Zhejiang Chint Electrics Company Ltd (601877) Exchange: SHG
Data as of July 11, 2025
$23.10 ($-0.27) -1.16%
Zhejiang Chint Electrics Company Ltd - Daily Information
Click for more stock information on Zhejiang Chint Electrics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $23.34 |
| Previous Close | $23.10 |
| High | $23.47 |
| Low | $23.05 |
| Adjusted Open | $23.34 |
| Previous Adjusted Close | $23.10 |
| Adjusted High | $23.47 |
| Adjusted Low | $23.05 |
About Zhejiang Chint Electrics Company Ltd (601877)
ZHEJIANG CHINT ELECTRICS CO., LTD is a China-based company principally engaged in the manufacture and distribution of low voltage electrical devices. The Company provides power distribution devices, terminal devices, control devices, power supply devices, electronic devices, instrumentation, construction electrical devices and control systems, including circuit breakers, contactors, power relays, transformers, regulators, isolating switches, transfer switches and welding devices. The Company distributes its products in domestic and overseas markets, with East China as its major market.
Invest in Zhejiang Chint Electrics Company Ltd (601877)
Historical Stock Data for Zhejiang Chint Electrics Company Ltd (601877)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $23.34 | $23.47 | $23.05 | $23.10 | $23.10 | 9,261,610 |
| 2025-07-08 | $22.96 | $23.40 | $22.88 | $23.37 | $23.37 | 12,363,160 |
| 2025-07-07 | $22.94 | $23.09 | $22.88 | $23.02 | $23.02 | 6,226,990 |
| 2025-07-04 | $22.92 | $23.05 | $22.78 | $22.97 | $22.97 | 7,256,330 |
| 2025-07-03 | $22.89 | $22.94 | $22.72 | $22.86 | $22.86 | 5,607,720 |
| 2025-07-02 | $22.71 | $22.92 | $22.70 | $22.86 | $22.86 | 8,714,170 |
| 2025-06-30 | $22.73 | $22.93 | $22.67 | $22.67 | $22.67 | 9,071,150 |
| 2025-06-27 | $22.55 | $22.83 | $22.51 | $22.81 | $22.81 | 9,550,890 |
| 2025-06-26 | $22.60 | $22.62 | $22.45 | $22.52 | $22.52 | 8,048,150 |
| 2025-06-25 | $22.58 | $22.62 | $22.44 | $22.58 | $22.58 | 8,027,430 |
| 2025-06-24 | $22.24 | $22.59 | $22.15 | $22.57 | $22.57 | 9,518,800 |
| 2025-06-23 | $22.07 | $22.30 | $21.97 | $22.16 | $22.16 | 7,940,330 |
| 2025-06-20 | $21.85 | $22.35 | $21.82 | $22.24 | $22.24 | 12,563,530 |
| 2025-06-19 | $22.02 | $22.16 | $21.78 | $21.85 | $21.85 | 6,914,350 |
| 2025-06-18 | $21.90 | $22.12 | $21.80 | $22.08 | $22.08 | 5,301,670 |
| 2025-06-17 | $22.04 | $22.17 | $21.88 | $21.89 | $21.89 | 5,905,740 |
| 2025-06-13 | $21.99 | $22.35 | $21.97 | $22.23 | $22.23 | 14,235,390 |
| 2025-06-12 | $22.01 | $22.12 | $21.80 | $22.10 | $22.10 | 8,840,000 |
| 2025-06-11 | $22.30 | $22.65 | $22.25 | $22.59 | $22.59 | 9,271,970 |
| 2025-06-10 | $22.45 | $22.48 | $22.16 | $22.31 | $22.31 | 7,003,790 |
| 2025-06-09 | $22.33 | $22.48 | $22.33 | $22.42 | $22.42 | 5,872,100 |
| 2025-06-06 | $22.26 | $22.31 | $22.15 | $22.27 | $22.27 | 6,212,780 |
| 2025-06-05 | $22.27 | $22.30 | $22.09 | $22.19 | $22.19 | 5,310,990 |
| 2025-06-04 | $21.98 | $22.25 | $21.95 | $22.24 | $22.24 | 8,660,390 |
| 2025-06-03 | $21.84 | $22.02 | $21.73 | $21.99 | $21.99 | 9,120,510 |
| 2025-05-30 | $22.07 | $22.07 | $21.90 | $21.91 | $21.91 | 5,397,590 |
| 2025-05-29 | $21.92 | $22.16 | $21.88 | $22.10 | $22.10 | 5,799,530 |
| 2025-05-28 | $22.02 | $22.08 | $21.91 | $21.92 | $21.92 | 4,799,590 |
| 2025-05-27 | $22.14 | $22.18 | $21.94 | $22.01 | $22.01 | 5,655,050 |
| 2025-05-26 | $22.32 | $22.43 | $22.13 | $22.14 | $22.14 | 7,465,960 |
| 2025-05-23 | $22.70 | $22.85 | $22.28 | $22.29 | $22.29 | 9,347,530 |
| 2025-05-22 | $22.66 | $22.76 | $22.60 | $22.72 | $22.72 | 5,992,120 |
| 2025-05-21 | $22.72 | $22.86 | $22.65 | $22.70 | $22.70 | 6,977,800 |
| 2025-05-20 | $22.74 | $22.79 | $22.63 | $22.72 | $22.72 | 6,317,920 |
| 2025-05-19 | $22.84 | $22.88 | $22.66 | $22.70 | $22.70 | 6,598,340 |
| 2025-05-16 | $22.86 | $22.91 | $22.70 | $22.84 | $22.84 | 6,780,100 |
| 2025-05-15 | $22.92 | $23.00 | $22.77 | $22.85 | $22.85 | 7,730,260 |
| 2025-05-14 | $23.05 | $23.12 | $22.77 | $22.97 | $22.97 | 10,013,970 |
| 2025-05-13 | $23.00 | $23.18 | $22.86 | $23.04 | $23.04 | 11,799,250 |
| 2025-05-12 | $23.05 | $23.07 | $22.74 | $22.93 | $22.93 | 12,110,860 |
| 2025-05-09 | $22.88 | $22.95 | $22.67 | $22.92 | $22.92 | 8,611,460 |
| 2025-05-08 | $22.50 | $22.90 | $22.41 | $22.90 | $22.90 | 13,109,850 |
| 2025-05-07 | $22.57 | $22.67 | $22.23 | $22.50 | $22.50 | 14,501,260 |
| 2025-05-06 | $22.37 | $22.47 | $22.17 | $22.30 | $22.30 | 16,474,570 |
| 2025-04-30 | $22.48 | $22.50 | $22.19 | $22.27 | $22.27 | 13,126,410 |
| 2025-04-29 | $22.40 | $22.61 | $22.38 | $22.47 | $22.47 | 6,959,850 |
| 2025-04-28 | $22.55 | $22.62 | $22.33 | $22.42 | $22.42 | 7,144,840 |
| 2025-04-25 | $22.40 | $22.63 | $22.39 | $22.55 | $22.55 | 6,261,390 |
| 2025-04-24 | $22.21 | $22.63 | $22.18 | $22.39 | $22.39 | 8,274,870 |
| 2025-04-23 | $22.22 | $22.42 | $22.19 | $22.24 | $22.24 | 6,160,830 |
| 2025-04-22 | $22.11 | $22.26 | $22.10 | $22.16 | $22.16 | 6,419,530 |
| 2025-04-21 | $21.91 | $22.15 | $21.84 | $22.09 | $22.09 | 6,342,200 |
| 2025-04-18 | $21.80 | $22.00 | $21.77 | $21.95 | $21.95 | 5,952,590 |
| 2025-04-17 | $21.82 | $22.11 | $21.76 | $21.87 | $21.87 | 7,391,460 |
| 2025-04-16 | $22.05 | $22.08 | $21.62 | $21.94 | $21.94 | 7,920,560 |
| 2025-04-15 | $22.06 | $22.10 | $21.81 | $21.89 | $21.89 | 9,816,740 |
| 2025-04-14 | $21.85 | $22.12 | $21.75 | $22.06 | $22.06 | 12,108,500 |
| 2025-04-11 | $21.40 | $21.74 | $21.33 | $21.62 | $21.62 | 9,402,470 |
| 2025-04-10 | $21.58 | $21.88 | $21.35 | $21.60 | $21.60 | 15,975,180 |
| 2025-04-09 | $20.90 | $21.33 | $20.67 | $21.19 | $21.19 | 17,707,150 |
| 2025-04-08 | $21.50 | $21.50 | $20.66 | $21.18 | $21.18 | 23,933,930 |
| 2025-04-07 | $22.00 | $22.49 | $21.17 | $21.17 | $21.17 | 22,346,100 |
| 2025-04-03 | $23.50 | $23.80 | $23.48 | $23.52 | $23.52 | 7,825,830 |
| 2025-04-02 | $23.90 | $23.93 | $23.72 | $23.83 | $23.83 | 6,558,080 |
| 2025-04-01 | $23.64 | $23.94 | $23.43 | $23.90 | $23.90 | 12,456,600 |
| 2025-03-31 | $23.64 | $23.88 | $23.32 | $23.55 | $23.55 | 10,204,400 |
| 2025-03-28 | $23.86 | $23.97 | $23.69 | $23.77 | $23.77 | 9,044,470 |
| 2025-03-27 | $24.10 | $24.12 | $23.58 | $23.89 | $23.89 | 12,820,000 |
| 2025-03-26 | $24.16 | $24.28 | $23.96 | $24.09 | $24.09 | 11,373,520 |
| 2025-03-25 | $24.15 | $24.73 | $24.08 | $24.12 | $24.12 | 17,217,100 |
| 2025-03-24 | $24.12 | $24.32 | $23.93 | $24.15 | $24.15 | 12,002,750 |
| 2025-03-21 | $24.45 | $24.68 | $24.01 | $24.12 | $24.12 | 16,564,700 |
| 2025-03-20 | $24.50 | $24.84 | $24.28 | $24.55 | $24.55 | 16,225,370 |
| 2025-03-19 | $24.60 | $24.75 | $24.40 | $24.56 | $24.56 | 13,776,900 |
| 2025-03-18 | $25.00 | $25.00 | $24.54 | $24.60 | $24.60 | 15,877,100 |
| 2025-03-17 | $25.15 | $25.43 | $24.84 | $24.87 | $24.87 | 17,768,390 |
| 2025-03-14 | $25.50 | $25.60 | $24.90 | $25.15 | $25.15 | 22,134,750 |
| 2025-03-13 | $25.00 | $26.24 | $24.90 | $25.33 | $25.33 | 44,245,650 |
| 2025-03-12 | $24.10 | $25.18 | $24.03 | $25.17 | $25.17 | 47,999,320 |
| 2025-03-11 | $23.60 | $23.95 | $23.52 | $23.95 | $23.95 | 13,729,600 |
| 2025-03-10 | $23.68 | $23.95 | $23.60 | $23.79 | $23.79 | 14,832,410 |
| 2025-03-07 | $23.60 | $23.84 | $23.49 | $23.69 | $23.69 | 18,539,850 |
| 2025-03-06 | $23.08 | $23.88 | $22.94 | $23.74 | $23.74 | 27,855,900 |
| 2025-03-05 | $23.24 | $23.28 | $22.90 | $22.96 | $22.96 | 15,144,790 |
| 2025-03-04 | $23.05 | $23.30 | $23.01 | $23.25 | $23.25 | 12,870,200 |
| 2025-03-03 | $23.45 | $23.67 | $23.07 | $23.18 | $23.18 | 18,449,600 |
| 2025-02-28 | $23.79 | $24.00 | $23.30 | $23.37 | $23.37 | 18,501,230 |
| 2025-02-27 | $24.17 | $24.25 | $23.68 | $23.86 | $23.86 | 19,939,880 |
| 2025-02-26 | $24.12 | $24.49 | $24.09 | $24.18 | $24.18 | 22,908,010 |
| 2025-02-25 | $24.44 | $24.67 | $24.04 | $24.12 | $24.12 | 27,191,720 |
| 2025-02-24 | $24.58 | $24.85 | $24.01 | $24.79 | $24.79 | 37,573,090 |
| 2025-02-20 | $24.93 | $24.99 | $24.37 | $24.39 | $24.39 | 43,953,390 |
| 2025-02-19 | $23.11 | $25.69 | $23.00 | $25.04 | $25.04 | 72,753,200 |
| 2025-02-18 | $24.19 | $24.55 | $23.03 | $23.41 | $23.41 | 64,556,320 |
| 2025-02-17 | $22.00 | $23.60 | $21.67 | $23.50 | $23.50 | 46,397,680 |
| 2025-02-14 | $21.73 | $22.09 | $21.72 | $21.99 | $21.99 | 8,474,220 |
| 2025-02-13 | $21.85 | $21.96 | $21.72 | $21.74 | $21.74 | 7,594,210 |
| 2025-02-12 | $21.65 | $21.90 | $21.64 | $21.89 | $21.89 | 7,615,210 |
| 2025-02-11 | $21.80 | $21.86 | $21.55 | $21.74 | $21.74 | 7,830,030 |
| 2025-02-10 | $22.03 | $22.13 | $21.60 | $21.81 | $21.81 | 11,610,360 |
| 2025-02-07 | $21.57 | $22.16 | $21.50 | $22.02 | $22.02 | 13,975,190 |
| 2025-02-06 | $21.64 | $21.68 | $21.32 | $21.56 | $21.56 | 13,225,710 |
| 2025-02-05 | $22.16 | $22.25 | $21.55 | $21.62 | $21.62 | 14,011,270 |
| 2025-01-27 | $22.20 | $22.39 | $22.01 | $22.12 | $22.12 | 8,113,190 |
| 2025-01-24 | $21.52 | $22.37 | $21.52 | $22.22 | $22.22 | 10,893,360 |
| 2025-01-23 | $22.03 | $22.16 | $21.68 | $21.72 | $21.72 | 7,364,120 |
| 2025-01-22 | $21.75 | $21.86 | $21.46 | $21.64 | $21.64 | 5,996,780 |
| 2025-01-21 | $21.99 | $22.03 | $21.69 | $21.79 | $21.79 | 6,558,860 |
| 2025-01-20 | $21.58 | $22.24 | $21.50 | $21.90 | $21.90 | 13,107,990 |
| 2025-01-17 | $21.01 | $21.55 | $21.01 | $21.44 | $21.44 | 7,844,570 |
| 2025-01-16 | $21.28 | $21.57 | $21.08 | $21.23 | $21.23 | 7,647,480 |
| 2025-01-15 | $21.29 | $21.35 | $21.04 | $21.17 | $21.17 | 7,085,580 |
| 2025-01-14 | $20.85 | $21.37 | $20.64 | $21.34 | $21.34 | 10,869,760 |
| 2025-01-13 | $20.93 | $21.20 | $20.73 | $20.85 | $20.85 | 8,507,690 |
| 2025-01-09 | $21.57 | $21.75 | $21.23 | $21.28 | $21.28 | 9,021,780 |
| 2025-01-08 | $21.82 | $21.95 | $21.25 | $21.72 | $21.72 | 10,184,290 |
| 2025-01-07 | $21.98 | $22.04 | $21.57 | $21.70 | $21.70 | 11,147,730 |
| 2025-01-06 | $22.00 | $22.28 | $21.80 | $22.01 | $22.01 | 8,873,150 |
| 2025-01-03 | $22.45 | $22.77 | $21.98 | $22.01 | $22.01 | 12,020,300 |
| 2025-01-02 | $23.43 | $23.50 | $22.44 | $22.55 | $22.55 | 15,930,250 |
| 2024-12-31 | $23.63 | $23.91 | $23.41 | $23.41 | $23.41 | 19,622,480 |
| 2024-12-30 | $23.37 | $23.75 | $23.26 | $23.54 | $23.54 | 15,985,610 |
| 2024-12-27 | $23.36 | $23.40 | $23.02 | $23.36 | $23.36 | 12,696,990 |
| 2024-12-26 | $23.07 | $23.47 | $22.96 | $23.27 | $23.27 | 10,857,500 |
| 2024-12-25 | $23.01 | $23.15 | $22.85 | $23.09 | $23.09 | 8,663,450 |
| 2024-12-24 | $22.52 | $23.00 | $22.52 | $23.00 | $23.00 | 9,935,540 |
| 2024-12-23 | $22.73 | $22.87 | $22.52 | $22.58 | $22.58 | 9,143,400 |
| 2024-12-20 | $22.88 | $23.05 | $22.68 | $22.72 | $22.72 | 7,069,730 |
| 2024-12-19 | $22.75 | $22.88 | $22.61 | $22.83 | $22.83 | 8,508,740 |
| 2024-12-18 | $22.72 | $23.09 | $22.63 | $22.93 | $22.93 | 11,289,940 |
| 2024-12-17 | $22.42 | $22.95 | $22.36 | $22.72 | $22.72 | 15,283,590 |
| 2024-12-16 | $22.99 | $23.28 | $22.34 | $22.42 | $22.42 | 12,831,750 |
| 2024-12-13 | $23.04 | $23.44 | $22.78 | $22.98 | $22.98 | 18,566,780 |
| 2024-12-12 | $22.55 | $23.08 | $22.37 | $23.04 | $23.04 | 19,716,110 |
| 2024-12-11 | $22.29 | $22.56 | $22.26 | $22.54 | $22.54 | 8,362,280 |
| 2024-12-10 | $22.83 | $22.89 | $22.30 | $22.31 | $22.31 | 12,810,070 |
| 2024-12-09 | $22.37 | $22.58 | $22.26 | $22.30 | $22.30 | 8,823,200 |
| 2024-12-06 | $22.12 | $22.45 | $21.95 | $22.35 | $22.35 | 8,717,180 |
| 2024-12-05 | $22.23 | $22.27 | $22.00 | $22.10 | $22.10 | 7,264,610 |
| 2024-12-04 | $22.49 | $22.54 | $22.15 | $22.24 | $22.24 | 8,440,170 |
| 2024-12-03 | $22.69 | $22.84 | $22.35 | $22.54 | $22.54 | 9,836,610 |
| 2024-12-02 | $22.65 | $22.87 | $22.51 | $22.66 | $22.66 | 12,631,380 |
| 2024-11-29 | $22.40 | $22.88 | $22.40 | $22.75 | $22.75 | 9,823,760 |
| 2024-11-28 | $22.60 | $22.79 | $22.42 | $22.47 | $22.47 | 7,774,670 |
| 2024-11-27 | $22.18 | $22.74 | $22.00 | $22.70 | $22.70 | 10,879,920 |
| 2024-11-26 | $22.15 | $22.45 | $22.11 | $22.16 | $22.16 | 8,010,090 |
| 2024-11-25 | $22.08 | $22.49 | $22.07 | $22.36 | $22.36 | 15,546,870 |
| 2024-11-22 | $22.60 | $22.78 | $22.01 | $22.02 | $22.02 | 15,788,360 |
| 2024-11-21 | $22.89 | $22.95 | $22.51 | $22.63 | $22.63 | 9,115,760 |
| 2024-11-20 | $22.82 | $22.89 | $22.56 | $22.70 | $22.70 | 10,034,780 |
| 2024-11-19 | $22.74 | $22.92 | $22.34 | $22.89 | $22.89 | 13,163,910 |
| 2024-11-18 | $22.52 | $23.09 | $22.52 | $22.64 | $22.64 | 14,607,070 |
| 2024-11-15 | $22.98 | $23.07 | $22.58 | $22.58 | $22.58 | 13,306,050 |
| 2024-11-14 | $23.46 | $23.55 | $22.93 | $23.01 | $23.01 | 14,899,460 |
| 2024-11-13 | $23.33 | $23.65 | $23.09 | $23.54 | $23.54 | 17,278,580 |
| 2024-11-12 | $23.72 | $24.24 | $23.32 | $23.57 | $23.57 | 20,203,480 |
| 2024-11-11 | $23.31 | $23.72 | $23.19 | $23.72 | $23.72 | 17,308,960 |
| 2024-11-08 | $23.93 | $24.07 | $23.33 | $23.46 | $23.46 | 22,604,350 |
| 2024-11-07 | $23.69 | $23.74 | $23.03 | $23.72 | $23.72 | 22,372,810 |
| 2024-11-06 | $23.55 | $23.89 | $23.41 | $23.64 | $23.64 | 23,508,470 |
| 2024-11-05 | $23.23 | $23.55 | $23.18 | $23.50 | $23.50 | 23,664,960 |
| 2024-11-04 | $22.85 | $23.53 | $22.85 | $23.29 | $23.29 | 22,939,260 |
| 2024-11-01 | $23.34 | $23.58 | $22.89 | $22.95 | $22.95 | 31,631,990 |
| 2024-10-31 | $22.55 | $23.68 | $22.55 | $23.34 | $23.34 | 58,287,350 |
| 2024-10-30 | $21.48 | $21.77 | $21.37 | $21.57 | $21.57 | 12,897,360 |
| 2024-10-29 | $22.00 | $22.27 | $21.50 | $21.52 | $21.52 | 17,632,210 |
| 2024-10-28 | $22.15 | $22.16 | $21.55 | $21.91 | $21.91 | 21,624,790 |
| 2024-10-25 | $21.27 | $22.29 | $21.26 | $22.13 | $22.13 | 28,841,780 |
| 2024-10-24 | $21.60 | $21.63 | $21.22 | $21.27 | $21.27 | 13,278,040 |
