 |
| 2017-10-16 | $24.86 | $25.05 | $24.35 | $24.47 | $21.93 | 13,488,210 |
| 2017-10-13 | $25.00 | $25.16 | $24.78 | $24.85 | $22.27 | 9,948,030 |
| 2017-10-12 | $25.01 | $25.10 | $24.70 | $24.95 | $22.36 | 11,307,470 |
| 2017-10-11 | $24.58 | $25.33 | $24.55 | $24.93 | $22.34 | 27,286,140 |
| 2017-10-10 | $24.00 | $24.67 | $24.00 | $24.51 | $21.96 | 26,501,670 |
| 2017-10-09 | $24.00 | $24.10 | $23.75 | $23.91 | $21.43 | 13,261,750 |
| 2017-10-06 | $23.74 | $23.74 | $23.74 | $23.74 | $21.27 | 0 |
| 2017-10-05 | $23.74 | $23.74 | $23.74 | $23.74 | $21.27 | 0 |
| 2017-10-04 | $23.74 | $23.74 | $23.74 | $23.74 | $21.27 | 0 |
| 2017-10-03 | $23.74 | $23.74 | $23.74 | $23.74 | $21.27 | 0 |
| 2017-10-02 | $23.74 | $23.74 | $23.74 | $23.74 | $21.27 | 0 |
| 2017-09-29 | $23.66 | $23.97 | $23.47 | $23.74 | $21.27 | 14,030,260 |
| 2017-09-28 | $23.57 | $23.66 | $23.30 | $23.64 | $21.18 | 10,858,530 |
| 2017-09-27 | $23.68 | $23.73 | $23.45 | $23.57 | $21.12 | 10,626,870 |
| 2017-09-26 | $23.87 | $23.87 | $23.58 | $23.72 | $21.26 | 10,635,730 |
| 2017-09-25 | $23.16 | $23.92 | $23.11 | $23.85 | $21.37 | 29,481,340 |
| 2017-09-22 | $22.95 | $23.18 | $22.76 | $23.16 | $20.75 | 12,176,260 |
| 2017-09-21 | $23.22 | $23.25 | $22.96 | $23.00 | $20.61 | 11,901,140 |
| 2017-09-20 | $23.22 | $23.38 | $23.14 | $23.21 | $20.80 | 9,444,970 |
| 2017-09-19 | $23.57 | $23.57 | $23.19 | $23.28 | $20.86 | 13,504,290 |
| 2017-09-18 | $23.40 | $23.62 | $23.31 | $23.48 | $21.04 | 13,323,610 |
| 2017-09-15 | $23.43 | $23.46 | $23.27 | $23.42 | $20.99 | 10,896,100 |
| 2017-09-14 | $23.53 | $23.56 | $23.39 | $23.42 | $20.99 | 10,525,090 |
| 2017-09-13 | $23.45 | $23.50 | $23.36 | $23.47 | $21.03 | 6,700,110 |
| 2017-09-12 | $23.39 | $23.54 | $23.34 | $23.44 | $21.01 | 13,195,620 |
| 2017-09-11 | $23.40 | $23.56 | $23.26 | $23.39 | $20.96 | 11,696,270 |
| 2017-09-08 | $23.44 | $23.54 | $23.33 | $23.40 | $20.97 | 13,231,330 |
| 2017-09-07 | $23.29 | $23.50 | $23.20 | $23.40 | $20.97 | 16,184,620 |
| 2017-09-06 | $23.46 | $23.46 | $23.22 | $23.35 | $20.92 | 11,422,420 |
| 2017-09-05 | $23.47 | $23.59 | $23.39 | $23.49 | $21.05 | 11,326,460 |
| 2017-09-04 | $23.45 | $23.54 | $23.25 | $23.44 | $21.01 | 11,078,390 |
| 2017-09-01 | $23.23 | $23.58 | $23.15 | $23.45 | $21.01 | 19,123,240 |
| 2017-08-31 | $23.36 | $23.39 | $22.73 | $23.30 | $20.88 | 31,060,090 |
| 2017-08-30 | $23.28 | $23.39 | $23.04 | $23.37 | $20.94 | 21,549,830 |
| 2017-08-29 | $24.63 | $24.63 | $23.20 | $23.28 | $20.86 | 53,800,950 |
| 2017-08-28 | $24.54 | $24.86 | $24.31 | $24.63 | $22.07 | 11,781,960 |
| 2017-08-25 | $24.26 | $24.58 | $24.21 | $24.49 | $21.95 | 7,290,970 |
| 2017-08-24 | $25.01 | $25.14 | $24.14 | $24.30 | $21.78 | 16,404,180 |
| 2017-08-23 | $25.30 | $25.33 | $25.02 | $25.04 | $22.44 | 4,502,040 |
| 2017-08-22 | $25.31 | $25.46 | $25.18 | $25.31 | $22.68 | 5,010,680 |
| 2017-08-21 | $25.11 | $25.37 | $25.04 | $25.31 | $22.68 | 6,907,420 |
| 2017-08-18 | $25.14 | $25.25 | $25.01 | $25.13 | $22.52 | 6,663,700 |
| 2017-08-17 | $25.11 | $25.25 | $25.02 | $25.19 | $22.57 | 6,394,320 |
| 2017-08-16 | $25.09 | $25.20 | $24.90 | $25.02 | $22.42 | 7,657,620 |
| 2017-08-15 | $25.97 | $26.03 | $24.97 | $25.13 | $22.52 | 16,725,080 |
| 2017-08-14 | $26.00 | $26.27 | $25.84 | $25.94 | $23.25 | 9,099,140 |
| 2017-08-11 | $25.91 | $26.16 | $25.70 | $26.13 | $23.42 | 11,396,200 |
| 2017-08-10 | $26.01 | $26.28 | $25.53 | $26.00 | $23.30 | 13,066,860 |
| 2017-08-09 | $25.36 | $26.05 | $25.08 | $26.00 | $23.30 | 10,814,840 |
| 2017-08-08 | $25.19 | $25.56 | $25.10 | $25.47 | $22.82 | 9,376,780 |
| 2017-08-07 | $25.22 | $25.23 | $24.93 | $25.19 | $22.57 | 6,830,060 |
| 2017-08-04 | $24.93 | $25.45 | $24.85 | $25.34 | $22.71 | 11,230,600 |
| 2017-08-03 | $24.82 | $25.06 | $24.75 | $24.88 | $22.30 | 9,459,540 |
| 2017-08-02 | $24.94 | $25.04 | $24.79 | $24.82 | $22.24 | 6,835,130 |
| 2017-08-01 | $24.95 | $25.08 | $24.52 | $24.95 | $22.36 | 14,481,460 |
| 2017-07-31 | $25.04 | $25.14 | $24.80 | $24.96 | $22.37 | 8,679,440 |
| 2017-07-28 | $25.02 | $25.32 | $24.78 | $25.03 | $22.43 | 12,095,220 |
| 2017-07-27 | $26.08 | $26.08 | $24.51 | $25.32 | $22.69 | 23,306,230 |
| 2017-07-26 | $26.46 | $26.58 | $25.85 | $26.08 | $23.37 | 12,171,980 |
| 2017-07-25 | $26.30 | $26.74 | $26.28 | $26.46 | $23.71 | 5,654,800 |
| 2017-07-24 | $26.80 | $26.97 | $26.05 | $26.38 | $23.64 | 11,067,100 |
| 2017-07-21 | $26.99 | $27.13 | $26.68 | $26.79 | $24.01 | 5,839,230 |
| 2017-07-20 | $26.62 | $27.18 | $26.41 | $27.05 | $24.24 | 8,131,850 |
| 2017-07-19 | $26.25 | $26.81 | $26.21 | $26.60 | $23.84 | 6,882,110 |
| 2017-07-18 | $26.82 | $27.20 | $26.00 | $26.36 | $23.62 | 10,087,880 |
| 2017-07-17 | $26.97 | $27.00 | $25.70 | $26.99 | $24.19 | 10,421,040 |
| 2017-07-14 | $26.89 | $27.17 | $26.68 | $27.09 | $24.28 | 6,645,310 |
| 2017-07-13 | $27.09 | $27.43 | $26.97 | $27.20 | $24.38 | 7,794,270 |
| 2017-07-12 | $27.55 | $27.65 | $26.86 | $27.14 | $24.00 | 12,904,920 |
| 2017-07-11 | $27.30 | $28.07 | $27.01 | $27.68 | $24.48 | 10,878,130 |