| 2024-10-23 | $21.39 | $22.10 | $21.23 | $21.68 | $21.68 | 29,847,290 |
| 2024-10-22 | $20.91 | $21.44 | $20.78 | $21.41 | $21.41 | 19,975,210 |
| 2024-10-21 | $21.00 | $21.37 | $20.82 | $21.03 | $21.03 | 21,490,950 |
| 2024-10-18 | $20.26 | $21.32 | $20.18 | $20.90 | $20.90 | 21,343,890 |
| 2024-10-17 | $20.89 | $20.92 | $20.30 | $20.30 | $20.30 | 13,781,080 |
| 2024-10-16 | $20.88 | $21.00 | $20.64 | $20.66 | $20.66 | 14,463,170 |
| 2024-10-15 | $21.65 | $21.72 | $21.03 | $21.04 | $21.04 | 18,207,680 |
| 2024-10-14 | $21.56 | $21.97 | $21.32 | $21.66 | $21.66 | 19,265,140 |
| 2024-10-11 | $22.20 | $22.45 | $21.42 | $21.64 | $21.64 | 21,165,370 |
| 2024-10-10 | $22.45 | $23.08 | $22.08 | $22.40 | $22.40 | 24,862,640 |
| 2024-10-09 | $23.87 | $23.87 | $22.20 | $22.45 | $22.45 | 40,232,450 |
| 2024-10-08 | $25.01 | $25.01 | $22.89 | $24.15 | $24.15 | 55,633,690 |
| 2024-09-30 | $22.00 | $22.93 | $21.46 | $22.74 | $22.74 | 44,814,350 |
| 2024-09-27 | $20.19 | $20.99 | $20.19 | $20.98 | $20.98 | 18,360,930 |
| 2024-09-26 | $19.46 | $19.99 | $19.25 | $19.95 | $19.95 | 16,038,310 |
| 2024-09-25 | $19.20 | $19.70 | $19.19 | $19.38 | $19.38 | 15,006,500 |
| 2024-09-24 | $18.50 | $19.07 | $18.33 | $19.06 | $19.06 | 13,386,580 |
| 2024-09-23 | $18.59 | $18.64 | $18.34 | $18.37 | $18.37 | 6,539,540 |
| 2024-09-20 | $18.66 | $18.79 | $18.40 | $18.58 | $18.58 | 7,752,730 |
| 2024-09-19 | $18.81 | $18.90 | $18.60 | $18.73 | $18.73 | 11,432,090 |
| 2024-09-18 | $18.63 | $18.75 | $18.47 | $18.64 | $18.64 | 6,435,910 |
| 2024-09-13 | $18.61 | $18.77 | $18.50 | $18.63 | $18.63 | 7,683,410 |
| 2024-09-12 | $18.55 | $18.87 | $18.51 | $18.65 | $18.65 | 7,176,680 |
| 2024-09-11 | $18.30 | $18.60 | $18.23 | $18.55 | $18.55 | 7,195,490 |
| 2024-09-10 | $18.36 | $18.45 | $18.04 | $18.32 | $18.32 | 9,204,300 |
| 2024-09-09 | $18.53 | $18.66 | $18.27 | $18.36 | $18.36 | 8,201,660 |
| 2024-09-06 | $18.93 | $18.93 | $18.52 | $18.53 | $18.53 | 7,420,070 |
| 2024-09-05 | $18.70 | $19.06 | $18.66 | $18.87 | $18.87 | 9,354,500 |
| 2024-09-04 | $18.58 | $18.95 | $18.56 | $18.75 | $18.75 | 10,882,330 |
| 2024-09-03 | $18.67 | $18.74 | $18.45 | $18.61 | $18.61 | 15,437,880 |
| 2024-09-02 | $18.00 | $19.02 | $17.98 | $18.65 | $18.65 | 40,855,850 |
| 2024-08-30 | $17.41 | $17.81 | $17.26 | $17.55 | $17.55 | 15,331,440 |
| 2024-08-29 | $17.09 | $17.63 | $17.06 | $17.45 | $17.45 | 7,619,430 |
| 2024-08-28 | $17.02 | $17.21 | $16.94 | $17.13 | $17.13 | 4,493,230 |
| 2024-08-27 | $17.41 | $17.46 | $17.03 | $17.09 | $17.09 | 6,874,680 |
| 2024-08-26 | $17.47 | $17.63 | $17.45 | $17.50 | $17.50 | 5,962,030 |
| 2024-08-23 | $17.37 | $17.56 | $17.30 | $17.42 | $17.42 | 4,529,140 |
| 2024-08-22 | $17.50 | $17.59 | $17.39 | $17.42 | $17.42 | 5,425,060 |
| 2024-08-21 | $17.70 | $17.70 | $17.44 | $17.45 | $17.45 | 6,934,630 |
| 2024-08-20 | $18.00 | $18.04 | $17.59 | $17.70 | $17.70 | 7,630,100 |
| 2024-08-19 | $18.19 | $18.28 | $17.95 | $17.99 | $17.99 | 8,178,510 |
| 2024-08-16 | $18.31 | $18.34 | $18.16 | $18.19 | $18.19 | 4,779,500 |
| 2024-08-15 | $18.31 | $18.56 | $18.17 | $18.31 | $18.31 | 6,862,300 |
| 2024-08-14 | $18.76 | $18.90 | $18.30 | $18.32 | $18.32 | 6,794,400 |
| 2024-08-13 | $18.61 | $18.82 | $18.52 | $18.74 | $18.74 | 4,397,080 |
| 2024-08-12 | $18.85 | $19.02 | $18.62 | $18.70 | $18.70 | 4,644,900 |
| 2024-08-09 | $18.97 | $19.12 | $18.70 | $18.74 | $18.74 | 4,779,890 |
| 2024-08-08 | $18.98 | $19.09 | $18.83 | $18.92 | $18.92 | 5,862,360 |
| 2024-08-07 | $18.93 | $19.17 | $18.92 | $19.11 | $19.11 | 7,308,170 |
| 2024-08-06 | $18.72 | $18.99 | $18.71 | $18.92 | $18.92 | 7,859,430 |
| 2024-08-05 | $18.81 | $19.11 | $18.60 | $18.63 | $18.63 | 8,920,180 |
| 2024-08-02 | $19.00 | $19.27 | $18.89 | $18.94 | $18.94 | 8,070,350 |
| 2024-08-01 | $19.21 | $19.48 | $19.11 | $19.14 | $19.14 | 8,939,110 |
| 2024-07-31 | $18.65 | $19.29 | $18.54 | $19.28 | $19.28 | 11,294,270 |
| 2024-07-30 | $18.68 | $18.81 | $18.47 | $18.63 | $18.63 | 7,704,830 |
| 2024-07-29 | $19.19 | $19.19 | $18.73 | $18.73 | $18.73 | 8,962,660 |
| 2024-07-26 | $18.88 | $19.38 | $18.76 | $19.23 | $19.23 | 8,667,440 |
| 2024-07-25 | $18.55 | $19.05 | $18.34 | $18.88 | $18.88 | 8,730,040 |
| 2024-07-24 | $18.61 | $18.75 | $18.36 | $18.44 | $18.44 | 5,738,030 |
| 2024-07-23 | $18.98 | $19.02 | $18.61 | $18.61 | $18.61 | 7,004,720 |
| 2024-07-22 | $19.00 | $19.31 | $18.94 | $19.05 | $19.05 | 8,410,700 |
| 2024-07-19 | $18.86 | $19.17 | $18.86 | $19.17 | $19.17 | 9,926,700 |
| 2024-07-18 | $18.68 | $19.15 | $18.42 | $18.96 | $18.96 | 10,156,050 |
| 2024-07-17 | $18.67 | $18.83 | $18.56 | $18.75 | $18.75 | 8,956,880 |
| 2024-07-16 | $18.51 | $18.60 | $18.42 | $18.59 | $18.59 | 6,149,160 |
| 2024-07-15 | $18.80 | $18.83 | $18.45 | $18.51 | $18.51 | 7,917,510 |
| 2024-07-12 | $19.06 | $19.11 | $18.78 | $18.84 | $18.84 | 7,424,100 |
| 2024-07-11 | $18.40 | $19.13 | $18.40 | $19.05 | $19.05 | 15,815,980 |
| 2024-07-10 | $18.26 | $18.57 | $18.13 | $18.17 | $18.17 | 7,514,690 |
| 2024-07-09 | $18.18 | $18.49 | $17.82 | $18.42 | $18.42 | 9,509,110 |
| 2024-07-08 | $18.42 | $18.44 | $18.07 | $18.14 | $18.14 | 6,367,300 |
| 2024-07-05 | $18.41 | $18.52 | $18.27 | $18.44 | $18.44 | 5,894,500 |
| 2024-07-04 | $18.43 | $18.60 | $18.40 | $18.46 | $18.46 | 7,844,850 |
| 2024-07-03 | $18.64 | $18.78 | $18.34 | $18.42 | $18.42 | 8,655,830 |
| 2024-07-02 | $19.28 | $19.29 | $18.63 | $18.70 | $18.70 | 14,718,730 |
| 2024-07-01 | $19.06 | $19.35 | $19.06 | $19.30 | $19.30 | 10,870,400 |
| 2024-06-28 | $19.03 | $19.27 | $18.78 | $19.06 | $19.06 | 9,215,190 |
| 2024-06-27 | $19.41 | $19.41 | $18.78 | $18.83 | $18.83 | 9,681,900 |
| 2024-06-26 | $19.46 | $19.82 | $19.22 | $19.77 | $19.77 | 8,198,120 |
| 2024-06-25 | $19.85 | $19.85 | $19.38 | $19.47 | $19.47 | 7,759,150 |
| 2024-06-24 | $19.83 | $19.88 | $19.55 | $19.63 | $19.63 | 7,966,240 |
| 2024-06-21 | $19.75 | $20.02 | $19.72 | $19.88 | $19.88 | 6,836,560 |
| 2024-06-20 | $20.01 | $20.10 | $19.71 | $19.76 | $19.76 | 8,414,600 |
| 2024-06-19 | $20.53 | $20.57 | $20.02 | $20.06 | $20.06 | 9,880,520 |
| 2024-06-18 | $20.55 | $20.65 | $20.43 | $20.55 | $20.55 | 8,062,580 |
| 2024-06-17 | $20.41 | $20.70 | $20.20 | $20.51 | $20.51 | 9,610,770 |
| 2024-06-14 | $20.22 | $20.64 | $20.13 | $20.64 | $20.64 | 11,871,110 |
| 2024-06-13 | $20.26 | $20.47 | $20.12 | $20.26 | $20.26 | 10,054,900 |
| 2024-06-12 | $20.31 | $20.49 | $20.18 | $20.34 | $20.34 | 9,660,580 |
| 2024-06-11 | $20.47 | $20.47 | $20.18 | $20.40 | $20.40 | 8,028,120 |
| 2024-06-07 | $20.88 | $21.05 | $20.36 | $20.57 | $20.57 | 12,140,500 |
| 2024-06-06 | $21.05 | $21.36 | $20.73 | $20.79 | $20.79 | 13,677,060 |
| 2024-06-05 | $21.47 | $21.60 | $20.99 | $21.04 | $21.04 | 12,334,520 |
| 2024-06-04 | $21.03 | $21.55 | $20.87 | $21.54 | $21.54 | 15,736,940 |
| 2024-06-03 | $21.30 | $21.31 | $20.80 | $21.03 | $21.03 | 14,719,540 |
| 2024-05-31 | $21.75 | $21.80 | $21.33 | $21.37 | $21.37 | 14,334,230 |
| 2024-05-30 | $21.76 | $21.93 | $21.60 | $21.75 | $21.75 | 11,906,450 |
| 2024-05-29 | $21.81 | $22.32 | $21.65 | $21.74 | $21.74 | 17,878,120 |
| 2024-05-28 | $21.90 | $22.15 | $21.71 | $21.93 | $21.93 | 16,980,550 |
| 2024-05-27 | $21.97 | $22.05 | $21.62 | $21.89 | $21.89 | 16,761,640 |
| 2024-05-24 | $21.61 | $22.32 | $21.57 | $21.94 | $21.94 | 21,607,800 |
| 2024-05-23 | $21.80 | $22.11 | $21.59 | $21.65 | $21.65 | 17,464,130 |
| 2024-05-22 | $21.53 | $22.08 | $21.40 | $21.98 | $21.98 | 24,713,640 |
| 2024-05-21 | $21.77 | $22.09 | $21.44 | $21.53 | $21.53 | 20,452,740 |
| 2024-05-20 | $20.82 | $21.84 | $20.79 | $21.83 | $21.83 | 30,935,400 |
| 2024-05-17 | $20.62 | $20.82 | $20.48 | $20.78 | $20.78 | 9,296,610 |
| 2024-05-16 | $20.70 | $20.88 | $20.55 | $20.68 | $20.68 | 7,868,800 |
| 2024-05-15 | $20.96 | $21.21 | $20.68 | $20.69 | $20.69 | 10,065,730 |
| 2024-05-14 | $21.25 | $21.35 | $21.04 | $21.05 | $21.05 | 9,603,950 |
| 2024-05-13 | $20.96 | $21.43 | $20.76 | $21.26 | $21.26 | 13,252,720 |
| 2024-05-10 | $20.93 | $21.12 | $20.73 | $21.12 | $21.12 | 12,099,420 |
| 2024-05-09 | $20.70 | $21.27 | $20.68 | $20.90 | $20.90 | 16,941,440 |
| 2024-05-08 | $20.83 | $20.88 | $20.66 | $20.71 | $20.71 | 9,430,410 |
| 2024-05-07 | $20.50 | $20.83 | $20.37 | $20.76 | $20.76 | 12,280,280 |
| 2024-05-06 | $20.77 | $20.97 | $20.40 | $20.55 | $20.55 | 20,731,090 |
| 2024-04-30 | $20.34 | $20.81 | $20.29 | $20.65 | $20.65 | 19,471,610 |
| 2024-04-29 | $19.28 | $20.32 | $19.25 | $20.22 | $20.22 | 20,300,320 |
| 2024-04-26 | $18.78 | $19.31 | $18.77 | $19.27 | $19.27 | 12,145,290 |
| 2024-04-25 | $18.90 | $19.04 | $18.57 | $18.87 | $18.87 | 9,807,300 |
| 2024-04-24 | $19.11 | $19.18 | $18.78 | $18.95 | $18.95 | 11,414,500 |
| 2024-04-23 | $19.38 | $19.63 | $19.04 | $19.11 | $19.11 | 11,271,530 |
| 2024-04-22 | $19.56 | $19.78 | $19.35 | $19.39 | $19.39 | 9,799,450 |
| 2024-04-19 | $19.81 | $19.90 | $19.32 | $19.49 | $19.49 | 11,422,800 |
| 2024-04-18 | $20.06 | $20.25 | $19.82 | $19.90 | $19.90 | 8,763,140 |
| 2024-04-17 | $19.59 | $20.10 | $19.56 | $20.09 | $20.09 | 8,057,160 |
| 2024-04-16 | $19.87 | $19.98 | $19.48 | $19.52 | $19.52 | 10,359,760 |
| 2024-04-15 | $19.72 | $20.25 | $19.69 | $19.92 | $19.92 | 9,629,070 |
| 2024-04-12 | $20.03 | $20.19 | $19.71 | $19.73 | $19.73 | 7,151,870 |
| 2024-04-11 | $20.00 | $20.20 | $19.76 | $20.00 | $20.00 | 6,224,510 |
| 2024-04-10 | $20.27 | $20.38 | $20.03 | $20.11 | $20.11 | 8,168,580 |
| 2024-04-09 | $19.74 | $20.43 | $19.68 | $20.38 | $20.38 | 12,352,070 |
| 2024-04-08 | $20.15 | $20.20 | $19.58 | $19.59 | $19.59 | 13,181,830 |
| 2024-04-03 | $20.53 | $20.57 | $20.19 | $20.20 | $20.20 | 6,779,290 |
| 2024-04-02 | $20.41 | $20.56 | $20.31 | $20.49 | $20.49 | 7,250,480 |
| 2024-04-01 | $20.24 | $20.54 | $20.20 | $20.41 | $20.41 | 8,228,460 |
| 2024-03-29 | $20.14 | $20.31 | $20.05 | $20.19 | $20.19 | 4,986,200 |
| 2024-03-28 | $19.92 | $20.42 | $19.90 | $20.16 | $20.16 | 7,707,950 |
| 2024-03-27 | $20.45 | $20.54 | $19.91 | $19.92 | $19.92 | 7,040,760 |
| 2024-03-26 | $20.28 | $20.57 | $20.20 | $20.48 | $20.48 | 7,386,510 |
| 2024-03-25 | $20.58 | $20.82 | $20.35 | $20.35 | $20.35 | 8,899,740 |
| 2024-03-22 | $20.85 | $21.03 | $20.52 | $20.63 | $20.63 | 9,209,610 |
| 2024-03-21 | $21.33 | $21.36 | $20.95 | $20.95 | $20.95 | 9,937,720 |
| 2024-03-20 | $21.24 | $21.48 | $21.20 | $21.25 | $21.25 | 6,706,940 |
| 2024-03-19 | $21.41 | $21.56 | $21.24 | $21.24 | $21.24 | 6,885,120 |
| 2024-03-18 | $21.30 | $21.46 | $21.13 | $21.45 | $21.45 | 10,401,050 |
| 2024-03-15 | $21.30 | $21.50 | $21.02 | $21.31 | $21.31 | 10,207,000 |
| 2024-03-14 | $21.65 | $21.80 | $21.22 | $21.40 | $21.40 | 10,719,360 |
| 2024-03-13 | $21.83 | $21.89 | $21.57 | $21.66 | $21.66 | 9,016,560 |
| 2024-03-12 | $21.60 | $22.00 | $21.38 | $21.88 | $21.88 | 18,029,200 |
| 2024-03-11 | $21.18 | $21.60 | $21.08 | $21.56 | $21.56 | 15,105,690 |
| 2024-03-08 | $20.75 | $21.09 | $20.75 | $20.89 | $20.89 | 8,714,280 |
| 2024-03-07 | $21.15 | $21.20 | $20.78 | $20.86 | $20.86 | 11,139,750 |
| 2024-03-06 | $20.70 | $21.38 | $20.67 | $21.13 | $21.13 | 13,754,150 |
| 2024-03-05 | $20.86 | $20.93 | $20.58 | $20.70 | $20.70 | 11,367,660 |
| 2024-03-04 | $20.83 | $21.40 | $20.81 | $20.98 | $20.98 | 17,747,630 |
| 2024-03-01 | $20.56 | $20.96 | $20.48 | $20.83 | $20.83 | 10,535,640 |
| 2024-02-29 | $19.91 | $20.60 | $19.88 | $20.58 | $20.58 | 10,896,720 |
| 2024-02-28 | $20.31 | $20.95 | $20.07 | $20.07 | $20.07 | 17,094,330 |
| 2024-02-27 | $20.00 | $20.32 | $19.85 | $20.32 | $20.32 | 9,417,100 |
| 2024-02-26 | $19.97 | $20.21 | $19.84 | $20.03 | $20.03 | 10,448,910 |
| 2024-02-23 | $19.65 | $19.87 | $19.62 | $19.85 | $19.85 | 9,625,830 |
| 2024-02-22 | $19.55 | $19.89 | $19.51 | $19.68 | $19.68 | 9,092,750 |
| 2024-02-21 | $19.29 | $19.92 | $19.20 | $19.70 | $19.70 | 11,522,170 |
| 2024-02-20 | $19.50 | $19.52 | $19.28 | $19.40 | $19.40 | 8,898,670 |
| 2024-02-19 | $19.60 | $19.71 | $19.40 | $19.59 | $19.59 | 12,801,630 |
| 2024-02-08 | $19.38 | $19.58 | $19.08 | $19.57 | $19.57 | 14,508,750 |
| 2024-02-07 | $18.74 | $19.26 | $18.62 | $19.20 | $19.20 | 15,847,730 |
| 2024-02-06 | $17.56 | $18.74 | $17.40 | $18.68 | $18.68 | 18,523,740 |
| 2024-02-05 | $17.94 | $17.95 | $16.93 | $17.59 | $17.59 | 19,909,590 |
| 2024-02-02 | $18.65 | $18.79 | $17.60 | $18.02 | $18.02 | 14,555,380 |
| 2024-02-01 | $18.51 | $19.10 | $18.50 | $18.65 | $18.65 | 11,196,240 |
| 2024-01-31 | $18.80 | $19.24 | $18.55 | $18.64 | $18.64 | 11,399,140 |
| 2024-01-30 | $19.60 | $19.61 | $18.78 | $18.96 | $18.96 | 12,818,300 |
| 2024-01-29 | $20.28 | $20.37 | $19.66 | $19.66 | $19.66 | 10,955,100 |
| 2024-01-26 | $20.38 | $20.60 | $20.19 | $20.28 | $20.28 | 10,384,750 |
| 2024-01-25 | $20.08 | $20.67 | $19.95 | $20.67 | $20.67 | 13,649,330 |
| 2024-01-24 | $20.04 | $20.27 | $19.58 | $20.12 | $20.12 | 10,089,750 |
| 2024-01-23 | $19.90 | $20.41 | $19.63 | $20.11 | $20.11 | 9,284,670 |
| 2024-01-22 | $20.56 | $20.59 | $19.77 | $19.99 | $19.99 | 12,630,080 |
| 2024-01-19 | $20.86 | $21.08 | $20.58 | $20.63 | $20.63 | 9,577,750 |
| 2024-01-18 | $20.49 | $20.97 | $20.24 | $20.94 | $20.94 | 15,005,360 |
| 2024-01-17 | $21.03 | $21.05 | $20.53 | $20.53 | $20.53 | 11,822,860 |
| 2024-01-16 | $21.37 | $21.37 | $20.70 | $21.12 | $21.12 | 18,587,380 |
| 2024-01-15 | $21.10 | $22.09 | $20.90 | $21.39 | $21.39 | 21,114,910 |
| 2024-01-12 | $21.00 | $21.42 | $20.93 | $21.19 | $21.19 | 7,994,940 |
| 2024-01-11 | $20.90 | $21.23 | $20.74 | $21.06 | $21.06 | 9,409,180 |
| 2024-01-10 | $20.70 | $21.11 | $20.46 | $20.88 | $20.88 | 8,257,050 |
| 2024-01-09 | $20.70 | $21.04 | $20.49 | $20.69 | $20.69 | 7,850,450 |
| 2024-01-08 | $20.90 | $21.13 | $20.61 | $20.66 | $20.66 | 7,231,450 |
| 2024-01-05 | $21.15 | $21.46 | $20.83 | $20.99 | $20.99 | 7,001,570 |
| 2024-01-04 | $21.37 | $21.39 | $20.96 | $21.18 | $21.18 | 6,641,490 |
| 2024-01-03 | $21.35 | $21.53 | $21.19 | $21.38 | $21.38 | 6,730,400 |
| 2024-01-02 | $21.51 | $21.57 | $21.29 | $21.47 | $21.47 | 8,795,510 |
| 2024-01-01 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2023-12-29 | $21.32 | $21.61 | $21.23 | $21.51 | $21.51 | 10,389,680 |
| 2023-12-28 | $20.58 | $21.46 | $20.41 | $21.33 | $21.33 | 16,601,050 |
| 2023-12-27 | $20.50 | $20.60 | $20.30 | $20.60 | $20.60 | 5,877,400 |
| 2023-12-26 | $20.49 | $20.65 | $20.35 | $20.63 | $20.63 | 5,720,200 |
| 2023-12-25 | $20.46 | $20.61 | $20.35 | $20.52 | $20.52 | 7,140,150 |
| 2023-12-22 | $20.29 | $20.65 | $20.10 | $20.45 | $20.45 | 10,197,070 |
| 2023-12-21 | $19.89 | $20.49 | $19.85 | $20.35 | $20.35 | 11,303,860 |
| 2023-12-20 | $20.35 | $20.38 | $19.98 | $19.99 | $19.99 | 6,679,160 |
| 2023-12-19 | $20.20 | $20.38 | $20.13 | $20.25 | $20.25 | 8,281,540 |
| 2023-12-18 | $20.89 | $20.89 | $20.19 | $20.26 | $20.26 | 12,048,560 |
| 2023-12-15 | $21.15 | $21.30 | $20.88 | $20.91 | $20.91 | 7,464,510 |
| 2023-12-14 | $21.25 | $21.38 | $21.04 | $21.04 | $21.04 | 4,093,300 |
| 2023-12-13 | $21.53 | $21.53 | $21.10 | $21.12 | $21.12 | 6,219,800 |
| 2023-12-12 | $21.43 | $21.66 | $21.38 | $21.59 | $21.59 | 5,026,500 |
| 2023-12-11 | $21.30 | $21.52 | $21.00 | $21.52 | $21.52 | 7,745,900 |
| 2023-12-08 | $21.38 | $21.52 | $21.27 | $21.45 | $21.45 | 7,514,010 |
| 2023-12-07 | $21.29 | $21.41 | $20.93 | $21.33 | $21.33 | 7,767,250 |
| 2023-12-06 | $21.35 | $21.53 | $21.21 | $21.30 | $21.30 | 7,774,600 |
| 2023-12-05 | $21.70 | $21.88 | $21.32 | $21.34 | $21.34 | 7,636,600 |
| 2023-12-04 | $21.82 | $21.89 | $21.68 | $21.72 | $21.72 | 5,545,540 |
| 2023-12-01 | $21.95 | $21.95 | $21.52 | $21.78 | $21.78 | 7,800,690 |
| 2023-11-30 | $22.18 | $22.30 | $21.91 | $21.93 | $21.93 | 7,836,570 |
| 2023-11-29 | $22.50 | $22.60 | $22.22 | $22.24 | $22.24 | 5,793,450 |
| 2023-11-28 | $22.43 | $22.60 | $22.33 | $22.50 | $22.50 | 4,535,130 |
| 2023-11-27 | $22.52 | $22.62 | $22.29 | $22.43 | $22.43 | 5,853,490 |
| 2023-11-24 | $22.77 | $22.88 | $22.58 | $22.63 | $22.63 | 5,526,710 |
| 2023-11-23 | $22.70 | $22.87 | $22.70 | $22.84 | $22.84 | 4,338,000 |
| 2023-11-22 | $23.15 | $23.19 | $22.76 | $22.76 | $22.76 | 7,000,910 |
| 2023-11-21 | $23.26 | $23.39 | $23.16 | $23.19 | $23.19 | 5,523,150 |
| 2023-11-20 | $23.34 | $23.38 | $23.14 | $23.27 | $23.27 | 5,177,260 |
| 2023-11-17 | $23.20 | $23.41 | $23.14 | $23.28 | $23.28 | 4,901,690 |
| 2023-11-16 | $23.62 | $23.62 | $23.23 | $23.24 | $23.24 | 6,572,700 |
| 2023-11-15 | $23.61 | $23.74 | $23.53 | $23.63 | $23.63 | 7,468,060 |
| 2023-11-14 | $23.42 | $23.61 | $23.33 | $23.43 | $23.43 | 4,999,320 |
| 2023-11-13 | $23.40 | $23.54 | $23.35 | $23.43 | $23.43 | 4,750,850 |
| 2023-11-10 | $23.40 | $23.48 | $23.26 | $23.36 | $23.36 | 4,923,610 |
| 2023-11-09 | $23.30 | $23.63 | $23.30 | $23.50 | $23.50 | 7,702,340 |
| 2023-11-08 | $23.47 | $23.50 | $23.26 | $23.40 | $23.40 | 6,739,510 |
| 2023-11-07 | $23.60 | $23.60 | $23.31 | $23.50 | $23.50 | 4,876,800 |
| 2023-11-06 | $23.28 | $23.68 | $23.28 | $23.56 | $23.56 | 9,857,470 |
| 2023-11-03 | $22.97 | $23.30 | $22.97 | $23.21 | $23.21 | 6,748,800 |
| 2023-11-02 | $23.12 | $23.20 | $23.01 | $23.01 | $23.01 | 5,821,810 |
| 2023-11-01 | $23.07 | $23.26 | $22.93 | $23.10 | $23.10 | 6,841,250 |
| 2023-10-31 | $23.02 | $23.38 | $22.87 | $23.09 | $23.09 | 8,566,220 |
| 2023-10-30 | $22.97 | $23.13 | $22.81 | $23.02 | $23.02 | 6,634,540 |
| 2023-10-27 | $22.47 | $23.14 | $22.38 | $23.04 | $23.04 | 11,106,240 |
| 2023-10-26 | $22.28 | $22.69 | $21.85 | $22.56 | $22.56 | 10,293,530 |
| 2023-10-25 | $22.37 | $22.63 | $22.26 | $22.35 | $22.35 | 7,192,150 |
| 2023-10-24 | $22.22 | $22.37 | $21.89 | $22.23 | $22.23 | 8,299,500 |
| 2023-10-23 | $22.60 | $22.68 | $22.00 | $22.22 | $22.22 | 10,758,460 |
| 2023-10-20 | $22.40 | $23.09 | $22.31 | $22.68 | $22.68 | 10,121,900 |
| 2023-10-19 | $22.80 | $22.81 | $22.41 | $22.52 | $22.52 | 9,189,230 |
| 2023-10-18 | $23.27 | $23.30 | $22.90 | $22.95 | $22.95 | 7,485,660 |
| 2023-10-17 | $23.35 | $23.47 | $23.16 | $23.36 | $23.36 | 6,239,930 |
| 2023-10-16 | $23.46 | $23.57 | $23.21 | $23.30 | $23.30 | 6,806,380 |
| 2023-10-13 | $23.54 | $23.56 | $23.30 | $23.48 | $23.48 | 8,768,890 |
| 2023-10-12 | $23.37 | $23.70 | $23.25 | $23.68 | $23.68 | 10,696,060 |
| 2023-10-11 | $23.32 | $23.42 | $23.20 | $23.25 | $23.25 | 7,487,200 |
| 2023-10-10 | $23.31 | $23.48 | $23.22 | $23.25 | $23.25 | 5,857,000 |
| 2023-10-09 | $23.21 | $23.38 | $23.11 | $23.32 | $23.32 | 6,304,700 |
| 2023-09-28 | $23.34 | $23.48 | $23.26 | $23.29 | $23.29 | 8,096,500 |
| 2023-09-27 | $23.10 | $23.65 | $23.08 | $23.28 | $23.28 | 11,445,140 |
| 2023-09-26 | $23.45 | $23.57 | $23.17 | $23.17 | $23.17 | 7,985,030 |
| 2023-09-25 | $23.53 | $23.53 | $23.23 | $23.50 | $23.50 | 6,899,000 |
| 2023-09-22 | $23.23 | $23.57 | $23.15 | $23.53 | $23.53 | 7,968,250 |
| 2023-09-21 | $23.34 | $23.44 | $23.17 | $23.24 | $23.24 | 7,137,560 |
| 2023-09-20 | $23.74 | $23.74 | $23.33 | $23.34 | $23.34 | 6,075,010 |
| 2023-09-19 | $23.80 | $23.80 | $23.52 | $23.61 | $23.61 | 5,092,210 |
| 2023-09-18 | $23.57 | $23.89 | $23.41 | $23.80 | $23.80 | 6,669,750 |
| 2023-09-15 | $23.80 | $23.87 | $23.61 | $23.66 | $23.66 | 6,008,750 |
| 2023-09-14 | $23.95 | $23.95 | $23.64 | $23.75 | $23.75 | 6,750,630 |
| 2023-09-13 | $24.20 | $24.23 | $23.89 | $23.96 | $23.96 | 6,022,370 |
| 2023-09-12 | $24.24 | $24.33 | $24.10 | $24.20 | $24.20 | 5,135,710 |
| 2023-09-11 | $23.99 | $24.32 | $23.91 | $24.24 | $24.24 | 7,973,470 |
| 2023-09-08 | $24.10 | $24.22 | $23.75 | $23.93 | $23.93 | 9,399,370 |
| 2023-09-07 | $24.65 | $24.65 | $24.16 | $24.19 | $24.19 | 13,235,810 |
| 2023-09-06 | $24.78 | $24.79 | $24.52 | $24.67 | $24.67 | 10,545,400 |
| 2023-09-05 | $25.03 | $25.03 | $24.68 | $24.86 | $24.86 | 9,269,590 |
| 2023-09-04 | $24.68 | $25.06 | $24.61 | $24.91 | $24.91 | 10,393,350 |
| 2023-09-01 | $24.80 | $24.94 | $24.54 | $24.60 | $24.60 | 10,545,810 |
| 2023-08-31 | $24.88 | $25.18 | $24.44 | $24.78 | $24.78 | 18,517,480 |
| 2023-08-30 | $25.63 | $25.88 | $25.42 | $25.82 | $25.82 | 8,871,310 |
| 2023-08-29 | $25.21 | $25.83 | $25.10 | $25.67 | $25.67 | 11,219,890 |
| 2023-08-28 | $26.30 | $26.30 | $25.02 | $25.35 | $25.35 | 13,015,810 |
| 2023-08-25 | $25.03 | $25.13 | $24.71 | $24.89 | $24.89 | 7,107,170 |
| 2023-08-24 | $24.90 | $25.10 | $24.63 | $24.89 | $24.89 | 8,150,530 |
| 2023-08-23 | $25.32 | $25.38 | $24.74 | $24.90 | $24.90 | 7,932,280 |
| 2023-08-22 | $25.49 | $25.58 | $24.99 | $25.31 | $25.31 | 9,640,390 |
| 2023-08-21 | $25.61 | $25.80 | $25.30 | $25.30 | $25.30 | 8,070,320 |
| 2023-08-18 | $26.08 | $26.16 | $25.75 | $25.75 | $25.75 | 5,204,520 |
| 2023-08-17 | $25.80 | $26.15 | $25.65 | $26.08 | $26.08 | 6,703,960 |
| 2023-08-16 | $26.09 | $26.21 | $25.83 | $25.89 | $25.89 | 5,753,160 |
| 2023-08-15 | $26.10 | $26.42 | $25.90 | $26.17 | $26.17 | 9,934,100 |
| 2023-08-14 | $26.33 | $26.53 | $25.71 | $26.13 | $26.13 | 19,198,980 |
| 2023-08-11 | $27.39 | $27.40 | $26.68 | $26.70 | $26.70 | 9,365,000 |
| 2023-08-10 | $27.08 | $27.42 | $27.05 | $27.33 | $27.33 | 7,090,050 |
| 2023-08-09 | $27.41 | $27.50 | $26.91 | $27.08 | $27.08 | 10,059,190 |
| 2023-08-08 | $27.91 | $27.99 | $27.33 | $27.41 | $27.41 | 12,040,980 |
| 2023-08-07 | $28.26 | $28.34 | $27.84 | $27.89 | $27.89 | 9,270,150 |
| 2023-08-04 | $28.20 | $28.57 | $28.17 | $28.26 | $28.26 | 12,168,470 |
| 2023-08-03 | $27.99 | $28.04 | $27.70 | $28.01 | $28.01 | 7,361,850 |
| 2023-08-02 | $28.36 | $28.39 | $27.74 | $27.82 | $27.82 | 9,788,440 |
| 2023-08-01 | $28.28 | $28.39 | $28.04 | $28.25 | $28.25 | 7,592,660 |
| 2023-07-31 | $27.85 | $28.45 | $27.72 | $28.31 | $28.31 | 16,898,960 |
| 2023-07-28 | $27.29 | $27.77 | $27.21 | $27.70 | $27.70 | 10,294,530 |
| 2023-07-27 | $27.74 | $27.86 | $27.37 | $27.45 | $27.45 | 7,565,920 |
| 2023-07-26 | $27.61 | $27.91 | $27.60 | $27.75 | $27.75 | 9,164,870 |
| 2023-07-25 | $27.46 | $27.86 | $27.40 | $27.72 | $27.72 | 11,077,630 |
| 2023-07-24 | $26.85 | $27.45 | $26.71 | $27.26 | $27.26 | 10,291,400 |
| 2023-07-21 | $26.90 | $27.14 | $26.70 | $27.02 | $27.02 | 6,022,240 |
| 2023-07-20 | $27.34 | $27.48 | $26.94 | $26.94 | $26.94 | 7,628,100 |
| 2023-07-19 | $27.27 | $27.47 | $27.18 | $27.32 | $27.32 | 6,406,890 |
| 2023-07-18 | $27.75 | $27.75 | $27.25 | $27.40 | $27.40 | 8,377,680 |
| 2023-07-17 | $27.27 | $27.69 | $27.26 | $27.61 | $27.61 | 7,845,510 |
| 2023-07-14 | $27.69 | $27.83 | $27.51 | $27.53 | $27.53 | 7,784,750 |
| 2023-07-13 | $27.78 | $27.93 | $27.52 | $27.79 | $27.79 | 11,090,700 |
| 2023-07-12 | $27.85 | $28.22 | $27.78 | $28.10 | $27.70 | 14,918,700 |
| 2023-07-11 | $27.93 | $28.00 | $27.70 | $27.88 | $27.48 | 6,830,710 |
| 2023-07-10 | $27.60 | $28.13 | $27.52 | $27.85 | $27.45 | 16,317,730 |
| 2023-07-07 | $27.56 | $27.56 | $27.26 | $27.33 | $26.94 | 8,485,530 |
| 2023-07-06 | $27.34 | $27.75 | $27.23 | $27.64 | $27.64 | 10,533,350 |
| 2023-07-05 | $27.62 | $27.73 | $27.28 | $27.33 | $27.33 | 8,062,540 |
| 2023-07-04 | $27.57 | $27.77 | $27.32 | $27.61 | $27.61 | 12,623,410 |
| 2023-07-03 | $27.65 | $28.05 | $27.52 | $27.60 | $27.60 | 13,969,950 |
| 2023-06-30 | $27.45 | $27.74 | $27.38 | $27.65 | $27.65 | 9,183,630 |
| 2023-06-29 | $27.57 | $27.78 | $27.37 | $27.49 | $27.49 | 10,687,660 |
| 2023-06-28 | $27.29 | $27.70 | $27.09 | $27.58 | $27.58 | 12,795,600 |
| 2023-06-27 | $27.10 | $27.50 | $26.95 | $27.31 | $27.31 | 11,454,490 |
| 2023-06-26 | $26.79 | $27.44 | $26.60 | $27.07 | $27.07 | 12,844,000 |
| 2023-06-21 | $27.00 | $27.50 | $26.98 | $27.00 | $27.00 | 12,087,120 |
| 2023-06-20 | $27.00 | $27.24 | $26.93 | $27.15 | $27.15 | 9,278,950 |
| 2023-06-19 | $27.30 | $27.30 | $26.94 | $27.02 | $27.02 | 11,851,800 |
| 2023-06-16 | $27.40 | $27.50 | $27.20 | $27.36 | $27.36 | 10,409,800 |
| 2023-06-15 | $26.45 | $27.39 | $26.37 | $27.33 | $27.33 | 18,412,310 |
| 2023-06-14 | $26.80 | $26.80 | $26.41 | $26.46 | $26.46 | 6,927,930 |
| 2023-06-13 | $26.32 | $26.72 | $26.25 | $26.69 | $26.69 | 10,970,710 |
| 2023-06-12 | $26.15 | $26.62 | $25.90 | $26.38 | $26.38 | 10,808,790 |
| 2023-06-09 | $25.78 | $26.28 | $25.70 | $26.28 | $26.28 | 16,686,830 |
| 2023-06-08 | $25.68 | $26.01 | $25.61 | $25.82 | $25.82 | 9,047,520 |
| 2023-06-07 | $26.50 | $26.55 | $25.51 | $25.72 | $25.72 | 20,989,040 |
| 2023-06-06 | $26.70 | $26.80 | $26.34 | $26.40 | $26.40 | 10,493,970 |
| 2023-06-05 | $26.65 | $26.98 | $26.26 | $26.71 | $26.71 | 14,873,610 |
| 2023-06-02 | $26.15 | $26.68 | $26.05 | $26.53 | $26.53 | 12,525,040 |
| 2023-06-01 | $26.03 | $26.36 | $25.91 | $26.02 | $26.02 | 9,791,460 |
| 2023-05-31 | $26.24 | $26.35 | $26.04 | $26.15 | $26.15 | 7,927,090 |
| 2023-05-30 | $26.40 | $26.67 | $26.03 | $26.37 | $26.37 | 12,383,450 |
| 2023-05-29 | $26.58 | $26.59 | $26.13 | $26.46 | $26.46 | 13,584,960 |
| 2023-05-26 | $27.05 | $27.09 | $26.33 | $26.66 | $26.66 | 16,089,760 |
| 2023-05-25 | $26.77 | $27.39 | $26.69 | $27.10 | $27.10 | 14,263,290 |
| 2023-05-24 | $27.02 | $27.28 | $26.67 | $26.90 | $26.90 | 13,083,800 |
| 2023-05-23 | $27.32 | $27.55 | $27.08 | $27.11 | $27.11 | 10,602,190 |
| 2023-05-22 | $27.28 | $27.50 | $27.04 | $27.45 | $27.45 | 8,876,240 |
| 2023-05-19 | $27.41 | $27.41 | $27.08 | $27.29 | $27.29 | 7,992,280 |
| 2023-05-18 | $27.83 | $27.87 | $27.17 | $27.41 | $27.41 | 17,299,590 |
| 2023-05-17 | $27.80 | $28.08 | $27.68 | $27.83 | $27.83 | 12,028,570 |
| 2023-05-16 | $27.75 | $28.48 | $27.60 | $27.88 | $27.88 | 23,790,700 |
| 2023-05-15 | $27.31 | $27.85 | $27.30 | $27.65 | $27.65 | 15,608,720 |
| 2023-05-12 | $27.28 | $27.55 | $27.15 | $27.23 | $27.23 | 7,898,360 |
| 2023-05-11 | $27.50 | $27.65 | $27.23 | $27.34 | $27.34 | 9,385,440 |
| 2023-05-10 | $27.13 | $27.60 | $27.01 | $27.34 | $27.34 | 14,193,300 |
| 2023-05-09 | $27.65 | $27.84 | $27.00 | $27.09 | $27.09 | 21,139,930 |
| 2023-05-08 | $27.80 | $27.97 | $27.41 | $27.84 | $27.84 | 16,042,950 |
| 2023-05-05 | $27.89 | $28.03 | $27.04 | $27.59 | $27.59 | 18,329,470 |
| 2023-05-04 | $27.25 | $28.05 | $27.14 | $27.73 | $27.73 | 44,244,260 |
| 2023-05-03 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-05-02 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-04-28 | $26.08 | $26.41 | $25.85 | $26.05 | $26.05 | 11,461,110 |
| 2023-04-27 | $26.09 | $26.16 | $25.71 | $26.00 | $26.00 | 9,749,040 |
| 2023-04-26 | $24.94 | $26.33 | $24.90 | $26.09 | $26.09 | 20,294,070 |
| 2023-04-25 | $25.51 | $25.69 | $24.78 | $24.93 | $24.93 | 15,210,240 |
| 2023-04-24 | $26.12 | $26.17 | $25.38 | $25.55 | $25.55 | 15,456,120 |
| 2023-04-21 | $26.16 | $26.31 | $26.02 | $26.08 | $26.08 | 9,333,700 |
| 2023-04-20 | $26.78 | $26.81 | $26.08 | $26.09 | $26.09 | 22,130,560 |
| 2023-04-19 | $27.17 | $27.18 | $26.76 | $26.87 | $26.87 | 13,367,500 |
| 2023-04-18 | $27.16 | $27.54 | $27.08 | $27.23 | $27.23 | 15,069,930 |
| 2023-04-17 | $26.94 | $27.19 | $26.87 | $27.07 | $27.07 | 10,551,600 |
| 2023-04-14 | $26.98 | $27.05 | $26.75 | $26.92 | $26.92 | 10,370,930 |
| 2023-04-13 | $27.00 | $27.28 | $26.71 | $26.91 | $26.91 | 11,165,450 |
| 2023-04-12 | $27.30 | $27.37 | $26.90 | $27.00 | $27.00 | 14,314,760 |
| 2023-04-11 | $27.60 | $27.61 | $27.12 | $27.31 | $27.31 | 12,869,140 |