| 2017-07-10 | $27.90 | $27.90 | $26.83 | $27.47 | $24.30 | 17,101,210 |
| 2017-07-07 | $28.46 | $28.46 | $27.60 | $28.07 | $24.83 | 12,038,990 |
| 2017-07-06 | $28.84 | $29.16 | $28.06 | $28.59 | $25.29 | 10,557,840 |
| 2017-07-05 | $27.95 | $28.98 | $27.88 | $28.73 | $25.41 | 11,972,250 |
| 2017-07-04 | $28.08 | $28.38 | $27.30 | $28.18 | $24.92 | 15,092,380 |
| 2017-07-03 | $28.93 | $28.94 | $27.82 | $28.05 | $24.81 | 17,646,940 |
| 2017-06-30 | $28.57 | $29.25 | $28.36 | $28.88 | $25.54 | 9,197,770 |
| 2017-06-29 | $27.82 | $28.72 | $27.62 | $28.66 | $25.35 | 13,057,570 |
| 2017-06-28 | $28.27 | $28.27 | $27.80 | $27.88 | $24.66 | 6,952,740 |
| 2017-06-27 | $27.81 | $28.36 | $27.81 | $28.29 | $25.02 | 14,441,580 |
| 2017-06-26 | $27.30 | $28.11 | $27.20 | $27.81 | $24.60 | 18,107,180 |
| 2017-06-23 | $26.58 | $27.46 | $26.52 | $27.34 | $24.18 | 11,564,660 |
| 2017-06-22 | $26.95 | $27.06 | $26.53 | $26.93 | $23.82 | 15,735,740 |
| 2017-06-21 | $26.30 | $26.96 | $26.10 | $26.89 | $23.78 | 8,859,510 |
| 2017-06-20 | $26.61 | $26.65 | $26.10 | $26.23 | $23.20 | 6,939,590 |
| 2017-06-19 | $26.08 | $26.64 | $26.07 | $26.62 | $23.54 | 6,392,240 |
| 2017-06-16 | $26.03 | $26.19 | $25.90 | $26.09 | $23.07 | 4,533,280 |
| 2017-06-15 | $26.43 | $26.75 | $25.89 | $26.03 | $23.02 | 9,625,520 |
| 2017-06-14 | $26.86 | $27.05 | $26.38 | $26.47 | $23.41 | 8,306,550 |
| 2017-06-13 | $26.89 | $27.24 | $26.79 | $26.94 | $23.83 | 7,398,050 |
| 2017-06-12 | $26.66 | $27.30 | $26.60 | $26.94 | $23.83 | 11,478,830 |
| 2017-06-09 | $26.18 | $26.75 | $26.15 | $26.67 | $23.59 | 17,235,770 |
| 2017-06-08 | $25.80 | $26.48 | $25.76 | $26.14 | $23.12 | 13,446,160 |
| 2017-06-07 | $25.25 | $26.31 | $25.23 | $25.80 | $22.82 | 14,335,060 |
| 2017-06-06 | $25.41 | $25.41 | $24.96 | $25.27 | $22.35 | 9,006,830 |
| 2017-06-05 | $25.38 | $25.50 | $24.95 | $25.41 | $22.47 | 10,312,170 |
| 2017-06-02 | $25.86 | $26.23 | $25.34 | $25.41 | $22.47 | 10,224,210 |
| 2017-06-01 | $25.44 | $26.05 | $25.20 | $25.95 | $22.95 | 16,336,990 |
| 2017-05-31 | $25.21 | $25.60 | $24.91 | $25.57 | $22.62 | 11,874,310 |
| 2017-05-30 | $25.19 | $25.19 | $25.19 | $25.19 | $22.28 | 0 |
| 2017-05-29 | $25.19 | $25.19 | $25.19 | $25.19 | $22.28 | 0 |
| 2017-05-26 | $25.48 | $25.61 | $24.94 | $25.19 | $22.28 | 8,152,020 |
| 2017-05-25 | $25.35 | $25.80 | $25.21 | $25.48 | $22.54 | 6,091,960 |
| 2017-05-24 | $25.49 | $25.57 | $25.00 | $25.49 | $22.54 | 8,725,280 |
| 2017-05-23 | $25.14 | $25.68 | $24.88 | $25.66 | $22.69 | 12,768,850 |
| 2017-05-22 | $25.36 | $25.44 | $24.69 | $25.31 | $22.39 | 10,620,740 |
| 2017-05-19 | $24.97 | $25.55 | $24.78 | $25.35 | $22.42 | 6,662,950 |
| 2017-05-18 | $24.88 | $25.16 | $24.61 | $24.97 | $22.08 | 5,953,110 |
| 2017-05-17 | $25.18 | $25.49 | $24.87 | $24.88 | $22.00 | 7,814,360 |
| 2017-05-16 | $24.46 | $25.27 | $24.05 | $25.20 | $22.29 | 17,024,070 |
| 2017-05-15 | $23.69 | $24.48 | $23.66 | $24.44 | $21.62 | 10,566,910 |
| 2017-05-12 | $23.37 | $23.69 | $23.23 | $23.66 | $20.93 | 4,527,580 |
| 2017-05-11 | $23.00 | $23.53 | $22.87 | $23.39 | $20.69 | 7,123,660 |
| 2017-05-10 | $23.22 | $23.53 | $23.02 | $23.11 | $20.44 | 9,602,460 |
| 2017-05-09 | $23.92 | $23.97 | $23.16 | $23.18 | $20.50 | 12,662,480 |
| 2017-05-08 | $23.90 | $24.19 | $23.18 | $24.10 | $21.31 | 18,699,110 |
| 2017-05-05 | $23.80 | $24.16 | $23.72 | $24.00 | $21.23 | 7,460,660 |
| 2017-05-04 | $24.12 | $24.12 | $23.71 | $23.96 | $21.19 | 6,947,570 |
| 2017-05-03 | $24.01 | $24.24 | $23.91 | $24.19 | $21.39 | 5,627,840 |
| 2017-05-02 | $23.62 | $24.12 | $23.54 | $24.05 | $21.27 | 7,589,050 |
| 2017-05-01 | $23.74 | $23.74 | $23.74 | $23.74 | $21.00 | 0 |
| 2017-04-28 | $23.95 | $24.20 | $23.71 | $23.74 | $21.00 | 9,144,120 |
| 2017-04-27 | $23.62 | $23.82 | $23.24 | $23.75 | $21.01 | 7,831,470 |
| 2017-04-26 | $23.72 | $24.00 | $23.41 | $23.60 | $20.87 | 9,480,680 |
| 2017-04-25 | $23.98 | $24.06 | $23.62 | $23.68 | $20.94 | 7,521,340 |
| 2017-04-24 | $24.28 | $24.28 | $23.36 | $24.20 | $21.40 | 15,431,200 |
| 2017-04-21 | $24.26 | $24.50 | $23.93 | $24.46 | $21.63 | 10,832,610 |
| 2017-04-20 | $23.93 | $24.40 | $23.76 | $24.29 | $21.48 | 13,231,590 |
| 2017-04-19 | $23.68 | $24.04 | $23.55 | $23.95 | $21.18 | 11,084,810 |
| 2017-04-18 | $23.50 | $24.02 | $23.41 | $23.75 | $21.01 | 8,818,530 |
| 2017-04-17 | $23.10 | $23.58 | $22.85 | $23.50 | $20.78 | 9,701,720 |
| 2017-04-14 | $23.19 | $23.39 | $23.00 | $23.19 | $20.51 | 5,231,760 |
| 2017-04-13 | $23.05 | $23.38 | $22.82 | $23.20 | $20.52 | 5,607,650 |
| 2017-04-12 | $22.72 | $23.13 | $22.64 | $23.06 | $20.40 | 8,211,550 |
| 2017-04-11 | $22.74 | $22.95 | $22.51 | $22.84 | $20.20 | 10,739,820 |
| 2017-04-10 | $23.31 | $23.45 | $22.70 | $22.73 | $20.10 | 10,043,270 |
| 2017-04-07 | $23.10 | $23.43 | $22.85 | $23.36 | $20.66 | 8,307,970 |
| 2017-04-06 | $23.03 | $23.23 | $22.81 | $23.18 | $20.50 | 10,467,790 |
| 2017-04-05 | $23.31 | $23.90 | $23.06 | $23.09 | $20.42 | 22,009,740 |
| 2017-04-04 | $23.31 | $23.31 | $23.31 | $23.31 | $20.62 | 0 |