| 2023-04-10 | $27.68 | $27.83 | $27.35 | $27.54 | $27.54 | 11,844,700 |
| 2023-04-07 | $27.28 | $27.59 | $27.21 | $27.50 | $27.50 | 9,701,180 |
| 2023-04-06 | $27.33 | $27.43 | $26.99 | $27.35 | $27.35 | 13,027,850 |
| 2023-04-05 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-04-04 | $27.96 | $27.96 | $27.25 | $27.51 | $27.51 | 17,852,130 |
| 2023-04-03 | $27.91 | $28.09 | $27.73 | $27.97 | $27.97 | 14,631,090 |
| 2023-03-31 | $27.27 | $28.13 | $27.10 | $27.97 | $27.97 | 28,694,630 |
| 2023-03-30 | $27.00 | $27.27 | $26.89 | $27.20 | $27.20 | 12,795,480 |
| 2023-03-29 | $27.26 | $27.41 | $26.91 | $27.05 | $27.05 | 13,325,460 |
| 2023-03-28 | $27.50 | $27.60 | $27.11 | $27.14 | $27.14 | 13,358,820 |
| 2023-03-27 | $27.75 | $27.98 | $27.30 | $27.57 | $27.57 | 25,086,240 |
| 2023-03-24 | $27.19 | $27.88 | $27.05 | $27.72 | $27.72 | 23,431,810 |
| 2023-03-23 | $27.30 | $27.44 | $26.88 | $27.17 | $27.17 | 19,165,630 |
| 2023-03-22 | $27.62 | $27.89 | $27.19 | $27.39 | $27.39 | 18,427,310 |
| 2023-03-21 | $27.18 | $27.46 | $27.04 | $27.44 | $27.44 | 13,292,750 |
| 2023-03-20 | $27.16 | $27.40 | $26.60 | $27.17 | $27.17 | 17,219,630 |
| 2023-03-17 | $27.35 | $27.47 | $26.70 | $26.99 | $26.99 | 20,789,920 |
| 2023-03-16 | $27.75 | $27.75 | $27.00 | $27.12 | $27.12 | 18,402,430 |
| 2023-03-15 | $28.07 | $28.37 | $27.82 | $27.88 | $27.88 | 12,222,890 |
| 2023-03-14 | $28.32 | $28.34 | $27.39 | $27.85 | $27.85 | 19,506,080 |
| 2023-03-13 | $28.50 | $28.75 | $28.07 | $28.38 | $28.38 | 14,444,040 |
| 2023-03-10 | $28.80 | $28.89 | $28.51 | $28.59 | $28.59 | 9,579,530 |
| 2023-03-09 | $29.27 | $29.39 | $29.00 | $29.06 | $29.06 | 6,414,640 |
| 2023-03-08 | $29.27 | $29.50 | $29.10 | $29.23 | $29.23 | 7,080,050 |
| 2023-03-07 | $30.01 | $30.01 | $29.30 | $29.31 | $29.31 | 12,786,160 |
| 2023-03-06 | $29.88 | $30.15 | $29.42 | $30.05 | $30.05 | 12,036,370 |
| 2023-03-03 | $29.70 | $29.89 | $29.40 | $29.77 | $29.77 | 10,576,180 |
| 2023-03-02 | $30.29 | $30.35 | $29.62 | $29.71 | $29.71 | 13,690,370 |
| 2023-03-01 | $30.11 | $30.30 | $29.83 | $30.27 | $30.27 | 13,374,700 |
| 2023-02-28 | $29.69 | $30.08 | $29.65 | $30.00 | $30.00 | 9,540,070 |
| 2023-02-27 | $30.01 | $30.27 | $29.40 | $29.68 | $29.68 | 21,515,960 |
| 2023-02-24 | $30.66 | $30.76 | $30.10 | $30.27 | $30.27 | 7,181,180 |
| 2023-02-23 | $30.49 | $30.95 | $30.46 | $30.63 | $30.63 | 9,351,610 |
| 2023-02-22 | $30.49 | $30.87 | $30.33 | $30.43 | $30.43 | 8,630,190 |
| 2023-02-21 | $30.60 | $30.94 | $30.42 | $30.74 | $30.74 | 10,496,760 |
| 2023-02-20 | $30.37 | $30.60 | $29.88 | $30.57 | $30.57 | 14,288,140 |
| 2023-02-17 | $30.50 | $30.77 | $30.12 | $30.37 | $30.37 | 10,271,430 |
| 2023-02-16 | $31.60 | $31.65 | $30.25 | $30.61 | $30.61 | 19,340,720 |
| 2023-02-15 | $32.00 | $32.05 | $31.27 | $31.55 | $31.55 | 14,302,670 |
| 2023-02-14 | $31.46 | $31.90 | $31.07 | $31.88 | $31.88 | 16,409,290 |
| 2023-02-13 | $31.34 | $31.80 | $31.20 | $31.35 | $31.35 | 15,879,990 |
| 2023-02-10 | $31.30 | $31.63 | $30.92 | $31.34 | $31.34 | 13,774,470 |
| 2023-02-09 | $30.94 | $31.52 | $30.50 | $31.45 | $31.45 | 17,855,310 |
| 2023-02-08 | $31.30 | $31.34 | $30.90 | $30.94 | $30.94 | 10,883,740 |
| 2023-02-07 | $31.29 | $31.35 | $30.90 | $31.29 | $31.29 | 11,034,570 |
| 2023-02-06 | $31.18 | $31.60 | $30.92 | $31.17 | $31.17 | 11,036,680 |
| 2023-02-03 | $31.57 | $31.79 | $31.00 | $31.41 | $31.41 | 15,122,660 |
| 2023-02-02 | $31.97 | $32.30 | $31.70 | $31.82 | $31.82 | 13,537,580 |
| 2023-02-01 | $32.15 | $32.34 | $31.50 | $32.31 | $32.31 | 17,870,470 |
| 2023-01-31 | $32.57 | $33.01 | $31.88 | $32.15 | $32.15 | 18,658,340 |
| 2023-01-30 | $33.49 | $34.15 | $32.49 | $32.59 | $32.59 | 26,950,600 |
| 2023-01-20 | $32.93 | $33.60 | $32.93 | $33.11 | $33.11 | 17,575,930 |
| 2023-01-19 | $32.78 | $33.25 | $32.42 | $33.12 | $33.12 | 15,654,710 |
| 2023-01-18 | $33.25 | $33.63 | $32.80 | $33.00 | $33.00 | 17,936,550 |
| 2023-01-17 | $33.11 | $34.18 | $32.90 | $33.48 | $33.48 | 30,118,930 |
| 2023-01-16 | $31.67 | $33.87 | $31.45 | $33.18 | $33.18 | 35,575,920 |
| 2023-01-13 | $31.87 | $31.96 | $31.02 | $31.38 | $31.38 | 19,561,490 |
| 2023-01-12 | $30.98 | $32.24 | $30.96 | $31.57 | $31.57 | 29,071,680 |
| 2023-01-11 | $31.42 | $31.76 | $30.72 | $31.08 | $31.08 | 26,895,220 |
| 2023-01-10 | $32.10 | $32.84 | $31.25 | $31.32 | $31.32 | 32,309,990 |
| 2023-01-09 | $30.45 | $32.16 | $30.22 | $32.10 | $32.10 | 80,135,590 |
| 2023-01-06 | $28.50 | $30.83 | $28.50 | $30.25 | $30.25 | 79,943,050 |
| 2023-01-05 | $26.84 | $28.20 | $26.80 | $28.03 | $28.03 | 31,845,950 |
| 2023-01-04 | $27.40 | $27.58 | $26.62 | $26.77 | $26.77 | 21,441,090 |
| 2023-01-03 | $27.70 | $27.80 | $26.97 | $27.53 | $27.53 | 22,104,680 |
| 2023-01-02 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2022-12-30 | $27.81 | $28.35 | $27.66 | $27.70 | $27.70 | 16,985,310 |
| 2022-12-29 | $27.84 | $28.15 | $27.50 | $27.55 | $27.55 | 16,574,440 |
| 2022-12-28 | $26.95 | $28.80 | $26.80 | $27.98 | $27.98 | 32,022,480 |
| 2022-12-27 | $26.65 | $27.10 | $26.52 | $27.02 | $27.02 | 9,930,980 |
| 2022-12-26 | $26.04 | $26.63 | $25.97 | $26.60 | $26.60 | 13,261,080 |
| 2022-12-23 | $26.22 | $26.56 | $25.90 | $26.00 | $26.00 | 12,303,830 |
| 2022-12-22 | $27.26 | $27.29 | $26.06 | $26.19 | $26.19 | 14,442,090 |
| 2022-12-21 | $27.50 | $27.55 | $26.76 | $26.99 | $26.99 | 9,868,990 |
| 2022-12-20 | $27.23 | $27.65 | $26.92 | $27.55 | $27.55 | 7,996,160 |
| 2022-12-19 | $28.00 | $28.19 | $27.30 | $27.30 | $27.30 | 10,514,930 |
| 2022-12-16 | $28.14 | $28.26 | $27.90 | $28.20 | $28.20 | 8,453,300 |
| 2022-12-15 | $28.55 | $28.58 | $28.16 | $28.33 | $28.33 | 9,509,570 |
| 2022-12-14 | $28.39 | $28.57 | $28.23 | $28.50 | $28.50 | 8,700,630 |
| 2022-12-13 | $28.73 | $28.98 | $28.30 | $28.42 | $28.42 | 11,818,550 |
| 2022-12-12 | $29.55 | $29.55 | $28.80 | $28.83 | $28.83 | 18,872,740 |
| 2022-12-09 | $30.22 | $30.26 | $29.57 | $29.85 | $29.85 | 23,139,660 |
| 2022-12-08 | $29.40 | $31.50 | $29.18 | $30.48 | $30.48 | 43,128,630 |
| 2022-12-07 | $28.86 | $29.17 | $28.70 | $29.14 | $29.14 | 15,040,250 |
| 2022-12-06 | $28.73 | $29.18 | $28.58 | $28.93 | $28.93 | 10,082,450 |
| 2022-12-05 | $29.00 | $29.02 | $28.59 | $28.90 | $28.90 | 13,074,580 |
| 2022-12-01 | $29.20 | $29.35 | $28.90 | $28.98 | $28.98 | 13,094,620 |
| 2022-11-30 | $28.90 | $29.14 | $28.57 | $28.76 | $28.76 | 13,096,610 |
| 2022-11-29 | $27.88 | $29.31 | $27.88 | $29.20 | $29.20 | 25,330,200 |
| 2022-11-28 | $27.40 | $27.84 | $27.17 | $27.74 | $27.74 | 10,765,540 |
| 2022-11-25 | $28.24 | $28.24 | $27.28 | $27.85 | $27.85 | 16,868,570 |
| 2022-11-24 | $28.67 | $29.20 | $28.45 | $28.47 | $28.47 | 15,517,950 |
| 2022-11-23 | $28.75 | $29.49 | $28.30 | $28.63 | $28.63 | 28,192,570 |
| 2022-11-22 | $28.57 | $28.80 | $28.16 | $28.37 | $28.37 | 9,577,950 |
| 2022-11-21 | $28.35 | $29.10 | $28.35 | $28.80 | $28.80 | 10,570,620 |
| 2022-11-18 | $28.45 | $29.13 | $28.13 | $28.63 | $28.63 | 13,594,740 |
| 2022-11-17 | $28.68 | $28.90 | $27.92 | $28.39 | $28.39 | 18,061,130 |
| 2022-11-16 | $29.37 | $29.65 | $28.73 | $28.90 | $28.90 | 11,778,790 |
| 2022-11-15 | $28.66 | $29.68 | $28.60 | $29.46 | $29.46 | 13,501,190 |
| 2022-11-14 | $29.32 | $29.32 | $28.60 | $28.66 | $28.66 | 13,168,990 |
| 2022-11-11 | $29.03 | $29.35 | $28.52 | $28.98 | $28.98 | 14,672,670 |
| 2022-11-10 | $28.52 | $28.63 | $28.20 | $28.32 | $28.32 | 8,954,740 |
| 2022-11-09 | $29.21 | $29.30 | $28.58 | $28.69 | $28.69 | 11,580,090 |
| 2022-11-08 | $29.64 | $29.68 | $29.08 | $29.30 | $29.30 | 9,647,830 |
| 2022-11-07 | $29.20 | $29.75 | $29.10 | $29.49 | $29.49 | 15,625,120 |
| 2022-11-04 | $28.56 | $29.50 | $28.46 | $29.34 | $29.34 | 21,406,830 |
| 2022-11-03 | $28.25 | $28.73 | $28.19 | $28.46 | $28.46 | 14,245,880 |
| 2022-11-02 | $27.58 | $28.91 | $27.30 | $28.50 | $28.50 | 25,276,400 |
| 2022-11-01 | $25.60 | $27.70 | $25.50 | $27.59 | $27.59 | 29,439,240 |
| 2022-10-31 | $25.21 | $26.00 | $25.21 | $25.40 | $25.40 | 16,515,260 |
| 2022-10-28 | $26.33 | $26.81 | $25.51 | $25.73 | $25.73 | 23,285,470 |
| 2022-10-27 | $27.85 | $28.51 | $26.26 | $26.30 | $26.30 | 34,496,120 |
| 2022-10-26 | $27.60 | $28.20 | $27.46 | $27.95 | $27.95 | 10,702,550 |
| 2022-10-25 | $27.26 | $27.88 | $26.80 | $27.41 | $27.41 | 9,518,520 |
| 2022-10-24 | $27.94 | $28.27 | $27.15 | $27.40 | $27.40 | 10,980,050 |
| 2022-10-21 | $27.79 | $28.46 | $27.79 | $27.91 | $27.91 | 10,840,040 |
| 2022-10-20 | $28.05 | $28.33 | $27.58 | $27.79 | $27.79 | 11,567,750 |
| 2022-10-19 | $28.56 | $28.90 | $28.20 | $28.20 | $28.20 | 10,850,050 |
| 2022-10-18 | $28.67 | $28.97 | $28.12 | $28.71 | $28.71 | 12,925,750 |
| 2022-10-17 | $28.30 | $28.66 | $28.06 | $28.49 | $28.49 | 11,757,220 |
| 2022-10-14 | $27.98 | $28.97 | $27.82 | $28.47 | $28.47 | 19,871,350 |
| 2022-10-13 | $27.31 | $28.05 | $27.10 | $27.71 | $27.71 | 16,315,270 |
| 2022-10-12 | $26.12 | $27.50 | $25.95 | $27.43 | $27.43 | 19,437,400 |
| 2022-10-11 | $25.95 | $26.22 | $25.53 | $26.08 | $26.08 | 12,372,240 |
| 2022-10-10 | $26.79 | $26.84 | $25.50 | $25.60 | $25.60 | 18,087,550 |
| 2022-09-30 | $26.75 | $27.00 | $26.53 | $26.78 | $26.78 | 10,486,200 |
| 2022-09-29 | $26.69 | $27.28 | $26.62 | $26.84 | $26.84 | 15,755,600 |
| 2022-09-28 | $27.30 | $27.54 | $26.40 | $26.43 | $26.43 | 17,373,340 |
| 2022-09-27 | $27.49 | $27.93 | $27.12 | $27.48 | $27.48 | 17,831,730 |
| 2022-09-26 | $27.09 | $27.99 | $27.01 | $27.38 | $27.38 | 14,593,710 |
| 2022-09-23 | $27.77 | $28.10 | $27.01 | $27.35 | $27.35 | 12,431,820 |
| 2022-09-22 | $27.79 | $28.29 | $27.56 | $27.63 | $27.63 | 11,910,170 |
| 2022-09-21 | $27.86 | $28.11 | $27.40 | $27.98 | $27.98 | 13,436,860 |
| 2022-09-20 | $27.75 | $28.22 | $27.75 | $27.82 | $27.82 | 15,017,700 |
| 2022-09-19 | $27.80 | $27.87 | $27.25 | $27.60 | $27.60 | 14,253,500 |
| 2022-09-16 | $28.46 | $28.60 | $27.81 | $27.84 | $27.84 | 14,968,560 |
| 2022-09-15 | $29.50 | $29.56 | $28.16 | $28.45 | $28.45 | 20,499,390 |
| 2022-09-14 | $29.38 | $29.84 | $29.18 | $29.27 | $29.27 | 18,712,540 |
| 2022-09-13 | $30.30 | $30.36 | $29.95 | $30.18 | $30.18 | 12,095,420 |
| 2022-09-12 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2022-09-09 | $30.15 | $30.30 | $29.67 | $30.09 | $30.09 | 18,266,640 |
| 2022-09-08 | $30.86 | $30.99 | $30.08 | $30.10 | $30.10 | 21,923,360 |
| 2022-09-07 | $30.51 | $31.30 | $30.45 | $30.80 | $30.80 | 18,638,990 |
| 2022-09-06 | $29.76 | $30.94 | $29.71 | $30.86 | $30.86 | 22,154,840 |
| 2022-09-05 | $30.42 | $30.48 | $29.39 | $29.76 | $29.76 | 26,896,780 |
| 2022-09-02 | $31.10 | $31.30 | $30.28 | $30.42 | $30.42 | 20,473,350 |
| 2022-09-01 | $31.55 | $31.78 | $30.99 | $31.03 | $31.03 | 18,713,980 |
| 2022-08-31 | $33.36 | $33.39 | $31.55 | $31.63 | $31.63 | 35,965,060 |
| 2022-08-30 | $34.44 | $34.56 | $33.75 | $33.96 | $33.96 | 14,176,350 |
| 2022-08-29 | $33.81 | $34.65 | $33.55 | $34.28 | $34.28 | 12,439,800 |
| 2022-08-26 | $34.67 | $35.25 | $34.32 | $34.44 | $34.44 | 17,059,940 |
| 2022-08-25 | $35.31 | $35.53 | $34.00 | $34.40 | $34.40 | 20,277,820 |
| 2022-08-24 | $37.28 | $37.48 | $35.00 | $35.13 | $35.13 | 32,826,730 |
| 2022-08-23 | $36.10 | $37.86 | $35.82 | $37.30 | $37.30 | 36,427,730 |
| 2022-08-22 | $36.79 | $37.37 | $36.27 | $36.36 | $36.36 | 26,184,900 |
| 2022-08-19 | $36.75 | $36.88 | $35.64 | $36.25 | $36.25 | 28,508,250 |
| 2022-08-18 | $36.00 | $37.14 | $35.97 | $36.70 | $36.70 | 26,447,220 |
| 2022-08-17 | $36.37 | $36.92 | $36.03 | $36.15 | $36.15 | 29,154,130 |
| 2022-08-16 | $35.39 | $36.50 | $35.22 | $36.25 | $36.25 | 32,657,010 |
| 2022-08-15 | $34.88 | $35.74 | $34.61 | $35.30 | $35.30 | 20,583,180 |
| 2022-08-12 | $35.35 | $35.75 | $34.94 | $35.08 | $35.08 | 16,951,680 |
| 2022-08-11 | $35.00 | $35.24 | $34.68 | $35.24 | $35.24 | 22,926,930 |
| 2022-08-10 | $34.88 | $35.34 | $34.60 | $34.86 | $34.86 | 18,696,690 |
| 2022-08-09 | $35.09 | $35.81 | $34.93 | $35.07 | $35.07 | 24,154,450 |
| 2022-08-08 | $35.05 | $35.75 | $34.50 | $35.30 | $35.30 | 20,509,970 |
| 2022-08-05 | $34.20 | $35.08 | $33.80 | $35.07 | $35.07 | 25,329,030 |
| 2022-08-04 | $34.21 | $34.32 | $33.33 | $34.06 | $34.06 | 24,146,760 |
| 2022-08-03 | $34.42 | $35.35 | $33.65 | $33.77 | $33.77 | 24,666,560 |
| 2022-08-02 | $35.31 | $35.35 | $33.88 | $34.34 | $34.34 | 35,788,450 |
| 2022-08-01 | $36.39 | $36.39 | $35.21 | $35.95 | $35.95 | 30,324,120 |
| 2022-07-29 | $36.52 | $38.20 | $36.50 | $36.70 | $36.70 | 40,139,870 |
| 2022-07-28 | $38.20 | $38.32 | $36.50 | $36.53 | $36.53 | 39,483,540 |
| 2022-07-27 | $36.89 | $37.88 | $36.36 | $37.88 | $37.88 | 32,793,500 |
| 2022-07-26 | $36.57 | $36.97 | $35.96 | $36.95 | $36.95 | 22,453,830 |
| 2022-07-25 | $37.50 | $37.51 | $36.56 | $36.58 | $36.58 | 22,506,580 |
| 2022-07-22 | $37.93 | $38.45 | $37.05 | $37.50 | $37.50 | 29,210,280 |
| 2022-07-21 | $39.00 | $39.22 | $37.91 | $38.10 | $38.10 | 28,809,720 |
| 2022-07-20 | $39.51 | $39.66 | $38.55 | $39.10 | $39.10 | 28,839,270 |
| 2022-07-19 | $39.96 | $40.34 | $38.90 | $39.24 | $39.24 | 38,855,080 |
| 2022-07-18 | $39.88 | $40.89 | $38.85 | $40.40 | $40.00 | 59,220,100 |
| 2022-07-15 | $38.86 | $40.99 | $38.01 | $39.95 | $39.56 | 85,900,930 |
| 2022-07-14 | $34.32 | $37.83 | $34.15 | $37.83 | $37.46 | 36,384,220 |
| 2022-07-13 | $34.05 | $34.90 | $33.38 | $34.39 | $34.05 | 30,379,420 |
| 2022-07-12 | $34.75 | $35.35 | $33.80 | $33.88 | $33.55 | 26,589,950 |
| 2022-07-11 | $36.00 | $36.10 | $34.41 | $34.80 | $34.46 | 33,665,430 |