| 2017-04-03 | $23.31 | $23.31 | $23.31 | $23.31 | $20.62 | 0 |
| 2017-03-31 | $23.07 | $23.36 | $22.83 | $23.31 | $20.62 | 10,333,370 |
| 2017-03-30 | $22.93 | $23.25 | $22.68 | $23.18 | $20.50 | 11,208,590 |
| 2017-03-29 | $23.08 | $23.22 | $22.66 | $23.01 | $20.35 | 9,917,430 |
| 2017-03-28 | $22.67 | $23.07 | $22.57 | $23.05 | $20.39 | 9,290,320 |
| 2017-03-27 | $22.99 | $23.21 | $22.52 | $22.64 | $20.02 | 14,459,910 |
| 2017-03-24 | $23.30 | $23.30 | $22.83 | $23.03 | $20.37 | 14,224,660 |
| 2017-03-23 | $23.11 | $23.55 | $22.90 | $23.22 | $20.54 | 20,454,210 |
| 2017-03-22 | $22.30 | $23.42 | $22.30 | $23.00 | $20.34 | 33,253,050 |
| 2017-03-21 | $21.66 | $22.77 | $21.63 | $22.64 | $20.02 | 26,313,670 |
| 2017-03-20 | $21.61 | $21.75 | $21.45 | $21.72 | $19.21 | 8,245,850 |
| 2017-03-17 | $21.84 | $21.85 | $21.50 | $21.63 | $19.13 | 7,556,110 |
| 2017-03-16 | $21.92 | $21.99 | $21.72 | $21.86 | $19.33 | 9,599,780 |
| 2017-03-15 | $21.86 | $21.94 | $21.70 | $21.92 | $19.39 | 9,093,400 |
| 2017-03-14 | $21.64 | $21.85 | $21.55 | $21.84 | $19.32 | 8,676,100 |
| 2017-03-13 | $21.47 | $21.68 | $21.18 | $21.57 | $19.08 | 6,997,630 |
| 2017-03-10 | $21.45 | $21.64 | $21.19 | $21.46 | $18.98 | 6,361,920 |
| 2017-03-09 | $21.68 | $21.73 | $21.31 | $21.45 | $18.97 | 5,718,360 |
| 2017-03-08 | $21.61 | $21.76 | $21.54 | $21.62 | $19.12 | 6,867,520 |
| 2017-03-07 | $21.37 | $21.68 | $21.28 | $21.61 | $19.11 | 8,130,950 |
| 2017-03-06 | $21.35 | $21.46 | $21.24 | $21.40 | $18.93 | 8,307,170 |
| 2017-03-03 | $21.49 | $21.49 | $21.23 | $21.35 | $18.88 | 6,193,130 |
| 2017-03-02 | $21.71 | $21.73 | $21.48 | $21.55 | $19.06 | 5,688,990 |
| 2017-03-01 | $21.62 | $21.78 | $21.53 | $21.69 | $19.18 | 10,818,470 |
| 2017-02-28 | $21.72 | $21.78 | $21.35 | $21.68 | $19.17 | 13,530,650 |
| 2017-02-27 | $22.01 | $22.15 | $21.72 | $21.73 | $19.22 | 10,560,370 |
| 2017-02-24 | $22.21 | $22.27 | $21.73 | $22.01 | $19.47 | 14,721,930 |
| 2017-02-23 | $21.64 | $22.28 | $21.60 | $22.19 | $19.63 | 21,517,230 |
| 2017-02-22 | $21.56 | $21.82 | $21.41 | $21.68 | $19.17 | 13,156,950 |
| 2017-02-21 | $21.63 | $21.85 | $21.41 | $21.50 | $19.02 | 14,026,930 |
| 2017-02-20 | $21.04 | $21.64 | $21.00 | $21.62 | $19.12 | 19,403,910 |
| 2017-02-17 | $21.14 | $21.35 | $20.95 | $20.97 | $18.55 | 12,670,890 |
| 2017-02-16 | $21.19 | $21.28 | $21.01 | $21.10 | $18.66 | 12,415,380 |
| 2017-02-15 | $21.43 | $21.48 | $21.16 | $21.19 | $18.74 | 13,821,880 |
| 2017-02-14 | $21.39 | $21.57 | $21.34 | $21.43 | $18.95 | 11,814,020 |
| 2017-02-13 | $21.25 | $21.51 | $21.23 | $21.36 | $18.89 | 15,493,450 |
| 2017-02-10 | $21.28 | $21.40 | $21.13 | $21.26 | $18.80 | 16,390,520 |
| 2017-02-09 | $21.47 | $21.50 | $21.08 | $21.23 | $18.78 | 24,030,940 |
| 2017-02-08 | $21.61 | $21.68 | $21.23 | $21.50 | $19.02 | 16,177,880 |
| 2017-02-07 | $21.67 | $21.87 | $21.53 | $21.70 | $19.19 | 10,509,170 |
| 2017-02-06 | $21.76 | $22.20 | $21.64 | $21.67 | $19.17 | 14,887,400 |
| 2017-02-03 | $21.91 | $21.91 | $21.52 | $21.76 | $19.25 | 7,328,380 |
| 2017-02-02 | $21.91 | $21.91 | $21.91 | $21.91 | $19.38 | 0 |
| 2017-02-01 | $21.91 | $21.91 | $21.91 | $21.91 | $19.38 | 0 |
| 2017-01-31 | $21.91 | $21.91 | $21.91 | $21.91 | $19.38 | 0 |
| 2017-01-30 | $21.91 | $21.91 | $21.91 | $21.91 | $19.38 | 0 |
| 2017-01-27 | $21.91 | $21.91 | $21.91 | $21.91 | $19.38 | 0 |
| 2017-01-26 | $21.92 | $22.02 | $21.63 | $21.91 | $19.38 | 12,419,990 |
| 2017-01-25 | $21.16 | $22.00 | $21.07 | $21.90 | $19.37 | 17,471,000 |
| 2017-01-24 | $21.38 | $21.49 | $21.04 | $21.17 | $18.72 | 9,157,800 |
| 2017-01-23 | $21.47 | $21.85 | $21.22 | $21.50 | $19.02 | 13,630,390 |
| 2017-01-20 | $21.08 | $21.68 | $21.00 | $21.60 | $19.10 | 15,581,610 |
| 2017-01-19 | $21.36 | $21.47 | $20.88 | $20.92 | $18.50 | 14,981,720 |
| 2017-01-18 | $20.70 | $21.25 | $20.60 | $21.12 | $18.68 | 17,116,710 |
| 2017-01-17 | $20.67 | $20.80 | $20.40 | $20.68 | $18.29 | 9,048,290 |
| 2017-01-16 | $20.28 | $20.76 | $20.00 | $20.70 | $18.31 | 19,385,990 |
| 2017-01-13 | $20.20 | $20.42 | $20.05 | $20.33 | $17.98 | 11,880,370 |
| 2017-01-12 | $20.43 | $20.77 | $20.20 | $20.21 | $17.87 | 9,121,990 |
| 2017-01-11 | $20.41 | $20.69 | $20.35 | $20.44 | $18.08 | 8,466,980 |
| 2017-01-10 | $20.43 | $20.93 | $20.38 | $20.46 | $18.10 | 14,365,030 |
| 2017-01-09 | $20.30 | $20.62 | $20.22 | $20.41 | $18.05 | 18,346,020 |
| 2017-01-06 | $19.99 | $20.07 | $19.83 | $19.99 | $17.68 | 5,078,560 |
| 2017-01-05 | $19.95 | $20.14 | $19.83 | $19.95 | $17.64 | 6,616,060 |
| 2017-01-04 | $19.88 | $19.96 | $19.78 | $19.92 | $17.62 | 3,568,540 |
| 2017-01-03 | $19.57 | $19.98 | $19.50 | $19.86 | $17.56 | 8,983,240 |
| 2017-01-02 | $19.56 | $19.56 | $19.56 | $19.56 | $17.30 | 0 |
| 2016-12-30 | $19.45 | $19.58 | $19.38 | $19.56 | $17.30 | 3,472,780 |
| 2016-12-29 | $19.59 | $19.59 | $19.35 | $19.37 | $17.13 | 4,056,310 |
| 2016-12-28 | $19.53 | $19.67 | $19.49 | $19.60 | $17.33 | 4,203,290 |
| 2016-12-27 | $19.47 | $19.70 | $19.32 | $19.54 | $17.28 | 3,661,670 |
| 2016-12-26 | $19.49 | $19.50 | $19.14 | $19.49 | $17.24 | 4,702,910 |
| 2016-12-23 | $19.46 | $19.60 | $19.39 | $19.50 | $17.25 | 4,977,150 |
| 2016-12-22 | $19.38 | $19.64 | $19.35 | $19.54 | $17.28 | 6,952,050 |
| 2016-12-21 | $19.19 | $19.45 | $19.19 | $19.37 | $17.13 | 4,020,540 |
| 2016-12-20 | $19.32 | $19.39 | $19.01 | $19.18 | $16.96 | 5,404,140 |
| 2016-12-19 | $19.14 | $19.51 | $19.02 | $19.36 | $17.12 | 6,964,810 |
| 2016-12-16 | $19.06 | $19.20 | $18.91 | $19.14 | $16.93 | 4,930,860 |
| 2016-12-15 | $19.50 | $19.59 | $18.90 | $19.08 | $16.88 | 10,274,190 |
| 2016-12-14 | $19.72 | $19.88 | $19.50 | $19.53 | $17.27 | 5,111,410 |
| 2016-12-13 | $19.80 | $19.89 | $19.55 | $19.72 | $17.44 | 5,449,190 |
| 2016-12-12 | $20.10 | $20.16 | $19.55 | $19.93 | $17.63 | 18,298,570 |
| 2016-12-09 | $20.01 | $20.27 | $19.96 | $20.13 | $17.80 | 12,180,970 |
| 2016-12-08 | $20.13 | $20.24 | $20.03 | $20.05 | $17.73 | 4,855,790 |
| 2016-12-07 | $20.10 | $20.19 | $19.96 | $20.16 | $17.83 | 5,570,250 |
| 2016-12-06 | $20.12 | $20.22 | $20.02 | $20.10 | $17.78 | 5,008,130 |
| 2016-12-05 | $20.00 | $20.18 | $19.90 | $20.12 | $17.79 | 10,214,520 |
| 2016-12-02 | $20.24 | $20.25 | $20.03 | $20.12 | $17.79 | 11,103,080 |
| 2016-12-01 | $20.28 | $20.45 | $20.22 | $20.35 | $18.00 | 14,954,650 |
| 2016-11-30 | $20.42 | $20.57 | $20.18 | $20.28 | $17.94 | 9,168,280 |
| 2016-11-29 | $20.28 | $20.96 | $20.21 | $20.45 | $18.09 | 33,861,720 |
| 2016-11-28 | $20.47 | $20.50 | $20.22 | $20.32 | $17.97 | 17,870,790 |
| 2016-11-25 | $20.30 | $20.50 | $20.26 | $20.39 | $18.03 | 10,371,710 |
| 2016-11-24 | $20.13 | $20.38 | $20.02 | $20.31 | $17.96 | 12,311,610 |
| 2016-11-23 | $20.03 | $20.22 | $19.98 | $20.12 | $17.79 | 10,487,960 |
| 2016-11-22 | $20.11 | $20.19 | $19.96 | $20.05 | $17.73 | 15,230,260 |
| 2016-11-21 | $20.21 | $20.42 | $20.01 | $20.11 | $17.79 | 11,687,090 |
| 2016-11-18 | $20.34 | $20.35 | $20.18 | $20.20 | $17.87 | 5,841,580 |
| 2016-11-17 | $20.21 | $20.41 | $20.08 | $20.35 | $18.00 | 8,941,100 |
| 2016-11-16 | $20.28 | $20.28 | $20.10 | $20.21 | $17.87 | 6,598,370 |
| 2016-11-15 | $20.16 | $20.30 | $20.07 | $20.25 | $17.91 | 7,375,220 |
| 2016-11-14 | $20.14 | $20.24 | $20.07 | $20.13 | $17.80 | 11,206,500 |
| 2016-11-11 | $20.27 | $20.28 | $19.97 | $20.18 | $17.85 | 17,669,500 |
| 2016-11-10 | $20.42 | $20.48 | $20.19 | $20.29 | $17.95 | 13,859,950 |
| 2016-11-09 | $20.60 | $20.60 | $20.09 | $20.21 | $17.87 | 12,041,710 |
| 2016-11-08 | $20.52 | $20.63 | $20.42 | $20.59 | $18.21 | 9,695,780 |
| 2016-11-07 | $20.64 | $20.66 | $20.36 | $20.47 | $18.10 | 9,407,270 |
| 2016-11-04 | $20.15 | $20.64 | $20.10 | $20.51 | $18.14 | 23,839,520 |
| 2016-11-03 | $20.18 | $20.24 | $19.95 | $20.16 | $17.83 | 11,588,210 |
| 2016-11-02 | $19.85 | $20.24 | $19.70 | $20.15 | $17.82 | 19,991,400 |
| 2016-11-01 | $19.82 | $19.91 | $19.70 | $19.88 | $17.58 | 7,922,380 |
| 2016-10-31 | $19.60 | $19.92 | $19.43 | $19.81 | $17.52 | 0 |
| 2016-10-28 | $19.87 | $19.97 | $19.68 | $19.69 | $17.41 | 7,739,520 |
| 2016-10-27 | $19.96 | $20.03 | $19.80 | $19.89 | $17.59 | 4,356,350 |
| 2016-10-26 | $20.00 | $20.10 | $19.88 | $20.02 | $17.71 | 7,902,340 |
| 2016-10-25 | $20.10 | $20.15 | $19.86 | $20.07 | $17.75 | 8,020,920 |
| 2016-10-24 | $19.92 | $20.30 | $19.85 | $20.09 | $17.77 | 11,763,750 |
| 2016-10-21 | $19.85 | $19.95 | $19.74 | $19.92 | $17.62 | 5,150,850 |
| 2016-10-20 | $19.94 | $20.00 | $19.78 | $19.85 | $17.56 | 5,546,570 |
| 2016-10-19 | $19.90 | $20.04 | $19.90 | $19.97 | $17.66 | 7,087,510 |
| 2016-10-18 | $19.66 | $19.98 | $19.58 | $19.92 | $17.62 | 9,002,740 |
| 2016-10-17 | $20.18 | $20.20 | $19.50 | $19.64 | $17.37 | 11,173,780 |
| 2016-10-14 | $20.02 | $20.18 | $19.96 | $20.17 | $17.84 | 6,150,300 |
| 2016-10-13 | $19.91 | $20.25 | $19.85 | $20.00 | $17.69 | 11,507,800 |
| 2016-10-12 | $19.89 | $19.96 | $19.78 | $19.92 | $17.62 | 6,224,730 |
| 2016-10-11 | $19.95 | $20.07 | $19.81 | $19.89 | $17.59 | 6,693,930 |
| 2016-10-10 | $19.83 | $20.06 | $19.80 | $20.00 | $17.69 | 8,961,800 |
| 2016-10-07 | $19.73 | $19.73 | $19.73 | $19.73 | $17.45 | 0 |
| 2016-10-06 | $19.73 | $19.73 | $19.73 | $19.73 | $17.45 | 0 |
| 2016-10-05 | $19.73 | $19.73 | $19.73 | $19.73 | $17.45 | 0 |
| 2016-10-04 | $19.73 | $19.73 | $19.73 | $19.73 | $17.45 | 0 |
| 2016-10-03 | $19.73 | $19.73 | $19.73 | $19.73 | $17.45 | 0 |
| 2016-09-30 | $19.50 | $19.77 | $19.48 | $19.73 | $17.45 | 5,057,460 |
| 2016-09-29 | $19.44 | $19.65 | $19.35 | $19.58 | $17.32 | 4,869,040 |
| 2016-09-28 | $19.44 | $19.58 | $19.26 | $19.38 | $17.14 | 5,184,020 |
| 2016-09-27 | $19.33 | $19.50 | $19.10 | $19.37 | $17.13 | 7,567,430 |
| 2016-09-26 | $19.90 | $19.92 | $19.26 | $19.37 | $17.13 | 9,865,320 |
| 2016-09-23 | $19.88 | $19.98 | $19.84 | $19.94 | $17.64 | 5,505,450 |
| 2016-09-22 | $19.99 | $20.35 | $19.85 | $19.87 | $17.57 | 9,354,570 |
| 2016-09-21 | $19.92 | $20.00 | $19.74 | $19.93 | $17.63 | 7,126,420 |
| 2016-09-20 | $19.89 | $20.01 | $19.71 | $19.97 | $17.66 | 10,523,730 |
| 2016-09-19 | $19.91 | $20.03 | $19.78 | $19.94 | $17.64 | 8,170,480 |