| 2022-07-08 | $37.97 | $38.78 | $36.49 | $36.64 | $36.28 | 36,816,300 |
| 2022-07-07 | $37.99 | $37.99 | $36.50 | $37.52 | $37.15 | 44,954,740 |
| 2022-07-06 | $38.21 | $39.40 | $37.45 | $38.00 | $37.63 | 41,779,960 |
| 2022-07-05 | $36.20 | $38.60 | $36.20 | $38.10 | $37.73 | 53,879,460 |
| 2022-07-04 | $35.31 | $36.30 | $34.30 | $36.26 | $35.90 | 23,065,960 |
| 2022-07-01 | $35.76 | $36.45 | $35.00 | $35.31 | $34.96 | 17,578,180 |
| 2022-06-30 | $35.30 | $36.36 | $34.73 | $35.78 | $35.43 | 27,396,640 |
| 2022-06-29 | $37.30 | $37.30 | $35.30 | $35.34 | $34.99 | 27,637,390 |
| 2022-06-28 | $37.10 | $37.46 | $36.30 | $37.29 | $36.92 | 19,407,950 |
| 2022-06-27 | $37.50 | $37.69 | $36.82 | $37.17 | $36.80 | 20,353,000 |
| 2022-06-24 | $37.00 | $37.67 | $36.80 | $37.28 | $36.91 | 27,089,950 |
| 2022-06-23 | $35.37 | $37.43 | $35.37 | $37.20 | $36.83 | 34,566,410 |
| 2022-06-22 | $35.60 | $36.49 | $35.20 | $35.33 | $34.98 | 24,246,030 |
| 2022-06-21 | $36.26 | $36.47 | $35.14 | $35.86 | $35.51 | 23,886,040 |
| 2022-06-20 | $35.68 | $36.31 | $35.26 | $36.13 | $35.77 | 31,449,920 |
| 2022-06-17 | $33.85 | $35.28 | $33.69 | $35.24 | $34.89 | 25,372,440 |
| 2022-06-16 | $33.94 | $34.75 | $33.94 | $34.19 | $33.85 | 19,292,040 |
| 2022-06-15 | $33.97 | $34.80 | $33.69 | $33.97 | $33.64 | 23,125,870 |
| 2022-06-14 | $35.15 | $35.30 | $32.66 | $33.99 | $33.66 | 37,180,180 |
| 2022-06-13 | $34.79 | $36.32 | $34.50 | $35.55 | $35.20 | 23,875,760 |
| 2022-06-10 | $34.85 | $35.36 | $34.40 | $35.28 | $34.93 | 31,414,300 |
| 2022-06-09 | $35.85 | $36.57 | $34.74 | $35.00 | $34.66 | 18,298,570 |
| 2022-06-08 | $37.20 | $37.37 | $35.50 | $36.10 | $35.74 | 28,151,860 |
| 2022-06-07 | $38.04 | $38.64 | $37.10 | $37.44 | $37.07 | 17,778,250 |
| 2022-06-06 | $36.88 | $38.40 | $36.37 | $37.94 | $37.57 | 21,768,870 |
| 2022-06-02 | $36.12 | $37.19 | $35.90 | $36.89 | $36.53 | 13,583,110 |
| 2022-06-01 | $36.40 | $36.78 | $35.77 | $36.20 | $35.84 | 16,959,920 |
| 2022-05-31 | $34.93 | $37.15 | $34.90 | $36.67 | $36.31 | 34,337,980 |
| 2022-05-30 | $34.26 | $34.57 | $33.67 | $34.10 | $33.76 | 10,769,760 |
| 2022-05-27 | $35.00 | $35.50 | $33.96 | $34.16 | $34.16 | 12,808,720 |
| 2022-05-26 | $35.23 | $36.02 | $34.41 | $34.90 | $34.90 | 14,106,910 |
| 2022-05-25 | $34.22 | $35.05 | $34.00 | $34.95 | $34.95 | 9,841,590 |
| 2022-05-24 | $35.65 | $36.33 | $34.35 | $34.38 | $34.38 | 12,730,920 |
| 2022-05-23 | $35.50 | $36.01 | $34.63 | $35.65 | $35.65 | 11,876,560 |
| 2022-05-20 | $36.38 | $36.49 | $35.08 | $35.62 | $35.62 | 16,883,860 |
| 2022-05-19 | $34.45 | $37.52 | $34.45 | $36.26 | $36.26 | 25,015,870 |
| 2022-05-18 | $35.10 | $35.72 | $34.50 | $35.45 | $35.45 | 11,839,650 |
| 2022-05-17 | $34.22 | $35.09 | $34.02 | $34.99 | $34.99 | 12,294,890 |
| 2022-05-16 | $34.66 | $35.27 | $33.80 | $33.98 | $33.98 | 11,305,540 |
| 2022-05-13 | $35.19 | $35.69 | $34.51 | $34.81 | $34.81 | 13,108,670 |
| 2022-05-12 | $35.24 | $35.80 | $34.63 | $35.21 | $35.21 | 13,304,360 |
| 2022-05-11 | $33.80 | $36.27 | $33.70 | $35.24 | $35.24 | 25,414,160 |
| 2022-05-10 | $32.36 | $34.81 | $32.10 | $33.59 | $33.59 | 17,675,180 |
| 2022-05-09 | $32.29 | $33.07 | $32.03 | $32.75 | $32.75 | 8,915,360 |
| 2022-05-06 | $32.75 | $33.29 | $32.11 | $32.17 | $32.17 | 11,820,080 |
| 2022-05-05 | $32.81 | $34.21 | $32.32 | $33.21 | $33.21 | 19,492,790 |
| 2022-05-04 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 0 |
| 2022-05-03 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 0 |
| 2022-04-29 | $32.00 | $33.09 | $30.85 | $32.69 | $32.69 | 24,007,430 |
| 2022-04-28 | $29.71 | $31.50 | $29.50 | $31.00 | $31.00 | 19,781,750 |
| 2022-04-27 | $28.28 | $30.23 | $27.65 | $30.00 | $30.00 | 27,499,100 |
| 2022-04-26 | $29.03 | $29.70 | $28.12 | $28.47 | $28.47 | 18,701,220 |
| 2022-04-25 | $30.90 | $31.56 | $29.39 | $29.39 | $29.39 | 16,852,630 |
| 2022-04-22 | $32.20 | $32.36 | $31.30 | $31.69 | $31.69 | 11,863,750 |
| 2022-04-21 | $33.43 | $34.10 | $32.00 | $32.35 | $32.35 | 17,267,470 |
| 2022-04-20 | $34.29 | $34.63 | $33.48 | $33.74 | $33.74 | 11,303,690 |
| 2022-04-19 | $35.00 | $35.99 | $34.50 | $34.74 | $34.74 | 13,141,630 |
| 2022-04-18 | $33.00 | $35.42 | $32.71 | $35.41 | $35.41 | 21,745,530 |
| 2022-04-15 | $32.45 | $33.99 | $31.77 | $33.49 | $33.49 | 19,864,880 |
| 2022-04-14 | $33.48 | $33.70 | $32.11 | $32.60 | $32.60 | 20,142,370 |
| 2022-04-13 | $34.31 | $34.31 | $33.20 | $33.34 | $33.34 | 18,679,640 |
| 2022-04-12 | $35.09 | $35.40 | $33.69 | $34.31 | $34.31 | 20,836,790 |
| 2022-04-11 | $36.63 | $36.69 | $34.88 | $35.06 | $35.06 | 16,926,920 |
| 2022-04-08 | $37.49 | $37.66 | $36.31 | $36.65 | $36.65 | 12,431,830 |
| 2022-04-07 | $38.04 | $38.26 | $37.23 | $37.44 | $37.44 | 11,737,930 |
| 2022-04-06 | $39.00 | $39.19 | $38.01 | $38.30 | $38.30 | 11,425,350 |
| 2022-04-05 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 0 |
| 2022-04-04 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 0 |
| 2022-04-01 | $39.19 | $40.12 | $39.05 | $39.37 | $39.37 | 12,422,300 |
| 2022-03-31 | $40.99 | $41.15 | $39.46 | $39.58 | $39.58 | 13,705,900 |
| 2022-03-30 | $39.04 | $41.33 | $38.83 | $41.25 | $41.25 | 21,951,560 |
| 2022-03-29 | $40.28 | $40.39 | $38.30 | $38.63 | $38.63 | 19,399,460 |
| 2022-03-28 | $40.44 | $40.93 | $39.73 | $40.06 | $40.06 | 13,312,570 |
| 2022-03-25 | $42.74 | $43.00 | $40.74 | $40.87 | $40.87 | 15,762,180 |
| 2022-03-24 | $44.09 | $44.09 | $42.50 | $42.97 | $42.97 | 15,232,520 |
| 2022-03-23 | $44.15 | $45.29 | $43.53 | $44.28 | $44.28 | 12,521,310 |
| 2022-03-22 | $43.90 | $44.38 | $43.16 | $43.88 | $43.88 | 13,456,960 |
| 2022-03-21 | $42.50 | $43.95 | $41.82 | $43.83 | $43.83 | 18,050,710 |
| 2022-03-18 | $42.90 | $43.00 | $41.51 | $42.00 | $42.00 | 13,723,350 |
| 2022-03-17 | $43.50 | $44.25 | $42.62 | $42.99 | $42.99 | 20,846,350 |
| 2022-03-16 | $42.99 | $43.50 | $39.90 | $43.28 | $43.28 | 28,069,780 |
| 2022-03-15 | $42.80 | $44.22 | $42.12 | $42.48 | $42.48 | 21,651,730 |
| 2022-03-14 | $45.00 | $46.16 | $43.42 | $43.55 | $43.55 | 17,333,830 |
| 2022-03-11 | $45.30 | $45.76 | $43.73 | $45.50 | $45.50 | 25,416,930 |
| 2022-03-10 | $47.51 | $47.60 | $45.88 | $46.30 | $46.30 | 25,165,300 |
| 2022-03-09 | $46.30 | $47.50 | $44.03 | $45.98 | $45.98 | 19,847,490 |
| 2022-03-08 | $45.89 | $46.82 | $44.89 | $45.13 | $45.13 | 12,221,240 |
| 2022-03-07 | $47.25 | $47.45 | $45.58 | $45.72 | $45.72 | 13,957,330 |
| 2022-03-04 | $48.48 | $48.88 | $47.32 | $47.61 | $47.61 | 15,565,900 |
| 2022-03-03 | $49.45 | $49.86 | $48.61 | $48.69 | $48.69 | 9,010,620 |
| 2022-03-02 | $49.79 | $49.79 | $47.80 | $49.45 | $49.45 | 16,179,980 |
| 2022-03-01 | $51.38 | $51.67 | $49.23 | $49.40 | $49.40 | 19,294,160 |
| 2022-02-28 | $48.04 | $50.39 | $48.02 | $49.92 | $49.92 | 23,741,910 |
| 2022-02-25 | $47.97 | $49.00 | $47.49 | $48.04 | $48.04 | 13,020,400 |
| 2022-02-24 | $46.39 | $48.96 | $46.06 | $47.05 | $47.05 | 16,452,560 |
| 2022-02-23 | $46.05 | $47.12 | $46.05 | $46.88 | $46.88 | 10,564,500 |
| 2022-02-22 | $45.38 | $46.27 | $44.75 | $46.04 | $46.04 | 15,215,770 |
| 2022-02-21 | $45.12 | $45.50 | $44.20 | $45.50 | $45.50 | 13,134,430 |
| 2022-02-18 | $43.60 | $45.55 | $43.41 | $45.22 | $45.22 | 13,916,130 |
| 2022-02-17 | $43.06 | $44.58 | $42.44 | $44.15 | $44.15 | 14,708,490 |
| 2022-02-16 | $43.99 | $44.16 | $42.79 | $42.88 | $42.88 | 9,906,700 |
| 2022-02-15 | $42.53 | $43.89 | $42.24 | $43.75 | $43.75 | 11,048,780 |
| 2022-02-14 | $43.11 | $43.45 | $42.30 | $42.53 | $42.53 | 8,973,370 |
| 2022-02-11 | $43.10 | $44.50 | $42.80 | $43.32 | $43.32 | 14,135,490 |
| 2022-02-10 | $46.46 | $46.48 | $43.00 | $43.95 | $43.95 | 32,291,210 |
| 2022-02-09 | $46.38 | $46.72 | $45.67 | $46.56 | $46.56 | 11,257,860 |
| 2022-02-08 | $47.76 | $47.76 | $45.41 | $46.77 | $46.77 | 12,581,150 |
| 2022-02-07 | $48.20 | $48.88 | $47.72 | $47.87 | $47.87 | 9,472,390 |
| 2022-02-04 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-02-03 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-02-02 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-02-01 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-01-28 | $48.95 | $49.26 | $46.19 | $47.50 | $47.50 | 13,584,130 |
| 2022-01-27 | $49.02 | $49.37 | $48.25 | $48.49 | $48.49 | 9,295,790 |
| 2022-01-26 | $47.50 | $49.48 | $47.00 | $49.31 | $49.31 | 16,710,700 |
| 2022-01-25 | $48.12 | $48.50 | $46.90 | $47.26 | $47.26 | 7,880,230 |
| 2022-01-24 | $47.22 | $48.90 | $46.63 | $48.51 | $48.51 | 11,942,140 |
| 2022-01-21 | $47.80 | $48.45 | $46.88 | $47.50 | $47.50 | 7,995,480 |
| 2022-01-20 | $49.00 | $49.35 | $47.35 | $48.07 | $48.07 | 13,845,510 |
| 2022-01-19 | $50.48 | $50.49 | $48.70 | $49.11 | $49.11 | 13,644,630 |
| 2022-01-18 | $50.51 | $50.88 | $49.80 | $50.81 | $50.81 | 8,885,830 |
| 2022-01-17 | $48.83 | $51.07 | $48.10 | $50.44 | $50.44 | 22,181,350 |
| 2022-01-14 | $49.60 | $50.47 | $48.60 | $48.82 | $48.82 | 13,730,520 |
| 2022-01-13 | $49.70 | $50.76 | $49.05 | $50.17 | $50.17 | 15,867,150 |
| 2022-01-12 | $48.96 | $50.50 | $48.20 | $50.00 | $50.00 | 14,161,310 |
| 2022-01-11 | $49.69 | $49.86 | $47.90 | $48.42 | $48.42 | 12,626,720 |
| 2022-01-10 | $50.30 | $50.60 | $47.72 | $49.80 | $49.80 | 18,622,990 |
| 2022-01-07 | $51.01 | $51.94 | $49.70 | $50.11 | $50.11 | 16,447,700 |
| 2022-01-06 | $49.50 | $51.71 | $49.18 | $50.90 | $50.90 | 22,813,540 |
| 2022-01-05 | $50.50 | $51.71 | $49.16 | $49.95 | $49.95 | 21,968,320 |
| 2022-01-04 | $53.90 | $54.20 | $49.55 | $49.88 | $49.88 | 40,738,090 |
| 2022-01-03 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 0 |
| 2021-12-31 | $50.95 | $54.02 | $50.68 | $53.89 | $53.89 | 47,203,550 |
| 2021-12-30 | $49.73 | $50.20 | $48.87 | $49.76 | $49.76 | 16,906,020 |
| 2021-12-29 | $48.40 | $50.45 | $47.53 | $49.83 | $49.83 | 27,490,620 |
| 2021-12-28 | $47.99 | $49.09 | $47.10 | $48.19 | $48.19 | 24,300,980 |
| 2021-12-27 | $50.40 | $50.98 | $45.26 | $49.25 | $49.25 | 49,527,110 |
| 2021-12-24 | $52.95 | $52.95 | $50.25 | $50.29 | $50.29 | 16,343,120 |
| 2021-12-23 | $51.87 | $52.80 | $51.01 | $52.00 | $52.00 | 14,309,390 |
| 2021-12-22 | $51.26 | $52.14 | $50.20 | $51.99 | $51.99 | 13,293,360 |
| 2021-12-21 | $50.96 | $51.47 | $50.01 | $51.24 | $51.24 | 14,337,910 |
| 2021-12-20 | $53.03 | $54.10 | $50.40 | $50.85 | $50.85 | 28,894,480 |
| 2021-12-17 | $54.30 | $56.09 | $53.38 | $53.69 | $53.69 | 19,611,250 |
| 2021-12-16 | $54.49 | $54.90 | $53.16 | $54.21 | $54.21 | 15,107,770 |
| 2021-12-15 | $54.89 | $55.58 | $53.88 | $54.64 | $54.64 | 24,478,330 |
| 2021-12-14 | $52.75 | $56.17 | $52.73 | $55.00 | $55.00 | 34,540,040 |
| 2021-12-13 | $53.00 | $53.52 | $52.23 | $52.75 | $52.75 | 18,144,530 |
| 2021-12-10 | $51.29 | $53.66 | $51.09 | $52.49 | $52.49 | 28,558,520 |
| 2021-12-09 | $51.00 | $51.88 | $50.49 | $51.41 | $51.41 | 19,789,660 |
| 2021-12-08 | $49.95 | $51.43 | $49.28 | $51.35 | $51.35 | 18,916,880 |
| 2021-12-07 | $51.74 | $51.91 | $48.54 | $50.00 | $50.00 | 30,467,200 |
| 2021-12-06 | $52.56 | $53.15 | $51.35 | $51.42 | $51.42 | 12,800,080 |
| 2021-12-03 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 15,362,190 |
| 2021-12-02 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 16,402,440 |
| 2021-12-01 | $52.50 | $53.88 | $52.14 | $52.75 | $52.75 | 20,756,600 |
| 2021-11-30 | $52.40 | $53.15 | $51.51 | $51.80 | $51.80 | 26,197,300 |
| 2021-11-29 | $50.55 | $52.05 | $50.50 | $50.96 | $50.96 | 17,169,280 |
| 2021-11-26 | $51.11 | $52.38 | $51.00 | $51.60 | $51.60 | 15,625,920 |
| 2021-11-25 | $52.45 | $52.45 | $49.90 | $51.06 | $51.06 | 28,638,730 |
| 2021-11-24 | $54.10 | $54.41 | $51.90 | $52.66 | $52.66 | 24,237,420 |
| 2021-11-23 | $55.30 | $56.37 | $54.17 | $54.49 | $54.49 | 22,825,140 |
| 2021-11-22 | $54.70 | $55.46 | $53.36 | $55.08 | $55.08 | 21,673,370 |
| 2021-11-19 | $52.50 | $55.00 | $52.19 | $54.55 | $54.55 | 21,223,460 |
| 2021-11-18 | $52.60 | $53.20 | $51.81 | $52.78 | $52.78 | 15,143,770 |
| 2021-11-17 | $51.22 | $53.69 | $51.05 | $53.53 | $53.53 | 20,126,800 |
| 2021-11-16 | $53.03 | $53.79 | $51.00 | $51.50 | $51.50 | 23,639,080 |
| 2021-11-15 | $55.13 | $55.65 | $53.01 | $53.22 | $53.22 | 24,046,140 |
| 2021-11-12 | $54.66 | $56.42 | $54.60 | $56.02 | $56.02 | 26,350,450 |
| 2021-11-11 | $54.00 | $55.85 | $53.00 | $54.17 | $54.17 | 24,121,780 |
| 2021-11-10 | $55.55 | $56.39 | $53.19 | $54.00 | $54.00 | 30,187,710 |
| 2021-11-09 | $57.83 | $60.40 | $55.68 | $56.62 | $56.62 | 39,956,960 |
| 2021-11-08 | $54.95 | $57.28 | $54.08 | $55.67 | $55.67 | 19,888,680 |
| 2021-11-05 | $56.83 | $56.83 | $56.83 | $56.83 | $56.83 | 33,035,240 |
| 2021-11-04 | $57.11 | $58.33 | $55.80 | $56.83 | $56.83 | 25,902,500 |
| 2021-11-03 | $56.70 | $57.48 | $55.00 | $57.07 | $57.07 | 22,295,860 |
| 2021-11-02 | $58.50 | $58.50 | $55.40 | $57.60 | $57.60 | 39,949,700 |
| 2021-11-01 | $60.00 | $61.50 | $58.05 | $59.55 | $59.55 | 40,837,960 |
| 2021-10-29 | $60.45 | $61.37 | $57.35 | $60.24 | $60.24 | 39,017,230 |
| 2021-10-28 | $59.60 | $62.60 | $59.50 | $61.00 | $61.00 | 58,502,160 |
| 2021-10-27 | $54.89 | $59.40 | $54.89 | $59.40 | $59.40 | 27,987,050 |
| 2021-10-26 | $56.00 | $56.10 | $53.81 | $54.00 | $54.00 | 25,567,900 |
| 2021-10-25 | $51.58 | $55.12 | $51.21 | $55.02 | $55.02 | 37,984,580 |
| 2021-10-22 | $53.00 | $53.16 | $50.88 | $51.17 | $51.17 | 24,800,390 |
| 2021-10-21 | $54.50 | $54.80 | $52.18 | $53.05 | $53.05 | 25,296,540 |
| 2021-10-20 | $54.20 | $56.48 | $53.30 | $55.00 | $55.00 | 32,187,600 |
| 2021-10-19 | $51.50 | $54.64 | $50.95 | $54.00 | $54.00 | 39,556,740 |