| 2016-09-16 | $19.94 | $19.94 | $19.94 | $19.94 | $17.64 | 0 |
| 2016-09-15 | $19.94 | $19.94 | $19.94 | $19.94 | $17.64 | 0 |
| 2016-09-14 | $20.24 | $20.24 | $19.80 | $19.94 | $17.64 | 10,835,230 |
| 2016-09-13 | $20.37 | $20.52 | $20.20 | $20.32 | $17.97 | 8,827,890 |
| 2016-09-12 | $20.16 | $20.45 | $19.88 | $20.43 | $18.07 | 17,574,180 |
| 2016-09-09 | $20.65 | $20.90 | $20.46 | $20.50 | $18.13 | 13,876,150 |
| 2016-09-08 | $20.75 | $21.01 | $20.58 | $20.62 | $18.24 | 11,060,670 |
| 2016-09-07 | $20.80 | $21.10 | $20.61 | $20.79 | $18.39 | 12,046,150 |
| 2016-09-06 | $20.48 | $21.05 | $20.36 | $20.84 | $18.43 | 17,415,320 |
| 2016-09-05 | $20.48 | $20.85 | $20.38 | $20.45 | $18.09 | 14,814,750 |
| 2016-09-02 | $19.90 | $20.48 | $19.82 | $20.48 | $18.11 | 17,974,790 |
| 2016-09-01 | $20.18 | $20.19 | $19.90 | $19.91 | $17.61 | 10,757,580 |
| 2016-08-31 | $20.10 | $20.36 | $20.07 | $20.26 | $17.92 | 8,843,800 |
| 2016-08-30 | $20.52 | $20.58 | $20.08 | $20.16 | $17.83 | 17,689,950 |
| 2016-08-29 | $20.44 | $20.94 | $20.10 | $20.74 | $18.34 | 17,702,820 |
| 2016-08-26 | $20.02 | $20.57 | $19.90 | $20.40 | $18.04 | 17,768,960 |
| 2016-08-25 | $20.16 | $20.28 | $19.81 | $20.18 | $17.85 | 12,558,310 |
| 2016-08-24 | $20.00 | $20.28 | $19.91 | $20.14 | $17.81 | 14,901,120 |
| 2016-08-23 | $19.60 | $20.05 | $19.52 | $19.97 | $17.66 | 19,555,520 |
| 2016-08-22 | $19.68 | $19.72 | $19.49 | $19.55 | $17.29 | 12,610,930 |
| 2016-08-19 | $19.69 | $19.80 | $19.51 | $19.57 | $17.31 | 13,984,220 |
| 2016-08-18 | $19.84 | $19.88 | $19.54 | $19.70 | $17.42 | 16,325,340 |
| 2016-08-17 | $19.88 | $19.97 | $19.77 | $19.81 | $17.52 | 16,856,060 |
| 2016-08-16 | $20.08 | $20.47 | $19.84 | $19.88 | $17.58 | 32,142,690 |
| 2016-08-15 | $19.77 | $20.30 | $19.63 | $20.01 | $17.70 | 20,441,450 |
| 2016-08-12 | $19.53 | $19.80 | $19.41 | $19.67 | $17.40 | 12,742,570 |
| 2016-08-11 | $19.71 | $19.83 | $19.45 | $19.48 | $17.23 | 10,689,840 |
| 2016-08-10 | $19.91 | $20.24 | $19.72 | $19.76 | $17.48 | 10,889,450 |
| 2016-08-09 | $19.93 | $20.04 | $19.80 | $19.91 | $17.61 | 10,796,660 |
| 2016-08-08 | $19.81 | $20.04 | $19.54 | $20.00 | $17.69 | 10,999,320 |
| 2016-08-05 | $20.08 | $20.09 | $19.75 | $19.81 | $17.52 | 9,188,380 |
| 2016-08-04 | $20.30 | $20.66 | $19.86 | $19.99 | $17.68 | 14,444,870 |
| 2016-08-03 | $19.90 | $20.70 | $19.85 | $20.37 | $18.02 | 19,375,330 |
| 2016-08-02 | $19.93 | $20.05 | $19.63 | $19.99 | $17.68 | 12,758,030 |
| 2016-08-01 | $20.35 | $20.40 | $19.59 | $19.85 | $17.56 | 13,801,230 |
| 2016-07-29 | $20.77 | $21.00 | $20.31 | $20.41 | $18.05 | 14,316,670 |
| 2016-07-28 | $20.12 | $21.42 | $19.84 | $20.76 | $18.36 | 24,981,860 |
| 2016-07-27 | $19.90 | $20.76 | $19.77 | $20.31 | $17.96 | 32,114,580 |
| 2016-07-26 | $19.26 | $19.98 | $19.26 | $19.96 | $17.65 | 10,470,200 |
| 2016-07-25 | $19.43 | $19.72 | $19.23 | $19.26 | $17.03 | 7,699,480 |
| 2016-07-22 | $19.75 | $19.79 | $19.48 | $19.53 | $17.27 | 10,798,640 |
| 2016-07-21 | $19.54 | $20.15 | $19.40 | $19.90 | $17.60 | 20,138,310 |
| 2016-07-20 | $19.06 | $19.75 | $19.06 | $19.36 | $17.12 | 7,560,680 |
| 2016-07-19 | $19.30 | $19.32 | $18.75 | $19.08 | $16.88 | 7,181,370 |
| 2016-07-18 | $19.55 | $19.95 | $19.50 | $19.55 | $17.29 | 8,420,760 |
| 2016-07-15 | $19.33 | $19.70 | $19.28 | $19.54 | $17.00 | 8,446,270 |
| 2016-07-14 | $19.40 | $19.50 | $19.09 | $19.35 | $16.83 | 6,681,670 |
| 2016-07-13 | $19.30 | $19.77 | $19.03 | $19.23 | $16.73 | 16,998,840 |
| 2016-07-12 | $18.54 | $19.10 | $18.52 | $19.10 | $16.61 | 18,137,250 |
| 2016-07-11 | $18.32 | $18.78 | $18.26 | $18.52 | $16.11 | 9,127,710 |
| 2016-07-08 | $18.45 | $18.45 | $18.11 | $18.22 | $15.85 | 5,399,210 |
| 2016-07-07 | $18.28 | $18.65 | $18.28 | $18.34 | $15.95 | 10,014,650 |
| 2016-07-06 | $18.24 | $18.41 | $18.07 | $18.29 | $15.91 | 7,429,920 |
| 2016-07-05 | $18.30 | $18.37 | $18.19 | $18.30 | $15.92 | 5,491,660 |
| 2016-07-04 | $17.94 | $18.35 | $17.88 | $18.32 | $15.93 | 8,152,270 |
| 2016-07-01 | $18.14 | $18.26 | $17.94 | $17.98 | $15.64 | 4,832,360 |
| 2016-06-30 | $17.94 | $18.18 | $17.90 | $18.05 | $15.70 | 5,724,810 |
| 2016-06-29 | $17.89 | $18.12 | $17.82 | $17.88 | $15.55 | 6,099,360 |
| 2016-06-28 | $17.53 | $18.00 | $17.47 | $17.92 | $15.59 | 8,638,450 |
| 2016-06-27 | $17.35 | $17.65 | $17.32 | $17.63 | $15.33 | 6,350,010 |
| 2016-06-24 | $17.74 | $17.80 | $17.20 | $17.45 | $15.18 | 5,626,250 |
| 2016-06-23 | $17.74 | $17.90 | $17.66 | $17.73 | $15.42 | 4,802,960 |
| 2016-06-22 | $17.55 | $17.79 | $17.37 | $17.75 | $15.44 | 8,424,680 |
| 2016-06-21 | $17.79 | $17.87 | $17.51 | $17.54 | $15.26 | 8,142,550 |
| 2016-06-20 | $17.88 | $17.93 | $17.65 | $17.68 | $15.38 | 6,593,600 |
| 2016-06-17 | $17.79 | $18.07 | $17.77 | $17.88 | $15.55 | 6,174,130 |
| 2016-06-16 | $18.01 | $18.02 | $17.70 | $17.78 | $15.46 | 6,954,640 |
| 2016-06-15 | $17.64 | $18.18 | $17.64 | $18.02 | $15.67 | 5,096,590 |
| 2016-06-14 | $17.74 | $17.86 | $17.58 | $17.80 | $15.48 | 4,630,290 |
| 2016-06-13 | $18.21 | $18.21 | $17.75 | $17.76 | $15.45 | 6,046,560 |