| 2021-10-18 | $51.00 | $52.00 | $48.55 | $50.93 | $50.93 | 33,419,100 |
| 2021-10-15 | $50.13 | $50.90 | $49.00 | $50.56 | $50.56 | 24,748,350 |
| 2021-10-14 | $50.78 | $52.22 | $49.64 | $49.88 | $49.88 | 27,126,870 |
| 2021-10-13 | $48.44 | $52.07 | $47.64 | $50.97 | $50.97 | 33,028,710 |
| 2021-10-12 | $49.28 | $49.67 | $46.30 | $48.50 | $48.50 | 42,600,650 |
| 2021-10-11 | $52.00 | $52.00 | $49.00 | $49.27 | $49.27 | 28,423,170 |
| 2021-10-08 | $56.00 | $56.60 | $52.19 | $52.50 | $52.50 | 28,910,210 |
| 2021-10-07 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2021-10-06 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2021-09-30 | $53.60 | $56.60 | $52.28 | $56.60 | $56.60 | 35,961,880 |
| 2021-09-29 | $52.50 | $54.55 | $50.47 | $54.45 | $54.45 | 40,573,180 |
| 2021-09-28 | $59.00 | $59.34 | $53.20 | $53.97 | $53.97 | 48,655,620 |
| 2021-09-27 | $58.50 | $59.80 | $54.92 | $58.24 | $58.24 | 47,841,930 |
| 2021-09-24 | $56.38 | $60.00 | $54.60 | $58.15 | $58.15 | 44,736,060 |
| 2021-09-23 | $56.28 | $58.24 | $54.66 | $56.00 | $56.00 | 36,431,030 |
| 2021-09-22 | $51.69 | $56.09 | $51.69 | $55.10 | $55.10 | 37,351,680 |
| 2021-09-21 | $51.69 | $51.69 | $51.69 | $51.69 | $51.69 | 0 |
| 2021-09-20 | $51.69 | $51.69 | $51.69 | $51.69 | $51.69 | 0 |
| 2021-09-17 | $50.78 | $53.80 | $48.84 | $51.69 | $51.69 | 39,865,640 |
| 2021-09-16 | $57.00 | $57.18 | $51.91 | $51.92 | $51.92 | 51,164,680 |
| 2021-09-15 | $55.80 | $58.47 | $53.75 | $57.68 | $57.68 | 53,665,230 |
| 2021-09-14 | $51.80 | $55.58 | $51.20 | $54.65 | $54.65 | 56,309,160 |
| 2021-09-13 | $52.85 | $53.08 | $50.10 | $51.80 | $51.80 | 33,916,620 |
| 2021-09-10 | $52.50 | $54.13 | $50.90 | $53.30 | $53.30 | 35,231,680 |
| 2021-09-09 | $53.01 | $53.99 | $50.20 | $52.37 | $52.37 | 44,479,180 |
| 2021-09-08 | $56.65 | $57.50 | $52.20 | $52.90 | $52.90 | 38,014,970 |
| 2021-09-07 | $54.87 | $57.11 | $52.92 | $56.78 | $56.78 | 28,654,350 |
| 2021-09-06 | $55.60 | $57.20 | $51.88 | $54.59 | $54.59 | 39,944,090 |
| 2021-09-03 | $61.47 | $64.12 | $56.23 | $56.72 | $56.72 | 58,043,340 |
| 2021-09-02 | $57.87 | $62.80 | $57.87 | $62.48 | $62.48 | 47,309,890 |
| 2021-09-01 | $62.16 | $63.37 | $56.66 | $57.09 | $57.09 | 54,928,070 |
| 2021-08-31 | $59.91 | $63.95 | $59.00 | $62.95 | $62.95 | 42,313,820 |
| 2021-08-30 | $58.97 | $61.73 | $58.45 | $59.55 | $59.55 | 52,524,410 |
| 2021-08-27 | $55.00 | $57.53 | $51.01 | $57.30 | $57.30 | 50,436,830 |
| 2021-08-26 | $57.14 | $57.59 | $53.80 | $54.11 | $54.11 | 38,149,610 |
| 2021-08-25 | $52.46 | $58.08 | $52.08 | $57.14 | $57.14 | 54,843,980 |
| 2021-08-24 | $50.80 | $53.51 | $49.55 | $52.99 | $52.99 | 51,594,780 |
| 2021-08-23 | $51.31 | $51.77 | $48.57 | $50.98 | $50.98 | 47,953,830 |
| 2021-08-20 | $50.00 | $50.88 | $48.58 | $50.27 | $50.27 | 30,644,560 |
| 2021-08-19 | $49.58 | $52.40 | $47.91 | $50.60 | $50.60 | 39,949,910 |
| 2021-08-18 | $50.58 | $50.85 | $48.23 | $49.65 | $49.65 | 34,329,660 |
| 2021-08-17 | $52.00 | $52.36 | $49.20 | $49.98 | $49.98 | 41,649,970 |
| 2021-08-16 | $53.99 | $54.39 | $51.53 | $52.00 | $52.00 | 35,508,630 |
| 2021-08-13 | $52.83 | $57.40 | $51.73 | $53.83 | $53.83 | 49,380,180 |
| 2021-08-12 | $53.10 | $54.00 | $51.26 | $52.56 | $52.56 | 39,522,850 |
| 2021-08-11 | $53.50 | $55.24 | $51.95 | $54.10 | $54.10 | 43,946,820 |
| 2021-08-10 | $51.01 | $55.88 | $50.95 | $53.99 | $53.99 | 54,334,930 |
| 2021-08-09 | $51.50 | $54.43 | $49.05 | $52.00 | $52.00 | 70,849,180 |
| 2021-08-06 | $50.35 | $51.21 | $48.70 | $50.99 | $50.99 | 50,977,240 |
| 2021-08-05 | $48.90 | $51.11 | $48.13 | $49.66 | $49.66 | 63,969,210 |
| 2021-08-04 | $43.58 | $47.77 | $43.58 | $47.77 | $47.77 | 76,921,460 |
| 2021-08-03 | $45.95 | $46.28 | $42.77 | $43.43 | $43.43 | 70,180,410 |
| 2021-08-02 | $44.98 | $46.44 | $43.50 | $45.51 | $45.51 | 116,060,320 |
| 2021-07-30 | $40.01 | $42.35 | $40.01 | $42.35 | $42.35 | 90,644,620 |
| 2021-07-29 | $36.20 | $38.50 | $35.80 | $38.50 | $38.50 | 77,360,340 |
| 2021-07-28 | $36.27 | $37.00 | $34.00 | $35.00 | $35.00 | 59,911,160 |
| 2021-07-27 | $38.77 | $39.77 | $36.08 | $36.30 | $36.30 | 66,701,810 |
| 2021-07-26 | $37.13 | $39.30 | $36.82 | $37.85 | $37.85 | 92,915,280 |
| 2021-07-23 | $33.60 | $36.53 | $32.97 | $35.77 | $35.77 | 76,430,650 |
| 2021-07-22 | $32.30 | $33.27 | $31.90 | $33.21 | $33.21 | 27,232,660 |
| 2021-07-21 | $31.81 | $32.88 | $31.60 | $32.29 | $32.29 | 26,221,300 |
| 2021-07-20 | $31.27 | $32.28 | $31.18 | $31.65 | $31.65 | 19,822,490 |
| 2021-07-19 | $31.31 | $31.65 | $30.99 | $31.29 | $31.29 | 12,811,510 |
| 2021-07-16 | $32.55 | $32.63 | $31.54 | $31.61 | $31.61 | 17,539,630 |
| 2021-07-15 | $32.36 | $32.37 | $31.65 | $32.23 | $32.23 | 14,799,350 |
| 2021-07-14 | $32.60 | $33.50 | $31.45 | $32.36 | $32.36 | 26,179,450 |
| 2021-07-13 | $33.44 | $33.63 | $32.40 | $32.80 | $32.80 | 32,869,890 |
| 2021-07-12 | $31.50 | $34.01 | $31.14 | $33.60 | $33.60 | 39,634,260 |
| 2021-07-09 | $31.77 | $31.77 | $30.49 | $30.92 | $30.92 | 16,844,480 |
| 2021-07-08 | $31.10 | $32.19 | $31.01 | $31.88 | $31.88 | 14,434,370 |
| 2021-07-07 | $30.44 | $31.30 | $30.01 | $31.10 | $31.10 | 11,655,840 |
| 2021-07-06 | $31.50 | $31.66 | $30.40 | $31.10 | $30.60 | 12,577,020 |
| 2021-07-05 | $32.57 | $32.95 | $31.34 | $31.50 | $30.99 | 16,035,390 |
| 2021-07-02 | $32.56 | $33.32 | $32.02 | $32.66 | $32.13 | 11,680,200 |
| 2021-07-01 | $33.17 | $33.70 | $32.49 | $32.56 | $32.03 | 11,439,010 |
| 2021-06-30 | $32.52 | $33.55 | $32.02 | $33.38 | $32.84 | 19,112,520 |
| 2021-06-29 | $34.02 | $34.20 | $32.50 | $32.52 | $32.00 | 19,405,020 |
| 2021-06-28 | $32.50 | $34.25 | $32.22 | $33.72 | $33.18 | 32,193,690 |
| 2021-06-25 | $32.98 | $34.88 | $31.90 | $32.39 | $31.87 | 43,626,410 |
| 2021-06-24 | $31.80 | $32.56 | $31.08 | $32.56 | $32.03 | 42,692,980 |
| 2021-06-23 | $29.87 | $30.38 | $29.52 | $29.60 | $29.12 | 7,244,180 |
| 2021-06-22 | $30.09 | $30.44 | $29.87 | $29.88 | $29.40 | 5,493,270 |
| 2021-06-21 | $29.93 | $30.57 | $29.60 | $30.24 | $29.75 | 5,061,230 |
| 2021-06-18 | $30.00 | $30.21 | $28.88 | $30.10 | $29.61 | 8,878,860 |
| 2021-06-17 | $30.45 | $30.64 | $29.95 | $29.98 | $29.50 | 4,540,790 |
| 2021-06-16 | $30.38 | $30.74 | $30.16 | $30.20 | $29.71 | 4,413,710 |
| 2021-06-15 | $30.71 | $30.89 | $30.08 | $30.46 | $29.97 | 5,974,920 |
| 2021-06-14 | $30.93 | $30.93 | $30.93 | $30.93 | $30.43 | 0 |
| 2021-06-11 | $31.42 | $31.68 | $30.68 | $30.93 | $30.43 | 5,951,080 |
| 2021-06-10 | $30.82 | $31.42 | $30.73 | $31.24 | $30.74 | 6,590,870 |
| 2021-06-09 | $30.98 | $31.08 | $30.40 | $30.81 | $30.31 | 4,509,930 |
| 2021-06-08 | $31.35 | $31.50 | $30.53 | $30.91 | $30.41 | 4,747,670 |
| 2021-06-07 | $30.75 | $31.30 | $30.55 | $31.19 | $30.69 | 6,594,070 |
| 2021-06-04 | $30.37 | $31.02 | $30.15 | $30.65 | $30.16 | 5,981,450 |
| 2021-06-03 | $31.08 | $31.40 | $30.32 | $30.32 | $29.83 | 8,752,600 |
| 2021-06-02 | $31.89 | $32.14 | $31.07 | $31.20 | $30.70 | 5,528,770 |
| 2021-06-01 | $32.20 | $32.20 | $31.28 | $31.90 | $31.39 | 7,164,490 |
| 2021-05-31 | $31.72 | $32.26 | $31.18 | $32.17 | $31.65 | 5,862,390 |
| 2021-05-28 | $31.72 | $31.79 | $31.41 | $31.78 | $31.27 | 4,584,020 |
| 2021-05-27 | $31.40 | $31.77 | $31.25 | $31.77 | $31.26 | 4,940,100 |
| 2021-05-26 | $31.83 | $31.83 | $31.28 | $31.38 | $30.87 | 5,996,330 |
| 2021-05-25 | $31.20 | $31.84 | $31.06 | $31.68 | $31.17 | 6,606,060 |
| 2021-05-24 | $30.60 | $31.40 | $30.45 | $31.24 | $30.74 | 6,358,420 |
| 2021-05-21 | $31.99 | $32.32 | $30.79 | $30.80 | $30.30 | 9,269,630 |
| 2021-05-20 | $30.96 | $31.29 | $30.71 | $31.18 | $30.68 | 3,972,550 |
| 2021-05-19 | $30.97 | $31.05 | $30.77 | $30.87 | $30.37 | 2,702,200 |
| 2021-05-18 | $31.33 | $31.41 | $30.73 | $31.01 | $30.51 | 4,805,610 |
| 2021-05-17 | $30.84 | $31.85 | $30.74 | $31.33 | $30.82 | 7,775,300 |
| 2021-05-14 | $30.05 | $31.25 | $30.02 | $30.69 | $30.19 | 6,694,910 |
| 2021-05-13 | $30.35 | $30.63 | $29.90 | $30.07 | $29.58 | 4,912,910 |
| 2021-05-12 | $30.53 | $30.81 | $30.28 | $30.63 | $30.14 | 6,160,030 |
| 2021-05-11 | $30.63 | $30.65 | $29.90 | $30.53 | $30.04 | 7,006,920 |
| 2021-05-10 | $31.13 | $31.34 | $30.17 | $30.67 | $30.18 | 7,833,940 |
| 2021-05-07 | $32.57 | $32.60 | $31.09 | $31.17 | $30.67 | 12,304,530 |
| 2021-05-06 | $32.89 | $33.02 | $32.29 | $32.53 | $32.01 | 8,688,980 |
| 2021-05-05 | $33.29 | $33.29 | $33.29 | $33.29 | $32.75 | 0 |
| 2021-05-04 | $33.29 | $33.29 | $33.29 | $33.29 | $32.75 | 0 |
| 2021-04-30 | $33.00 | $33.52 | $32.01 | $33.29 | $32.75 | 12,543,170 |
| 2021-04-29 | $32.84 | $33.84 | $31.61 | $32.65 | $32.12 | 24,031,910 |
| 2021-04-28 | $33.40 | $33.75 | $32.71 | $33.67 | $33.13 | 7,996,340 |
| 2021-04-27 | $33.12 | $33.55 | $33.05 | $33.30 | $32.76 | 5,153,360 |
| 2021-04-26 | $33.31 | $34.08 | $33.16 | $33.29 | $32.75 | 7,378,420 |
| 2021-04-23 | $33.29 | $33.76 | $32.84 | $33.31 | $32.77 | 8,028,630 |
| 2021-04-22 | $33.36 | $33.53 | $33.05 | $33.30 | $32.76 | 3,615,910 |
| 2021-04-21 | $33.44 | $33.68 | $33.01 | $33.18 | $32.64 | 4,476,460 |
| 2021-04-20 | $33.80 | $34.13 | $33.31 | $33.47 | $32.93 | 5,382,680 |
| 2021-04-19 | $33.45 | $34.10 | $33.39 | $33.95 | $33.40 | 6,324,630 |
| 2021-04-16 | $32.87 | $33.82 | $32.70 | $33.62 | $33.08 | 5,741,070 |
| 2021-04-15 | $33.35 | $33.44 | $32.35 | $32.87 | $32.34 | 7,252,580 |
| 2021-04-14 | $33.40 | $33.80 | $33.15 | $33.35 | $32.81 | 6,094,980 |
| 2021-04-13 | $34.10 | $34.30 | $32.33 | $33.46 | $32.92 | 10,392,240 |
| 2021-04-12 | $34.93 | $35.18 | $33.73 | $34.10 | $33.55 | 7,804,880 |
| 2021-04-09 | $34.92 | $35.75 | $34.83 | $35.01 | $34.45 | 6,721,430 |
| 2021-04-08 | $34.88 | $35.25 | $34.43 | $34.98 | $34.42 | 6,028,900 |
| 2021-04-07 | $34.64 | $35.23 | $34.63 | $34.91 | $34.35 | 5,808,790 |
| 2021-04-06 | $35.07 | $35.07 | $34.34 | $34.92 | $34.36 | 8,550,450 |
| 2021-04-05 | $35.25 | $35.25 | $35.25 | $35.25 | $34.68 | 0 |
| 2021-04-02 | $36.01 | $36.02 | $34.99 | $35.25 | $34.68 | 8,977,190 |
| 2021-04-01 | $36.30 | $36.35 | $35.83 | $36.02 | $35.44 | 5,221,200 |
| 2021-03-31 | $35.98 | $36.49 | $35.60 | $36.30 | $35.71 | 7,108,400 |
| 2021-03-30 | $36.10 | $36.50 | $35.71 | $36.07 | $35.49 | 6,709,500 |
| 2021-03-29 | $36.37 | $36.74 | $36.12 | $36.33 | $35.74 | 6,508,140 |
| 2021-03-26 | $34.98 | $36.59 | $34.90 | $36.38 | $35.79 | 11,436,360 |
| 2021-03-25 | $35.35 | $35.56 | $34.50 | $34.78 | $34.22 | 6,199,000 |
| 2021-03-24 | $35.73 | $36.28 | $34.81 | $35.38 | $34.81 | 10,474,920 |
| 2021-03-23 | $35.80 | $36.78 | $35.57 | $36.03 | $35.45 | 12,781,110 |
| 2021-03-22 | $35.58 | $36.34 | $35.36 | $35.66 | $35.08 | 7,767,110 |
| 2021-03-19 | $35.52 | $35.80 | $35.22 | $35.63 | $35.06 | 7,235,930 |
| 2021-03-18 | $35.94 | $36.15 | $35.38 | $36.02 | $35.44 | 8,721,850 |
| 2021-03-17 | $35.91 | $36.31 | $35.66 | $35.94 | $35.36 | 6,208,020 |
| 2021-03-16 | $35.30 | $36.85 | $35.17 | $36.41 | $35.82 | 12,191,780 |
| 2021-03-15 | $35.80 | $36.02 | $34.91 | $35.29 | $34.72 | 9,322,330 |
| 2021-03-12 | $35.51 | $36.25 | $35.19 | $35.94 | $35.36 | 9,460,820 |
| 2021-03-11 | $34.78 | $35.66 | $34.67 | $35.65 | $35.07 | 11,481,900 |
| 2021-03-10 | $34.00 | $34.95 | $33.64 | $34.35 | $33.80 | 15,721,450 |
| 2021-03-09 | $34.39 | $35.00 | $33.01 | $33.10 | $32.57 | 13,139,400 |
| 2021-03-08 | $35.49 | $35.80 | $34.63 | $34.68 | $34.12 | 10,196,050 |
| 2021-03-05 | $34.02 | $35.86 | $33.93 | $35.43 | $34.86 | 14,634,380 |
| 2021-03-04 | $35.33 | $35.57 | $34.60 | $34.86 | $34.30 | 11,752,830 |
| 2021-03-03 | $35.27 | $35.84 | $35.18 | $35.35 | $34.78 | 12,409,660 |
| 2021-03-02 | $35.40 | $36.27 | $34.98 | $35.29 | $34.72 | 15,114,970 |
| 2021-03-01 | $34.25 | $35.40 | $33.69 | $35.30 | $34.73 | 15,502,190 |
| 2021-02-26 | $34.80 | $35.08 | $33.98 | $34.26 | $33.71 | 15,353,090 |
| 2021-02-25 | $34.59 | $35.47 | $34.11 | $35.33 | $34.76 | 19,745,800 |
| 2021-02-24 | $34.20 | $34.64 | $33.88 | $34.30 | $33.75 | 14,851,940 |
| 2021-02-23 | $34.87 | $35.20 | $34.10 | $34.20 | $33.65 | 15,452,210 |
| 2021-02-22 | $35.75 | $35.81 | $34.80 | $34.88 | $34.32 | 18,102,210 |
| 2021-02-19 | $35.15 | $35.86 | $34.58 | $35.73 | $35.15 | 18,437,140 |
| 2021-02-18 | $36.24 | $36.97 | $35.11 | $35.31 | $34.74 | 22,789,720 |
| 2021-02-17 | $35.96 | $35.96 | $35.96 | $35.96 | $35.38 | 0 |
| 2021-02-16 | $35.96 | $35.96 | $35.96 | $35.96 | $35.38 | 0 |
| 2021-02-15 | $35.96 | $35.96 | $35.96 | $35.96 | $35.38 | 0 |
| 2021-02-12 | $35.96 | $35.96 | $35.96 | $35.96 | $35.38 | 0 |
| 2021-02-11 | $35.96 | $35.96 | $35.96 | $35.96 | $35.38 | 0 |
| 2021-02-10 | $37.00 | $37.36 | $35.27 | $35.96 | $35.38 | 33,722,160 |
| 2021-02-09 | $37.00 | $37.40 | $36.00 | $37.07 | $36.47 | 19,709,690 |
| 2021-02-08 | $36.71 | $37.72 | $36.39 | $37.09 | $36.49 | 10,967,100 |
| 2021-02-05 | $37.70 | $38.15 | $36.60 | $36.71 | $36.12 | 14,768,840 |
| 2021-02-04 | $38.71 | $39.60 | $37.31 | $37.70 | $37.09 | 13,750,010 |
| 2021-02-03 | $39.38 | $39.70 | $38.72 | $38.91 | $38.28 | 11,544,460 |
| 2021-02-02 | $38.00 | $39.60 | $37.70 | $39.03 | $38.40 | 14,184,380 |
| 2021-02-01 | $36.54 | $38.25 | $36.31 | $37.98 | $37.37 | 12,599,850 |
| 2021-01-29 | $37.69 | $38.11 | $36.66 | $36.99 | $36.39 | 16,047,700 |
| 2021-01-28 | $39.73 | $41.13 | $36.91 | $37.56 | $36.95 | 26,565,000 |
| 2021-01-27 | $40.32 | $40.65 | $38.60 | $40.49 | $39.84 | 20,083,320 |
| 2021-01-26 | $40.00 | $40.88 | $38.99 | $40.74 | $40.08 | 20,524,640 |
| 2021-01-25 | $39.69 | $41.17 | $39.50 | $39.80 | $39.16 | 27,121,900 |
| 2021-01-22 | $39.17 | $40.36 | $38.90 | $39.73 | $39.09 | 25,524,200 |