| 2016-06-10 | $18.40 | $18.40 | $18.40 | $18.40 | $16.00 | 0 |
| 2016-06-09 | $18.40 | $18.40 | $18.40 | $18.40 | $16.00 | 0 |
| 2016-06-08 | $18.40 | $18.57 | $18.28 | $18.40 | $16.00 | 6,528,130 |
| 2016-06-07 | $18.67 | $18.69 | $18.40 | $18.56 | $16.14 | 5,959,150 |
| 2016-06-06 | $18.80 | $18.82 | $18.51 | $18.68 | $16.25 | 7,148,460 |
| 2016-06-03 | $18.12 | $18.96 | $18.06 | $18.84 | $16.39 | 15,151,860 |
| 2016-06-02 | $18.22 | $18.28 | $18.01 | $18.12 | $15.76 | 6,771,940 |
| 2016-06-01 | $18.43 | $18.43 | $18.43 | $18.43 | $16.03 | 0 |
| 2016-05-31 | $17.96 | $18.46 | $17.96 | $18.43 | $16.03 | 8,881,090 |
| 2016-05-30 | $17.81 | $18.13 | $17.70 | $17.92 | $15.59 | 4,129,330 |
| 2016-05-27 | $17.99 | $18.02 | $17.72 | $17.90 | $15.57 | 7,433,810 |
| 2016-05-26 | $18.11 | $18.33 | $17.50 | $18.06 | $15.71 | 7,801,260 |
| 2016-05-25 | $18.77 | $18.95 | $18.17 | $18.19 | $15.82 | 9,613,020 |
| 2016-05-24 | $18.69 | $18.79 | $18.40 | $18.77 | $16.33 | 4,833,770 |
| 2016-05-23 | $18.54 | $18.95 | $18.48 | $18.64 | $16.21 | 6,352,350 |
| 2016-05-20 | $18.30 | $18.58 | $18.21 | $18.50 | $16.09 | 4,976,660 |
| 2016-05-19 | $18.72 | $19.00 | $18.40 | $18.42 | $16.02 | 6,987,130 |
| 2016-05-18 | $18.72 | $18.88 | $18.41 | $18.81 | $16.36 | 8,009,420 |
| 2016-05-17 | $18.91 | $19.00 | $18.58 | $18.96 | $16.49 | 8,558,920 |
| 2016-05-16 | $18.50 | $19.15 | $18.45 | $18.84 | $16.39 | 12,571,740 |
| 2016-05-13 | $18.90 | $19.44 | $18.55 | $18.64 | $16.21 | 13,152,510 |
| 2016-05-12 | $18.66 | $19.07 | $18.46 | $19.03 | $16.55 | 12,279,720 |
| 2016-05-11 | $17.98 | $19.18 | $17.98 | $18.86 | $16.40 | 22,927,660 |
| 2016-05-10 | $17.88 | $18.35 | $17.72 | $17.90 | $15.57 | 14,380,220 |
| 2016-05-09 | $18.04 | $18.39 | $17.76 | $17.91 | $15.58 | 11,354,020 |
| 2016-05-06 | $18.60 | $18.64 | $18.11 | $18.12 | $15.76 | 9,981,350 |
| 2016-05-05 | $18.65 | $18.92 | $18.41 | $18.51 | $16.10 | 9,897,930 |
| 2016-05-04 | $18.22 | $18.92 | $18.22 | $18.87 | $16.41 | 17,800,560 |
| 2016-05-03 | $17.90 | $18.85 | $17.87 | $18.35 | $15.96 | 18,364,890 |
| 2016-05-02 | $18.10 | $18.10 | $18.10 | $18.10 | $15.74 | 0 |
| 2016-04-29 | $17.10 | $18.18 | $17.06 | $18.10 | $15.74 | 16,470,550 |
| 2016-04-28 | $17.26 | $17.26 | $16.88 | $17.03 | $14.81 | 3,969,310 |
| 2016-04-27 | $17.23 | $17.34 | $17.14 | $17.24 | $14.99 | 4,392,430 |
| 2016-04-26 | $17.00 | $17.22 | $16.99 | $17.18 | $14.94 | 3,381,510 |
| 2016-04-25 | $17.03 | $17.07 | $16.71 | $16.99 | $14.78 | 3,104,020 |
| 2016-04-22 | $17.00 | $17.11 | $16.91 | $17.05 | $14.83 | 2,918,440 |
| 2016-04-21 | $17.20 | $17.39 | $17.00 | $17.06 | $14.84 | 3,723,810 |
| 2016-04-20 | $17.57 | $17.65 | $16.83 | $17.43 | $15.16 | 11,348,820 |
| 2016-04-19 | $17.63 | $17.73 | $17.37 | $17.57 | $15.28 | 4,846,230 |
| 2016-04-18 | $17.95 | $17.95 | $17.47 | $17.53 | $15.25 | 5,678,570 |
| 2016-04-15 | $18.03 | $18.09 | $17.78 | $17.97 | $15.63 | 5,038,460 |
| 2016-04-14 | $17.95 | $18.09 | $17.80 | $17.98 | $15.64 | 3,411,700 |
| 2016-04-13 | $17.80 | $18.20 | $17.80 | $17.93 | $15.59 | 8,092,270 |
| 2016-04-12 | $17.93 | $17.98 | $17.71 | $17.80 | $15.48 | 5,537,800 |
| 2016-04-11 | $17.25 | $18.08 | $17.25 | $17.93 | $15.59 | 18,532,560 |
| 2016-04-08 | $17.20 | $17.30 | $17.00 | $17.12 | $14.89 | 6,642,480 |
| 2016-04-07 | $17.25 | $17.63 | $17.25 | $17.29 | $15.04 | 11,865,590 |
| 2016-04-06 | $17.25 | $17.36 | $17.00 | $17.22 | $14.98 | 6,998,210 |
| 2016-04-05 | $17.15 | $17.40 | $17.05 | $17.34 | $15.08 | 7,944,580 |
| 2016-04-04 | $17.21 | $17.21 | $17.21 | $17.21 | $14.97 | 0 |
| 2016-04-01 | $17.08 | $17.23 | $16.73 | $17.21 | $14.97 | 7,778,090 |
| 2016-03-31 | $17.33 | $17.35 | $17.06 | $17.13 | $14.90 | 6,444,870 |
| 2016-03-30 | $16.98 | $17.29 | $16.85 | $17.28 | $15.03 | 13,398,610 |
| 2016-03-29 | $16.75 | $16.96 | $16.65 | $16.80 | $14.61 | 8,784,150 |
| 2016-03-28 | $16.68 | $17.06 | $16.65 | $16.81 | $14.62 | 14,323,180 |
| 2016-03-25 | $16.47 | $16.66 | $16.40 | $16.57 | $14.41 | 5,058,520 |
| 2016-03-24 | $16.70 | $16.85 | $16.48 | $16.49 | $14.34 | 8,520,420 |
| 2016-03-23 | $16.74 | $16.84 | $16.55 | $16.71 | $14.53 | 7,202,230 |
| 2016-03-22 | $16.82 | $16.88 | $16.76 | $16.78 | $14.59 | 6,191,230 |
| 2016-03-21 | $16.90 | $16.96 | $16.75 | $16.82 | $14.63 | 11,714,080 |
| 2016-03-18 | $16.56 | $16.92 | $16.56 | $16.74 | $14.56 | 12,661,190 |
| 2016-03-17 | $16.35 | $16.68 | $16.35 | $16.57 | $14.41 | 8,040,850 |
| 2016-03-16 | $16.17 | $16.47 | $16.08 | $16.40 | $14.26 | 14,054,110 |
| 2016-03-15 | $16.10 | $16.29 | $15.70 | $16.26 | $14.14 | 9,965,060 |
| 2016-03-14 | $15.96 | $16.30 | $15.80 | $16.13 | $14.03 | 7,934,210 |
| 2016-03-11 | $15.72 | $15.87 | $15.60 | $15.81 | $13.75 | 2,923,370 |
| 2016-03-10 | $15.99 | $16.12 | $15.80 | $15.80 | $13.74 | 4,015,120 |
| 2016-03-09 | $15.90 | $16.20 | $15.70 | $16.18 | $14.07 | 6,155,070 |
| 2016-03-08 | $16.22 | $16.22 | $15.66 | $16.14 | $14.04 | 5,706,350 |
| 2016-03-07 | $16.40 | $16.47 | $16.03 | $16.21 | $14.10 | 7,092,360 |