| 2021-01-21 | $38.39 | $40.25 | $37.63 | $39.80 | $39.16 | 34,652,930 |
| 2021-01-20 | $37.50 | $38.30 | $37.31 | $37.59 | $36.98 | 12,556,480 |
| 2021-01-19 | $37.89 | $38.48 | $37.36 | $37.64 | $37.03 | 14,031,930 |
| 2021-01-18 | $37.87 | $38.18 | $37.37 | $37.88 | $37.27 | 15,657,670 |
| 2021-01-15 | $37.00 | $38.45 | $36.65 | $38.11 | $37.50 | 16,057,860 |
| 2021-01-14 | $37.37 | $37.53 | $36.60 | $37.15 | $36.55 | 16,701,240 |
| 2021-01-13 | $38.49 | $38.65 | $37.01 | $37.61 | $37.00 | 21,771,900 |
| 2021-01-12 | $38.13 | $38.48 | $37.67 | $38.39 | $37.77 | 17,348,510 |
| 2021-01-11 | $38.99 | $39.32 | $37.59 | $37.90 | $37.29 | 21,234,790 |
| 2021-01-08 | $40.88 | $41.38 | $38.25 | $38.73 | $38.11 | 30,340,800 |
| 2021-01-07 | $39.68 | $41.26 | $39.55 | $40.60 | $39.94 | 20,545,880 |
| 2021-01-06 | $39.57 | $41.28 | $39.52 | $40.20 | $39.55 | 20,304,520 |
| 2021-01-05 | $39.99 | $40.15 | $39.30 | $39.68 | $39.04 | 21,894,480 |
| 2021-01-04 | $39.10 | $41.20 | $38.53 | $40.45 | $39.80 | 23,400,570 |
| 2021-01-01 | $39.16 | $39.16 | $39.16 | $39.16 | $38.53 | 0 |
| 2020-12-31 | $36.91 | $39.37 | $36.86 | $39.16 | $38.53 | 29,239,320 |
| 2020-12-30 | $37.05 | $37.68 | $36.62 | $36.92 | $36.32 | 14,484,860 |
| 2020-12-29 | $37.60 | $37.68 | $36.40 | $36.97 | $36.37 | 16,234,700 |
| 2020-12-28 | $38.57 | $39.20 | $37.24 | $37.50 | $36.89 | 21,067,530 |
| 2020-12-25 | $36.30 | $38.55 | $35.80 | $38.53 | $37.91 | 21,404,230 |
| 2020-12-24 | $37.50 | $37.63 | $36.28 | $36.66 | $36.07 | 15,326,390 |
| 2020-12-23 | $36.44 | $37.90 | $35.93 | $37.00 | $36.40 | 22,453,220 |
| 2020-12-22 | $36.80 | $37.33 | $35.90 | $35.90 | $35.32 | 17,477,790 |
| 2020-12-21 | $35.88 | $37.25 | $35.61 | $36.97 | $36.37 | 24,505,930 |
| 2020-12-18 | $34.09 | $35.58 | $34.01 | $35.32 | $34.75 | 21,145,490 |
| 2020-12-17 | $34.05 | $34.52 | $33.60 | $34.25 | $33.70 | 14,214,270 |
| 2020-12-16 | $33.64 | $34.44 | $33.51 | $33.71 | $33.17 | 13,535,430 |
| 2020-12-15 | $33.05 | $33.69 | $32.80 | $33.62 | $33.08 | 11,906,220 |
| 2020-12-14 | $31.74 | $33.48 | $31.69 | $33.01 | $32.48 | 13,141,790 |
| 2020-12-11 | $32.37 | $32.55 | $31.08 | $31.74 | $31.23 | 11,355,390 |
| 2020-12-10 | $31.89 | $32.55 | $31.34 | $32.37 | $31.85 | 9,762,560 |
| 2020-12-09 | $32.53 | $32.79 | $31.49 | $31.49 | $30.98 | 9,804,280 |
| 2020-12-08 | $32.69 | $33.25 | $32.42 | $32.64 | $32.11 | 8,925,540 |
| 2020-12-07 | $33.35 | $33.94 | $32.75 | $32.79 | $32.26 | 12,876,190 |
| 2020-12-04 | $32.91 | $33.36 | $32.75 | $33.29 | $32.75 | 7,478,920 |
| 2020-12-03 | $33.37 | $33.37 | $32.76 | $32.92 | $32.39 | 6,329,910 |
| 2020-12-02 | $33.15 | $33.55 | $32.79 | $33.42 | $32.88 | 11,725,520 |
| 2020-12-01 | $32.73 | $33.42 | $32.40 | $33.15 | $32.62 | 10,625,330 |
| 2020-11-30 | $33.02 | $34.26 | $32.69 | $32.83 | $32.30 | 15,741,120 |
| 2020-11-27 | $33.03 | $33.31 | $32.33 | $32.96 | $32.43 | 12,548,190 |
| 2020-11-26 | $32.01 | $33.30 | $31.75 | $33.05 | $32.52 | 17,546,720 |
| 2020-11-25 | $32.60 | $33.55 | $31.66 | $31.81 | $31.30 | 13,081,060 |
| 2020-11-24 | $32.40 | $32.90 | $31.91 | $32.70 | $32.17 | 14,111,390 |
| 2020-11-23 | $31.42 | $32.77 | $31.42 | $32.41 | $31.89 | 14,824,890 |
| 2020-11-20 | $31.36 | $31.58 | $30.91 | $31.35 | $30.84 | 6,528,320 |
| 2020-11-19 | $30.96 | $31.58 | $30.59 | $31.44 | $30.93 | 8,352,060 |
| 2020-11-18 | $30.24 | $31.25 | $30.23 | $30.89 | $30.39 | 8,423,660 |
| 2020-11-17 | $30.81 | $30.95 | $30.00 | $30.23 | $29.74 | 7,710,690 |
| 2020-11-16 | $31.30 | $31.42 | $30.70 | $30.98 | $30.48 | 7,490,880 |
| 2020-11-13 | $31.92 | $32.25 | $30.62 | $31.30 | $30.80 | 12,152,580 |
| 2020-11-12 | $32.48 | $32.59 | $31.93 | $32.29 | $31.77 | 6,477,970 |
| 2020-11-11 | $31.86 | $33.25 | $31.80 | $32.43 | $31.91 | 14,792,970 |
| 2020-11-10 | $32.35 | $32.70 | $31.61 | $32.10 | $31.58 | 12,316,940 |
| 2020-11-09 | $32.20 | $32.98 | $31.91 | $32.20 | $31.68 | 11,319,050 |
| 2020-11-06 | $31.15 | $32.37 | $30.92 | $32.20 | $31.68 | 15,374,330 |
| 2020-11-05 | $30.10 | $31.23 | $29.81 | $31.06 | $30.56 | 12,485,830 |
| 2020-11-04 | $30.20 | $30.49 | $29.61 | $29.85 | $29.37 | 8,112,870 |
| 2020-11-03 | $30.01 | $30.66 | $29.80 | $30.20 | $29.71 | 10,733,250 |
| 2020-11-02 | $29.22 | $30.27 | $28.67 | $30.06 | $29.58 | 17,016,520 |
| 2020-10-30 | $32.45 | $32.52 | $29.09 | $29.32 | $28.85 | 27,750,400 |
| 2020-10-29 | $30.58 | $32.59 | $30.34 | $32.23 | $31.71 | 15,088,820 |
| 2020-10-28 | $30.79 | $31.18 | $30.12 | $31.01 | $30.51 | 9,615,300 |
| 2020-10-27 | $30.68 | $30.87 | $30.20 | $30.70 | $30.20 | 4,323,270 |
| 2020-10-26 | $30.57 | $30.89 | $29.90 | $30.71 | $30.21 | 6,071,940 |
| 2020-10-23 | $30.74 | $31.80 | $30.61 | $30.70 | $30.20 | 6,484,780 |
| 2020-10-22 | $30.98 | $31.29 | $30.37 | $30.61 | $30.12 | 7,731,060 |
| 2020-10-21 | $31.41 | $31.74 | $31.12 | $31.53 | $31.02 | 6,639,020 |
| 2020-10-20 | $31.30 | $31.67 | $31.25 | $31.67 | $31.16 | 6,408,580 |
| 2020-10-19 | $32.19 | $32.25 | $31.11 | $31.28 | $30.78 | 8,458,090 |
| 2020-10-16 | $31.56 | $32.62 | $31.43 | $32.01 | $31.49 | 10,059,240 |
| 2020-10-15 | $31.81 | $32.15 | $31.40 | $31.41 | $30.90 | 6,139,520 |
| 2020-10-14 | $31.62 | $32.10 | $31.52 | $31.95 | $31.43 | 8,999,430 |
| 2020-10-13 | $32.03 | $32.04 | $31.32 | $31.63 | $31.12 | 11,057,240 |
| 2020-10-12 | $32.35 | $32.45 | $31.60 | $32.03 | $31.51 | 10,884,320 |
| 2020-10-09 | $31.35 | $32.64 | $31.30 | $31.83 | $31.32 | 14,333,520 |
| 2020-10-08 | $30.27 | $30.27 | $30.27 | $30.27 | $29.78 | 0 |
| 2020-10-07 | $30.27 | $30.27 | $30.27 | $30.27 | $29.78 | 0 |
| 2020-10-06 | $30.27 | $30.27 | $30.27 | $30.27 | $29.78 | 0 |
| 2020-10-05 | $30.27 | $30.27 | $30.27 | $30.27 | $29.78 | 0 |
| 2020-10-02 | $30.27 | $30.27 | $30.27 | $30.27 | $29.78 | 0 |
| 2020-10-01 | $30.27 | $30.27 | $30.27 | $30.27 | $29.78 | 0 |
| 2020-09-30 | $30.00 | $30.67 | $29.71 | $30.27 | $29.78 | 5,568,810 |
| 2020-09-29 | $30.73 | $30.79 | $29.89 | $30.00 | $29.52 | 8,272,390 |
| 2020-09-28 | $30.15 | $31.05 | $30.06 | $30.71 | $30.21 | 7,707,730 |
| 2020-09-25 | $30.45 | $30.60 | $29.90 | $30.28 | $29.79 | 4,469,250 |
| 2020-09-24 | $31.10 | $31.10 | $30.00 | $30.20 | $29.71 | 5,500,520 |
| 2020-09-23 | $30.60 | $31.49 | $30.60 | $31.20 | $30.70 | 6,543,100 |
| 2020-09-22 | $31.01 | $31.32 | $30.44 | $30.57 | $30.08 | 6,895,920 |
| 2020-09-21 | $31.88 | $31.88 | $31.03 | $31.32 | $30.81 | 5,095,680 |
| 2020-09-18 | $31.40 | $31.95 | $30.90 | $31.88 | $31.37 | 8,644,070 |
| 2020-09-17 | $30.42 | $31.57 | $30.00 | $31.40 | $30.89 | 9,056,330 |
| 2020-09-16 | $30.57 | $30.85 | $30.17 | $30.42 | $29.93 | 7,213,250 |
| 2020-09-15 | $30.48 | $30.63 | $29.95 | $30.47 | $29.98 | 7,366,180 |
| 2020-09-14 | $30.09 | $30.75 | $29.61 | $30.68 | $30.19 | 13,585,780 |
| 2020-09-11 | $29.07 | $30.08 | $28.83 | $29.90 | $29.42 | 11,156,670 |
| 2020-09-10 | $29.38 | $29.75 | $28.72 | $28.96 | $28.49 | 12,359,940 |
| 2020-09-09 | $29.89 | $29.89 | $28.51 | $29.15 | $28.68 | 12,357,440 |
| 2020-09-08 | $30.37 | $30.39 | $29.79 | $30.10 | $29.61 | 11,401,190 |
| 2020-09-07 | $32.36 | $32.37 | $30.00 | $30.15 | $29.66 | 17,647,190 |
| 2020-09-04 | $32.50 | $32.79 | $31.91 | $32.03 | $31.51 | 12,518,490 |
| 2020-09-03 | $33.64 | $33.82 | $32.65 | $32.90 | $32.37 | 13,468,950 |
| 2020-09-02 | $34.60 | $34.88 | $33.22 | $33.57 | $33.03 | 15,519,150 |
| 2020-09-01 | $34.19 | $34.69 | $33.96 | $34.37 | $33.82 | 9,898,570 |
| 2020-08-31 | $35.28 | $35.28 | $33.91 | $34.47 | $33.91 | 10,811,530 |
| 2020-08-28 | $33.74 | $34.68 | $33.10 | $34.56 | $34.00 | 16,509,550 |
| 2020-08-27 | $32.73 | $34.48 | $32.73 | $34.13 | $33.58 | 20,480,370 |
| 2020-08-26 | $32.06 | $33.48 | $31.94 | $32.80 | $32.27 | 15,428,260 |
| 2020-08-25 | $32.63 | $32.70 | $31.78 | $32.13 | $31.61 | 8,725,380 |
| 2020-08-24 | $31.78 | $32.75 | $31.55 | $32.60 | $32.07 | 10,256,010 |
| 2020-08-21 | $31.64 | $32.33 | $31.40 | $31.80 | $31.29 | 9,412,490 |
| 2020-08-20 | $31.47 | $32.05 | $31.22 | $31.50 | $30.99 | 7,985,200 |
| 2020-08-19 | $32.51 | $32.55 | $31.62 | $31.62 | $31.11 | 8,133,240 |
| 2020-08-18 | $32.46 | $33.00 | $32.00 | $32.58 | $32.05 | 11,869,540 |
| 2020-08-17 | $32.00 | $32.68 | $31.65 | $32.46 | $31.94 | 16,943,430 |
| 2020-08-14 | $31.17 | $31.28 | $30.41 | $31.15 | $30.65 | 8,499,600 |
| 2020-08-13 | $29.89 | $31.27 | $29.89 | $30.96 | $30.46 | 17,222,990 |
| 2020-08-12 | $30.69 | $31.20 | $29.48 | $29.76 | $29.28 | 15,412,590 |
| 2020-08-11 | $31.86 | $32.48 | $30.87 | $30.90 | $30.40 | 17,295,640 |
| 2020-08-10 | $31.10 | $31.75 | $30.33 | $31.38 | $30.87 | 15,221,300 |
| 2020-08-07 | $31.50 | $31.64 | $30.16 | $31.12 | $30.62 | 14,829,220 |
| 2020-08-06 | $31.50 | $31.90 | $30.91 | $31.65 | $31.14 | 11,972,670 |
| 2020-08-05 | $31.03 | $32.46 | $30.98 | $31.52 | $31.01 | 14,864,460 |
| 2020-08-04 | $31.30 | $31.60 | $30.90 | $31.13 | $30.63 | 12,203,770 |
| 2020-08-03 | $31.79 | $31.88 | $30.76 | $31.50 | $30.99 | 19,419,990 |
| 2020-07-31 | $31.11 | $33.24 | $30.92 | $31.70 | $31.19 | 36,243,040 |
| 2020-07-30 | $29.60 | $32.48 | $29.21 | $31.10 | $30.60 | 37,601,920 |
| 2020-07-29 | $27.85 | $29.65 | $27.70 | $29.55 | $29.07 | 15,499,820 |
| 2020-07-28 | $28.18 | $28.30 | $27.43 | $27.79 | $27.34 | 9,950,820 |
| 2020-07-27 | $27.50 | $27.94 | $27.18 | $27.77 | $27.32 | 12,344,380 |
| 2020-07-24 | $29.32 | $29.32 | $27.05 | $27.18 | $26.74 | 16,054,250 |
| 2020-07-23 | $29.56 | $29.62 | $28.05 | $29.25 | $28.78 | 16,532,840 |
| 2020-07-22 | $29.30 | $30.10 | $28.87 | $29.72 | $29.24 | 21,310,750 |
| 2020-07-21 | $29.06 | $29.65 | $28.66 | $28.99 | $28.52 | 20,470,760 |
| 2020-07-20 | $27.06 | $29.05 | $27.06 | $29.00 | $28.53 | 23,057,310 |
| 2020-07-17 | $26.58 | $27.14 | $26.21 | $26.99 | $26.55 | 8,776,150 |
| 2020-07-16 | $27.32 | $27.88 | $25.88 | $26.47 | $26.04 | 17,288,670 |
| 2020-07-15 | $27.39 | $27.93 | $26.76 | $27.27 | $26.83 | 17,016,750 |
| 2020-07-14 | $27.60 | $27.60 | $27.01 | $27.35 | $26.91 | 16,581,500 |
| 2020-07-13 | $26.60 | $27.84 | $26.45 | $27.70 | $27.25 | 20,402,970 |
| 2020-07-10 | $27.20 | $27.35 | $26.50 | $26.66 | $26.23 | 15,689,860 |
| 2020-07-09 | $26.90 | $27.54 | $26.87 | $27.43 | $26.99 | 15,805,710 |
| 2020-07-08 | $26.93 | $27.22 | $26.56 | $26.95 | $26.52 | 12,065,330 |
| 2020-07-07 | $27.10 | $27.50 | $26.71 | $26.71 | $26.28 | 15,809,390 |
| 2020-07-06 | $26.21 | $27.23 | $26.19 | $27.00 | $26.56 | 19,961,970 |
| 2020-07-03 | $26.38 | $26.66 | $25.97 | $26.07 | $25.65 | 15,607,310 |
| 2020-07-02 | $26.16 | $26.42 | $25.93 | $26.36 | $25.93 | 12,305,110 |
| 2020-07-01 | $26.47 | $26.56 | $25.93 | $26.09 | $25.67 | 8,867,800 |
| 2020-06-30 | $26.49 | $26.54 | $25.92 | $26.35 | $25.92 | 8,336,540 |
| 2020-06-29 | $25.91 | $26.78 | $25.82 | $26.19 | $25.77 | 10,195,710 |
| 2020-06-26 | $26.12 | $26.12 | $26.12 | $26.12 | $25.70 | 0 |
| 2020-06-25 | $26.12 | $26.12 | $26.12 | $26.12 | $25.70 | 0 |
| 2020-06-24 | $25.77 | $26.26 | $25.35 | $26.12 | $25.70 | 9,293,920 |
| 2020-06-23 | $26.20 | $26.35 | $25.77 | $26.27 | $25.35 | 7,839,090 |
| 2020-06-22 | $25.41 | $26.37 | $25.32 | $26.20 | $25.28 | 14,804,150 |
| 2020-06-19 | $25.17 | $25.53 | $25.02 | $25.40 | $24.51 | 8,006,560 |
| 2020-06-18 | $25.00 | $25.15 | $24.91 | $25.05 | $24.17 | 3,376,630 |
| 2020-06-17 | $25.12 | $25.15 | $24.82 | $24.96 | $24.09 | 3,412,810 |
| 2020-06-16 | $25.11 | $25.24 | $24.91 | $25.09 | $24.21 | 3,933,680 |
| 2020-06-15 | $24.82 | $25.26 | $24.71 | $24.91 | $24.04 | 5,982,970 |
| 2020-06-12 | $24.75 | $24.97 | $24.69 | $24.92 | $24.05 | 5,368,080 |
| 2020-06-11 | $25.35 | $25.68 | $25.12 | $25.17 | $24.29 | 5,114,420 |
| 2020-06-10 | $25.71 | $25.78 | $25.27 | $25.43 | $24.54 | 3,645,670 |
| 2020-06-09 | $25.34 | $25.78 | $25.11 | $25.71 | $24.81 | 6,494,620 |
| 2020-06-08 | $25.14 | $25.44 | $25.05 | $25.27 | $24.39 | 4,230,860 |
| 2020-06-05 | $25.02 | $25.07 | $24.87 | $25.00 | $24.13 | 4,653,570 |
| 2020-06-04 | $25.37 | $25.41 | $25.00 | $25.04 | $24.16 | 4,654,470 |
| 2020-06-03 | $25.29 | $25.55 | $25.20 | $25.28 | $24.40 | 3,299,610 |
| 2020-06-02 | $25.80 | $25.80 | $25.22 | $25.31 | $24.42 | 5,659,820 |
| 2020-06-01 | $25.31 | $25.89 | $25.29 | $25.80 | $24.90 | 5,924,210 |
| 2020-05-29 | $24.97 | $25.43 | $24.85 | $25.43 | $24.54 | 3,351,030 |
| 2020-05-28 | $25.28 | $25.46 | $24.73 | $24.99 | $24.12 | 3,515,980 |
| 2020-05-27 | $25.00 | $25.55 | $24.77 | $25.28 | $24.40 | 5,167,110 |
| 2020-05-26 | $24.55 | $25.09 | $24.45 | $25.06 | $24.18 | 4,184,700 |
| 2020-05-25 | $24.75 | $24.88 | $24.32 | $24.49 | $23.63 | 3,921,720 |
| 2020-05-22 | $25.24 | $25.31 | $24.70 | $24.73 | $23.87 | 4,173,490 |
| 2020-05-21 | $25.74 | $25.85 | $25.04 | $25.08 | $24.20 | 4,502,590 |
| 2020-05-20 | $24.67 | $25.96 | $24.63 | $25.65 | $24.75 | 12,558,270 |
| 2020-05-19 | $24.46 | $24.74 | $24.46 | $24.67 | $23.81 | 3,170,170 |
| 2020-05-18 | $24.66 | $24.80 | $24.27 | $24.30 | $23.45 | 5,039,000 |
| 2020-05-15 | $24.96 | $25.18 | $24.77 | $24.80 | $23.93 | 3,304,120 |
| 2020-05-14 | $24.91 | $25.16 | $24.77 | $24.93 | $24.06 | 4,113,270 |
| 2020-05-13 | $25.30 | $25.38 | $24.95 | $25.16 | $24.28 | 5,074,310 |
| 2020-05-12 | $25.80 | $25.80 | $25.01 | $25.26 | $24.38 | 4,351,280 |
| 2020-05-11 | $25.40 | $25.88 | $25.40 | $25.77 | $24.87 | 5,566,270 |
| 2020-05-08 | $25.70 | $25.70 | $25.31 | $25.47 | $24.58 | 3,708,560 |
| 2020-05-07 | $25.50 | $25.86 | $25.31 | $25.38 | $24.49 | 6,387,170 |
| 2020-05-06 | $24.89 | $25.57 | $24.63 | $25.46 | $24.57 | 11,761,610 |