| 2016-03-04 | $15.99 | $16.36 | $15.88 | $16.26 | $14.14 | 19,747,590 |
| 2016-03-03 | $15.87 | $16.07 | $15.71 | $16.03 | $13.94 | 10,440,960 |
| 2016-03-02 | $15.34 | $15.91 | $15.21 | $15.88 | $13.81 | 10,571,490 |
| 2016-03-01 | $15.10 | $15.35 | $14.75 | $15.29 | $13.30 | 8,663,420 |
| 2016-02-29 | $15.60 | $15.60 | $14.61 | $15.15 | $13.18 | 10,378,900 |
| 2016-02-26 | $15.62 | $15.73 | $15.40 | $15.51 | $13.49 | 6,927,430 |
| 2016-02-25 | $16.55 | $16.55 | $15.21 | $15.50 | $13.48 | 9,035,580 |
| 2016-02-24 | $16.25 | $16.59 | $16.16 | $16.57 | $14.41 | 8,498,180 |
| 2016-02-23 | $16.52 | $16.55 | $16.12 | $16.28 | $14.16 | 6,057,130 |
| 2016-02-22 | $16.42 | $16.64 | $16.37 | $16.55 | $14.39 | 9,172,750 |
| 2016-02-19 | $16.20 | $16.30 | $16.13 | $16.27 | $14.15 | 6,132,290 |
| 2016-02-18 | $16.46 | $16.62 | $16.13 | $16.20 | $14.09 | 12,341,160 |
| 2016-02-17 | $16.35 | $16.50 | $16.13 | $16.42 | $14.28 | 6,731,130 |
| 2016-02-16 | $15.96 | $16.57 | $15.96 | $16.44 | $14.30 | 12,296,400 |
| 2016-02-15 | $15.35 | $16.11 | $15.25 | $15.94 | $13.86 | 6,935,830 |
| 2016-02-12 | $15.69 | $15.69 | $15.69 | $15.69 | $13.65 | 0 |
| 2016-02-11 | $15.69 | $15.69 | $15.69 | $15.69 | $13.65 | 0 |
| 2016-02-10 | $15.69 | $15.69 | $15.69 | $15.69 | $13.65 | 0 |
| 2016-02-09 | $15.69 | $15.69 | $15.69 | $15.69 | $13.65 | 0 |
| 2016-02-08 | $15.69 | $15.69 | $15.69 | $15.69 | $13.65 | 0 |
| 2016-02-05 | $15.54 | $15.85 | $15.51 | $15.69 | $13.65 | 9,419,480 |
| 2016-02-04 | $15.35 | $15.67 | $15.35 | $15.56 | $13.53 | 6,932,030 |
| 2016-02-03 | $15.33 | $15.42 | $15.12 | $15.33 | $13.33 | 4,962,960 |
| 2016-02-02 | $15.21 | $15.62 | $15.16 | $15.51 | $13.49 | 8,578,500 |
| 2016-02-01 | $15.54 | $15.59 | $15.00 | $15.21 | $13.23 | 7,739,510 |
| 2016-01-29 | $15.10 | $15.69 | $15.10 | $15.62 | $13.59 | 10,485,220 |
| 2016-01-28 | $15.11 | $15.76 | $14.87 | $15.20 | $13.22 | 10,418,600 |
| 2016-01-27 | $15.31 | $15.48 | $14.66 | $15.33 | $13.33 | 11,053,670 |
| 2016-01-26 | $16.30 | $16.37 | $15.10 | $15.29 | $13.30 | 11,448,510 |
| 2016-01-25 | $16.65 | $16.80 | $16.25 | $16.48 | $14.33 | 6,475,530 |
| 2016-01-22 | $16.52 | $16.75 | $16.10 | $16.59 | $14.43 | 6,773,960 |
| 2016-01-21 | $16.57 | $16.95 | $16.34 | $16.35 | $14.22 | 7,832,360 |
| 2016-01-20 | $16.95 | $17.09 | $16.51 | $16.69 | $14.52 | 8,948,560 |
| 2016-01-19 | $16.42 | $16.98 | $16.35 | $16.95 | $14.74 | 8,306,180 |
| 2016-01-18 | $16.00 | $16.55 | $15.86 | $16.45 | $14.31 | 6,853,790 |
| 2016-01-15 | $16.68 | $16.70 | $16.05 | $16.24 | $14.12 | 8,458,100 |
| 2016-01-14 | $16.00 | $16.80 | $15.89 | $16.75 | $14.57 | 15,484,340 |
| 2016-01-13 | $17.20 | $17.30 | $16.19 | $16.37 | $14.24 | 13,327,060 |
| 2016-01-12 | $17.09 | $17.33 | $16.81 | $17.04 | $14.82 | 8,034,510 |
| 2016-01-11 | $18.00 | $18.29 | $16.80 | $16.85 | $14.66 | 13,430,870 |
| 2016-01-08 | $18.34 | $18.58 | $17.68 | $18.25 | $15.87 | 15,144,920 |
| 2016-01-07 | $18.65 | $18.65 | $17.91 | $18.00 | $15.66 | 3,673,390 |
| 2016-01-06 | $18.61 | $18.96 | $18.50 | $18.93 | $16.46 | 10,964,560 |
| 2016-01-05 | $18.01 | $18.85 | $17.80 | $18.78 | $16.33 | 24,655,250 |
| 2016-01-04 | $20.02 | $20.08 | $18.30 | $18.32 | $15.93 | 11,979,090 |
| 2016-01-01 | $19.91 | $19.91 | $19.91 | $19.91 | $17.32 | 0 |
| 2015-12-31 | $19.83 | $20.17 | $19.77 | $19.91 | $17.32 | 14,706,770 |
| 2015-12-30 | $19.58 | $19.83 | $19.54 | $19.75 | $17.18 | 7,992,090 |
| 2015-12-29 | $19.35 | $19.59 | $19.21 | $19.54 | $17.00 | 7,603,310 |
| 2015-12-28 | $19.93 | $19.98 | $19.30 | $19.32 | $16.80 | 11,829,250 |
| 2015-12-25 | $19.83 | $19.89 | $19.69 | $19.86 | $17.27 | 6,379,050 |
| 2015-12-24 | $20.00 | $20.17 | $19.52 | $19.70 | $17.13 | 9,385,720 |
| 2015-12-23 | $20.00 | $20.46 | $19.98 | $20.08 | $17.46 | 18,579,080 |
| 2015-12-22 | $20.05 | $20.23 | $19.73 | $19.96 | $17.36 | 12,114,880 |
| 2015-12-21 | $19.19 | $20.27 | $19.12 | $20.05 | $17.44 | 35,727,370 |
| 2015-12-18 | $18.98 | $19.31 | $18.91 | $19.24 | $16.73 | 17,221,330 |
| 2015-12-17 | $18.77 | $19.09 | $18.76 | $19.04 | $16.56 | 15,916,110 |
| 2015-12-16 | $18.79 | $18.92 | $18.64 | $18.67 | $16.24 | 10,710,860 |
| 2015-12-15 | $18.81 | $18.94 | $18.62 | $18.75 | $16.31 | 12,861,350 |
| 2015-12-14 | $18.47 | $18.86 | $18.34 | $18.82 | $16.37 | 14,167,030 |
| 2015-12-11 | $18.65 | $18.65 | $18.32 | $18.54 | $16.13 | 7,970,830 |
| 2015-12-10 | $18.58 | $18.78 | $18.52 | $18.65 | $16.22 | 7,914,130 |
| 2015-12-09 | $18.39 | $18.87 | $18.38 | $18.61 | $16.19 | 12,013,750 |
| 2015-12-08 | $18.98 | $19.01 | $18.42 | $18.49 | $16.08 | 14,817,050 |
| 2015-12-07 | $18.98 | $19.40 | $18.91 | $19.22 | $16.72 | 9,281,830 |
| 2015-12-04 | $19.30 | $19.33 | $18.93 | $18.97 | $16.50 | 9,935,770 |
| 2015-12-03 | $19.30 | $19.51 | $19.12 | $19.43 | $16.90 | 9,293,600 |
| 2015-12-02 | $18.70 | $19.45 | $18.59 | $19.35 | $16.83 | 15,729,830 |
| 2015-12-01 | $18.63 | $18.88 | $18.43 | $18.75 | $16.31 | 16,976,140 |
| 2015-11-30 | $18.94 | $19.19 | $18.31 | $18.66 | $16.23 | 24,761,370 |
| 2015-11-27 | $19.80 | $19.80 | $18.71 | $18.83 | $16.38 | 16,424,690 |
| 2015-11-26 | $20.08 | $20.15 | $19.85 | $19.87 | $17.28 | 10,474,200 |
| 2015-11-25 | $19.75 | $20.05 | $19.61 | $20.02 | $17.41 | 12,265,270 |
| 2015-11-24 | $19.82 | $19.97 | $19.52 | $19.80 | $17.22 | 12,104,480 |
| 2015-11-23 | $20.14 | $20.26 | $19.86 | $19.90 | $17.31 | 12,000,610 |
| 2015-11-20 | $20.29 | $20.33 | $20.06 | $20.17 | $17.54 | 9,568,200 |
| 2015-11-19 | $20.02 | $20.29 | $19.82 | $20.28 | $17.64 | 10,764,840 |
| 2015-11-18 | $19.98 | $20.51 | $19.91 | $20.11 | $17.49 | 16,584,300 |
| 2015-11-17 | $19.95 | $20.45 | $19.88 | $19.90 | $17.31 | 16,226,440 |
| 2015-11-16 | $19.59 | $19.88 | $19.50 | $19.87 | $17.28 | 12,945,490 |
| 2015-11-13 | $20.02 | $20.14 | $19.76 | $19.80 | $17.22 | 15,655,500 |
| 2015-11-12 | $20.55 | $20.61 | $20.15 | $20.23 | $17.60 | 13,455,340 |
| 2015-11-11 | $20.48 | $20.55 | $20.06 | $20.48 | $17.81 | 17,206,240 |
| 2015-11-10 | $20.20 | $20.95 | $20.12 | $20.54 | $17.86 | 29,643,820 |
| 2015-11-09 | $19.99 | $20.68 | $19.99 | $20.32 | $17.67 | 31,616,690 |
| 2015-11-06 | $19.73 | $20.20 | $19.63 | $20.18 | $17.55 | 30,867,810 |
| 2015-11-05 | $19.50 | $20.28 | $19.42 | $19.70 | $17.13 | 46,638,070 |
| 2015-11-04 | $18.73 | $19.50 | $18.73 | $19.48 | $16.94 | 23,403,270 |
| 2015-11-03 | $18.94 | $19.07 | $18.50 | $18.63 | $16.20 | 13,653,770 |
| 2015-11-02 | $19.05 | $19.46 | $18.81 | $18.83 | $16.38 | 15,857,250 |
| 2015-10-30 | $19.23 | $19.54 | $19.00 | $19.37 | $16.85 | 20,739,150 |
| 2015-10-29 | $19.31 | $19.50 | $19.03 | $19.23 | $16.73 | 10,328,960 |
| 2015-10-28 | $19.20 | $19.69 | $19.05 | $19.12 | $16.63 | 20,495,950 |
| 2015-10-27 | $19.45 | $19.67 | $18.80 | $19.32 | $16.80 | 19,899,970 |
| 2015-10-26 | $20.15 | $20.18 | $19.61 | $19.69 | $17.13 | 23,172,930 |
| 2015-10-23 | $19.75 | $20.25 | $19.71 | $19.94 | $17.34 | 29,020,310 |
| 2015-10-22 | $18.58 | $19.58 | $18.58 | $19.50 | $16.96 | 18,227,190 |
| 2015-10-21 | $19.50 | $20.22 | $18.62 | $18.71 | $16.27 | 33,607,200 |
| 2015-10-20 | $19.17 | $19.45 | $19.05 | $19.36 | $16.84 | 14,930,660 |
| 2015-10-19 | $19.53 | $19.56 | $19.03 | $19.15 | $16.66 | 17,575,760 |
| 2015-10-16 | $19.28 | $19.50 | $19.00 | $19.46 | $16.93 | 22,351,930 |
| 2015-10-15 | $18.80 | $19.32 | $18.73 | $19.25 | $16.74 | 15,565,870 |
| 2015-10-14 | $18.96 | $19.07 | $18.78 | $18.82 | $16.37 | 14,544,980 |
| 2015-10-13 | $18.89 | $19.02 | $18.70 | $18.97 | $16.50 | 17,120,080 |
| 2015-10-12 | $18.67 | $19.45 | $18.66 | $19.07 | $16.59 | 28,865,580 |
| 2015-10-09 | $18.52 | $18.85 | $18.42 | $18.63 | $16.20 | 14,896,870 |
| 2015-10-08 | $18.40 | $18.84 | $18.40 | $18.64 | $16.21 | 18,514,600 |
| 2015-10-07 | $17.44 | $17.44 | $17.44 | $17.44 | $15.17 | 0 |
| 2015-10-06 | $17.44 | $17.44 | $17.44 | $17.44 | $15.17 | 0 |
| 2015-10-05 | $17.44 | $17.44 | $17.44 | $17.44 | $15.17 | 0 |
| 2015-10-02 | $17.44 | $17.44 | $17.44 | $17.44 | $15.17 | 0 |
| 2015-10-01 | $17.44 | $17.44 | $17.44 | $17.44 | $15.17 | 0 |
| 2015-09-30 | $17.45 | $17.62 | $17.39 | $17.44 | $15.17 | 4,719,300 |
| 2015-09-29 | $17.35 | $17.47 | $17.30 | $17.40 | $15.13 | 6,337,170 |
| 2015-09-28 | $17.66 | $17.70 | $17.40 | $17.67 | $15.37 | 8,579,700 |
| 2015-09-25 | $17.95 | $18.24 | $17.61 | $17.66 | $15.36 | 7,595,490 |
| 2015-09-24 | $18.00 | $18.20 | $17.88 | $18.03 | $15.68 | 8,256,490 |
| 2015-09-23 | $18.26 | $18.38 | $17.90 | $17.99 | $15.65 | 7,698,400 |
| 2015-09-22 | $18.55 | $18.80 | $18.44 | $18.60 | $16.18 | 10,237,320 |
| 2015-09-21 | $18.00 | $18.59 | $17.85 | $18.53 | $16.12 | 10,224,440 |
| 2015-09-18 | $18.13 | $18.37 | $17.80 | $18.23 | $15.86 | 10,237,370 |
| 2015-09-17 | $18.51 | $18.93 | $18.01 | $18.04 | $15.69 | 19,494,300 |
| 2015-09-16 | $17.50 | $19.17 | $17.20 | $18.79 | $16.34 | 20,410,350 |
| 2015-09-15 | $18.71 | $18.74 | $17.26 | $17.48 | $15.20 | 19,425,660 |
| 2015-09-14 | $19.12 | $19.49 | $18.55 | $19.18 | $16.68 | 32,365,110 |
| 2015-09-11 | $18.73 | $18.95 | $18.47 | $18.77 | $16.33 | 9,266,410 |
| 2015-09-10 | $19.00 | $19.19 | $18.72 | $18.84 | $16.39 | 11,036,310 |
| 2015-09-09 | $19.10 | $19.62 | $18.89 | $19.30 | $16.79 | 19,830,990 |
| 2015-09-08 | $18.30 | $19.19 | $18.08 | $19.06 | $16.58 | 12,884,100 |
| 2015-09-07 | $19.12 | $19.68 | $18.24 | $18.40 | $16.00 | 17,992,050 |
| 2015-09-04 | $19.05 | $19.05 | $19.05 | $19.05 | $16.57 | 0 |
| 2015-09-03 | $19.05 | $19.05 | $19.05 | $19.05 | $16.57 | 0 |
| 2015-09-02 | $18.05 | $19.28 | $17.93 | $19.05 | $16.57 | 44,489,300 |
| 2015-09-01 | $18.31 | $18.77 | $17.51 | $18.75 | $16.31 | 31,243,790 |
| 2015-08-31 | $18.40 | $18.76 | $17.90 | $18.74 | $16.30 | 21,775,720 |
| 2015-08-28 | $18.04 | $18.88 | $18.04 | $18.86 | $16.40 | 30,796,410 |
| 2015-08-27 | $17.20 | $17.91 | $16.86 | $17.88 | $15.55 | 24,567,700 |
Shanghai Pharmaceuticals Holding Company Ltd (601607) News Headlines
Recent Shanghai Pharmaceuticals Holding Company Ltd (601607) News
Similar Companies to Shanghai Pharmaceuticals Holding Company Ltd (601607) 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 | -- | -- | -- |