| 2020-05-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.03 | 0 |
| 2020-05-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.03 | 0 |
| 2020-05-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.03 | 0 |
| 2020-04-30 | $24.40 | $24.95 | $24.28 | $24.90 | $24.03 | 6,308,200 |
| 2020-04-29 | $23.61 | $24.98 | $23.60 | $24.47 | $23.61 | 5,731,860 |
| 2020-04-28 | $24.22 | $24.30 | $23.40 | $23.96 | $23.12 | 3,437,360 |
| 2020-04-27 | $24.24 | $24.36 | $23.90 | $24.22 | $23.37 | 3,535,590 |
| 2020-04-24 | $24.58 | $24.58 | $23.88 | $23.96 | $23.12 | 4,923,000 |
| 2020-04-23 | $24.85 | $24.95 | $24.39 | $24.42 | $23.57 | 4,625,220 |
| 2020-04-22 | $24.71 | $24.85 | $24.42 | $24.82 | $23.95 | 4,323,570 |
| 2020-04-21 | $24.98 | $24.98 | $24.46 | $24.76 | $23.89 | 4,957,610 |
| 2020-04-20 | $24.94 | $25.38 | $24.82 | $25.03 | $24.15 | 6,721,740 |
| 2020-04-17 | $24.48 | $25.08 | $24.43 | $24.95 | $24.08 | 8,837,560 |
| 2020-04-16 | $24.60 | $24.61 | $24.22 | $24.33 | $23.48 | 6,039,920 |
| 2020-04-15 | $25.00 | $25.13 | $24.60 | $24.63 | $23.77 | 6,493,180 |
| 2020-04-14 | $24.00 | $24.95 | $23.89 | $24.93 | $24.06 | 10,579,570 |
| 2020-04-13 | $23.72 | $23.86 | $23.52 | $23.82 | $22.99 | 2,914,950 |
| 2020-04-10 | $24.00 | $24.11 | $23.68 | $23.71 | $22.88 | 4,821,720 |
| 2020-04-09 | $24.07 | $24.24 | $23.96 | $24.02 | $23.18 | 4,426,980 |
| 2020-04-08 | $24.25 | $24.25 | $23.90 | $24.06 | $23.22 | 4,793,270 |
| 2020-04-07 | $23.99 | $24.29 | $23.88 | $24.28 | $23.43 | 6,839,700 |
| 2020-04-06 | $23.61 | $23.61 | $23.61 | $23.61 | $22.78 | 0 |
| 2020-04-03 | $23.99 | $23.99 | $23.60 | $23.61 | $22.78 | 4,585,980 |
| 2020-04-02 | $23.62 | $23.96 | $23.50 | $23.95 | $23.11 | 5,266,080 |
| 2020-04-01 | $23.75 | $24.19 | $23.65 | $23.73 | $22.90 | 7,074,740 |
| 2020-03-31 | $23.83 | $23.95 | $23.52 | $23.65 | $22.82 | 4,727,510 |
| 2020-03-30 | $23.62 | $23.84 | $23.19 | $23.60 | $22.77 | 4,974,530 |
| 2020-03-27 | $24.06 | $24.19 | $23.61 | $23.98 | $23.14 | 7,284,250 |
| 2020-03-26 | $23.93 | $24.25 | $23.69 | $23.80 | $22.97 | 7,564,140 |
| 2020-03-25 | $23.41 | $24.06 | $23.41 | $23.95 | $23.11 | 11,607,200 |
| 2020-03-24 | $22.98 | $23.24 | $22.47 | $22.93 | $22.13 | 11,231,890 |
| 2020-03-23 | $22.71 | $22.93 | $22.50 | $22.60 | $21.81 | 11,393,610 |
| 2020-03-20 | $23.80 | $24.00 | $23.19 | $23.51 | $22.69 | 10,387,730 |
| 2020-03-19 | $23.44 | $23.93 | $23.13 | $23.58 | $22.76 | 9,120,310 |
| 2020-03-18 | $23.67 | $24.33 | $23.55 | $23.56 | $22.74 | 11,081,320 |
| 2020-03-17 | $23.25 | $23.76 | $22.60 | $23.55 | $22.73 | 14,350,610 |
| 2020-03-16 | $24.85 | $24.86 | $23.18 | $23.19 | $22.38 | 13,588,450 |
| 2020-03-13 | $24.05 | $25.10 | $23.85 | $24.87 | $24.00 | 14,648,740 |
| 2020-03-12 | $25.92 | $25.92 | $24.89 | $25.10 | $24.22 | 23,279,970 |
| 2020-03-11 | $26.68 | $26.86 | $26.18 | $26.20 | $25.28 | 6,742,030 |
| 2020-03-10 | $25.80 | $26.80 | $25.80 | $26.58 | $25.65 | 14,703,020 |
| 2020-03-09 | $27.50 | $27.67 | $26.00 | $26.30 | $25.38 | 18,591,960 |
| 2020-03-06 | $27.38 | $28.20 | $27.20 | $27.91 | $26.93 | 14,666,830 |
| 2020-03-05 | $27.10 | $27.66 | $26.91 | $27.43 | $26.47 | 22,359,280 |
| 2020-03-04 | $26.98 | $26.98 | $26.52 | $26.62 | $25.69 | 14,787,930 |
| 2020-03-03 | $27.97 | $27.98 | $26.98 | $27.10 | $26.15 | 21,321,780 |
| 2020-03-02 | $27.00 | $27.60 | $26.89 | $27.53 | $26.57 | 17,130,080 |
| 2020-02-28 | $27.01 | $27.52 | $26.50 | $26.97 | $26.03 | 12,957,160 |
| 2020-02-27 | $27.96 | $28.25 | $27.82 | $28.03 | $27.05 | 7,291,610 |
| 2020-02-26 | $27.78 | $28.64 | $27.70 | $28.02 | $27.04 | 15,953,700 |
| 2020-02-25 | $27.76 | $28.43 | $27.60 | $28.00 | $27.02 | 15,891,570 |
| 2020-02-24 | $28.66 | $28.90 | $28.05 | $28.22 | $27.23 | 20,780,000 |
| 2020-02-21 | $30.20 | $30.23 | $28.80 | $29.20 | $28.18 | 31,483,630 |
| 2020-02-20 | $28.45 | $30.61 | $28.23 | $30.27 | $29.21 | 36,593,720 |
| 2020-02-19 | $28.39 | $28.49 | $27.70 | $27.83 | $26.86 | 9,874,240 |
| 2020-02-18 | $28.20 | $28.86 | $28.01 | $28.34 | $27.35 | 10,935,490 |
| 2020-02-17 | $28.23 | $28.54 | $27.83 | $28.28 | $27.29 | 13,472,640 |
| 2020-02-14 | $28.33 | $28.82 | $27.68 | $28.20 | $27.21 | 12,410,840 |
| 2020-02-13 | $29.00 | $29.24 | $27.90 | $28.39 | $27.40 | 18,120,850 |
| 2020-02-12 | $26.60 | $29.05 | $26.46 | $28.50 | $27.50 | 24,505,380 |
| 2020-02-11 | $25.92 | $26.62 | $25.66 | $26.50 | $25.57 | 7,804,820 |
| 2020-02-10 | $25.80 | $26.33 | $25.45 | $25.93 | $25.02 | 7,310,660 |
| 2020-02-07 | $25.20 | $27.00 | $25.10 | $26.09 | $25.18 | 7,432,570 |
| 2020-02-06 | $25.53 | $25.60 | $25.06 | $25.51 | $24.62 | 7,249,340 |
| 2020-02-05 | $25.47 | $25.50 | $24.86 | $25.42 | $24.53 | 10,761,590 |
| 2020-02-04 | $24.44 | $25.60 | $24.03 | $25.27 | $24.39 | 8,536,140 |
| 2020-02-03 | $23.99 | $24.61 | $23.99 | $24.44 | $23.59 | 18,754,030 |
| 2020-01-31 | $26.66 | $26.66 | $26.66 | $26.66 | $25.73 | 0 |
| 2020-01-30 | $26.66 | $26.66 | $26.66 | $26.66 | $25.73 | 0 |
| 2020-01-29 | $26.66 | $26.66 | $26.66 | $26.66 | $25.73 | 0 |
| 2020-01-28 | $26.66 | $26.66 | $26.66 | $26.66 | $25.73 | 0 |
| 2020-01-27 | $26.66 | $26.66 | $26.66 | $26.66 | $25.73 | 0 |
| 2020-01-24 | $26.66 | $26.66 | $26.66 | $26.66 | $25.73 | 0 |
| 2020-01-23 | $27.35 | $27.72 | $26.56 | $26.66 | $25.73 | 9,052,260 |
| 2020-01-22 | $27.26 | $27.55 | $26.50 | $27.34 | $26.38 | 9,407,740 |
| 2020-01-21 | $27.26 | $27.57 | $27.07 | $27.20 | $26.25 | 6,737,250 |
| 2020-01-20 | $27.45 | $27.58 | $27.15 | $27.25 | $26.30 | 7,359,820 |
| 2020-01-17 | $27.59 | $27.70 | $27.37 | $27.54 | $26.58 | 3,189,510 |
| 2020-01-16 | $27.50 | $27.78 | $27.01 | $27.45 | $26.49 | 5,255,780 |
| 2020-01-15 | $27.91 | $27.91 | $26.93 | $27.54 | $26.58 | 7,782,020 |
| 2020-01-14 | $28.08 | $28.28 | $27.65 | $27.88 | $26.90 | 5,240,170 |
| 2020-01-13 | $27.80 | $28.27 | $27.58 | $28.08 | $27.10 | 7,421,820 |
| 2020-01-10 | $27.72 | $27.99 | $27.59 | $27.73 | $26.76 | 6,703,280 |
| 2020-01-09 | $27.61 | $28.01 | $27.46 | $27.88 | $26.90 | 8,328,660 |
| 2020-01-08 | $27.80 | $27.94 | $27.17 | $27.61 | $26.64 | 7,348,970 |
| 2020-01-07 | $27.64 | $28.01 | $27.38 | $27.81 | $26.84 | 8,300,570 |
| 2020-01-06 | $27.04 | $28.18 | $27.03 | $27.65 | $26.68 | 13,205,130 |
| 2020-01-03 | $26.82 | $27.55 | $26.76 | $27.23 | $26.28 | 10,177,650 |
| 2020-01-02 | $26.68 | $27.39 | $26.68 | $26.95 | $26.01 | 9,317,140 |
| 2020-01-01 | $26.80 | $26.80 | $26.80 | $26.80 | $25.86 | 0 |
| 2019-12-31 | $26.85 | $26.99 | $26.40 | $26.80 | $25.86 | 9,112,700 |
| 2019-12-30 | $25.79 | $27.25 | $25.68 | $26.91 | $25.97 | 15,093,750 |
| 2019-12-27 | $26.22 | $26.29 | $25.81 | $25.95 | $25.04 | 8,506,560 |
| 2019-12-26 | $25.89 | $26.30 | $25.83 | $26.22 | $25.30 | 8,281,140 |
| 2019-12-25 | $25.66 | $26.60 | $25.51 | $25.88 | $24.97 | 11,240,560 |
| 2019-12-24 | $25.58 | $26.17 | $25.51 | $25.92 | $25.01 | 11,416,530 |
| 2019-12-23 | $26.08 | $26.25 | $25.38 | $25.57 | $24.68 | 11,257,330 |
| 2019-12-20 | $26.25 | $26.50 | $25.95 | $26.27 | $25.35 | 9,211,190 |
| 2019-12-19 | $26.43 | $26.88 | $26.13 | $26.26 | $25.34 | 6,875,170 |
| 2019-12-18 | $26.34 | $26.55 | $26.19 | $26.36 | $25.44 | 9,656,450 |
| 2019-12-17 | $26.41 | $26.50 | $25.91 | $26.33 | $25.41 | 15,055,470 |
| 2019-12-16 | $26.51 | $26.64 | $26.15 | $26.30 | $25.38 | 17,132,690 |
| 2019-12-13 | $25.96 | $26.62 | $25.89 | $26.21 | $25.29 | 33,200,510 |
| 2019-12-12 | $24.50 | $25.90 | $24.34 | $25.75 | $24.85 | 40,489,500 |
| 2019-12-11 | $23.98 | $24.37 | $23.83 | $24.22 | $23.37 | 10,881,830 |
| 2019-12-10 | $23.50 | $23.95 | $23.31 | $23.93 | $23.09 | 10,565,880 |
| 2019-12-09 | $23.22 | $23.68 | $23.19 | $23.38 | $22.56 | 8,614,500 |
| 2019-12-06 | $23.08 | $23.20 | $22.85 | $23.17 | $22.36 | 5,825,220 |
| 2019-12-05 | $23.01 | $23.25 | $22.93 | $23.03 | $22.22 | 4,433,880 |
| 2019-12-04 | $23.30 | $23.48 | $22.88 | $22.95 | $22.15 | 8,609,980 |
| 2019-12-03 | $23.59 | $23.69 | $23.20 | $23.40 | $22.58 | 7,687,020 |
| 2019-12-02 | $23.77 | $24.08 | $23.60 | $23.68 | $22.85 | 8,795,730 |
| 2019-11-29 | $23.84 | $24.10 | $23.70 | $23.88 | $23.04 | 7,786,820 |
| 2019-11-28 | $23.73 | $23.96 | $23.56 | $23.88 | $23.04 | 8,268,980 |
| 2019-11-27 | $23.78 | $23.88 | $23.37 | $23.67 | $22.84 | 8,529,760 |
| 2019-11-26 | $23.48 | $24.06 | $23.41 | $24.05 | $23.21 | 14,157,980 |
| 2019-11-25 | $23.26 | $23.55 | $23.01 | $23.49 | $22.67 | 11,502,820 |
| 2019-11-22 | $23.23 | $23.43 | $22.95 | $23.29 | $22.48 | 11,607,260 |
| 2019-11-21 | $23.35 | $23.44 | $22.95 | $23.06 | $22.25 | 6,783,630 |
| 2019-11-20 | $23.69 | $23.70 | $23.29 | $23.37 | $22.55 | 5,762,200 |
| 2019-11-19 | $23.51 | $23.75 | $23.37 | $23.62 | $22.79 | 7,963,490 |
| 2019-11-18 | $22.88 | $23.59 | $22.81 | $23.44 | $22.62 | 6,624,530 |
| 2019-11-15 | $23.13 | $23.55 | $22.90 | $22.95 | $22.15 | 7,463,480 |
| 2019-11-14 | $23.52 | $23.52 | $22.92 | $23.03 | $22.22 | 7,784,730 |
| 2019-11-13 | $23.75 | $23.75 | $23.01 | $23.18 | $22.37 | 7,510,170 |
| 2019-11-12 | $23.40 | $23.75 | $23.40 | $23.64 | $22.81 | 6,946,300 |
| 2019-11-11 | $23.85 | $23.85 | $23.30 | $23.49 | $22.67 | 8,151,890 |
| 2019-11-08 | $24.03 | $24.20 | $23.82 | $23.89 | $23.05 | 6,918,050 |
| 2019-11-07 | $23.89 | $24.05 | $23.75 | $23.90 | $23.06 | 9,070,510 |
| 2019-11-06 | $23.95 | $24.12 | $23.81 | $23.87 | $23.04 | 10,175,320 |
| 2019-11-05 | $23.55 | $24.00 | $23.46 | $23.94 | $23.10 | 11,050,370 |
| 2019-11-04 | $23.00 | $23.69 | $22.94 | $23.46 | $22.64 | 10,221,880 |
| 2019-11-01 | $22.67 | $23.04 | $22.38 | $23.00 | $22.20 | 7,940,890 |
| 2019-10-31 | $22.70 | $23.09 | $22.60 | $22.82 | $22.02 | 3,869,360 |
| 2019-10-30 | $22.97 | $23.25 | $22.66 | $22.72 | $21.93 | 4,322,770 |
| 2019-10-29 | $23.00 | $23.50 | $22.82 | $23.05 | $22.24 | 8,280,370 |
| 2019-10-28 | $22.97 | $23.05 | $22.59 | $23.00 | $22.20 | 11,190,370 |
| 2019-10-25 | $21.95 | $22.98 | $21.93 | $22.89 | $22.09 | 13,661,730 |
| 2019-10-24 | $21.82 | $22.09 | $21.82 | $21.92 | $21.15 | 2,544,120 |
| 2019-10-23 | $21.87 | $21.97 | $21.78 | $21.90 | $21.13 | 3,292,990 |
| 2019-10-22 | $21.56 | $21.96 | $21.51 | $21.88 | $21.11 | 5,847,240 |
| 2019-10-21 | $21.55 | $21.66 | $21.28 | $21.56 | $20.81 | 4,321,250 |
| 2019-10-18 | $21.75 | $21.96 | $21.38 | $21.51 | $20.76 | 4,628,010 |
| 2019-10-17 | $22.06 | $22.14 | $21.80 | $21.83 | $21.07 | 5,025,370 |
| 2019-10-16 | $22.26 | $22.29 | $22.01 | $22.10 | $21.33 | 5,958,590 |
| 2019-10-15 | $22.40 | $22.40 | $22.03 | $22.12 | $21.35 | 7,441,290 |
| 2019-10-14 | $21.93 | $22.57 | $21.93 | $22.35 | $21.57 | 9,822,950 |
| 2019-10-11 | $21.85 | $22.03 | $21.66 | $21.80 | $21.04 | 6,186,570 |
| 2019-10-10 | $21.81 | $21.95 | $21.56 | $21.89 | $21.12 | 6,173,530 |
| 2019-10-09 | $21.77 | $21.80 | $21.42 | $21.75 | $20.99 | 5,525,890 |
| 2019-10-08 | $21.83 | $22.17 | $21.50 | $21.89 | $21.12 | 6,488,500 |
| 2019-10-07 | $21.83 | $21.83 | $21.83 | $21.83 | $21.07 | 0 |
| 2019-10-04 | $21.83 | $21.83 | $21.83 | $21.83 | $21.07 | 0 |
| 2019-10-03 | $21.83 | $21.83 | $21.83 | $21.83 | $21.07 | 0 |
| 2019-10-02 | $21.83 | $21.83 | $21.83 | $21.83 | $21.07 | 0 |
| 2019-10-01 | $21.83 | $21.83 | $21.83 | $21.83 | $21.07 | 0 |
| 2019-09-30 | $22.01 | $22.06 | $21.70 | $21.83 | $21.07 | 5,101,300 |
| 2019-09-27 | $22.08 | $22.18 | $21.94 | $22.01 | $21.24 | 4,909,640 |
| 2019-09-26 | $22.20 | $22.28 | $21.91 | $22.06 | $21.29 | 4,352,030 |
| 2019-09-25 | $22.34 | $22.43 | $22.00 | $22.14 | $21.37 | 5,165,450 |
| 2019-09-24 | $22.70 | $22.79 | $22.30 | $22.39 | $21.61 | 9,860,040 |
| 2019-09-23 | $22.72 | $22.97 | $22.55 | $22.80 | $22.00 | 7,526,380 |
| 2019-09-20 | $22.75 | $22.88 | $22.50 | $22.70 | $21.91 | 7,370,570 |
| 2019-09-19 | $22.62 | $22.82 | $22.37 | $22.59 | $21.80 | 7,965,950 |
| 2019-09-18 | $22.73 | $22.77 | $22.51 | $22.62 | $21.83 | 4,363,510 |
| 2019-09-17 | $23.23 | $23.23 | $22.50 | $22.63 | $21.84 | 8,499,550 |
| 2019-09-16 | $23.68 | $23.76 | $23.14 | $23.26 | $22.45 | 7,212,620 |
| 2019-09-13 | $23.67 | $23.67 | $23.67 | $23.67 | $22.84 | 0 |
| 2019-09-12 | $23.60 | $23.76 | $23.42 | $23.67 | $22.84 | 6,269,050 |
| 2019-09-11 | $23.95 | $24.04 | $23.50 | $23.65 | $22.82 | 6,766,780 |
| 2019-09-10 | $23.99 | $24.10 | $23.80 | $23.97 | $23.13 | 6,588,780 |
| 2019-09-09 | $23.84 | $24.11 | $23.56 | $23.95 | $23.11 | 9,819,190 |
| 2019-09-06 | $23.65 | $23.71 | $23.32 | $23.55 | $22.73 | 7,941,900 |
| 2019-09-05 | $23.60 | $24.32 | $23.38 | $23.47 | $22.65 | 15,798,550 |
| 2019-09-04 | $23.11 | $23.70 | $22.64 | $23.58 | $22.76 | 24,631,120 |
| 2019-09-03 | $22.13 | $22.38 | $21.92 | $22.10 | $21.33 | 6,726,080 |
| 2019-09-02 | $22.49 | $22.49 | $21.89 | $22.13 | $21.36 | 11,709,010 |
| 2019-08-30 | $22.00 | $23.50 | $22.00 | $22.40 | $21.62 | 16,494,840 |
| 2019-08-29 | $22.02 | $22.05 | $21.55 | $21.63 | $20.87 | 7,314,090 |
| 2019-08-28 | $21.13 | $22.16 | $21.10 | $22.08 | $21.31 | 16,257,590 |
| 2019-08-27 | $20.95 | $21.33 | $20.86 | $20.90 | $20.17 | 14,181,940 |
| 2019-08-26 | $21.90 | $21.91 | $20.18 | $21.01 | $20.28 | 22,244,020 |
| 2019-08-23 | $22.30 | $22.43 | $22.13 | $22.17 | $21.39 | 4,745,780 |
| 2019-08-22 | $22.54 | $22.80 | $22.25 | $22.33 | $21.55 | 5,148,490 |
| 2019-08-21 | $22.17 | $22.63 | $22.00 | $22.63 | $21.84 | 7,869,770 |
| 2019-08-20 | $22.50 | $22.50 | $22.11 | $22.23 | $21.45 | 7,389,390 |
| 2019-08-19 | $22.31 | $22.62 | $22.04 | $22.51 | $21.72 | 9,765,130 |
| 2019-08-16 | $22.62 | $22.62 | $22.15 | $22.35 | $21.57 | 5,593,740 |
| 2019-08-15 | $22.59 | $22.59 | $22.12 | $22.56 | $21.77 | 6,035,500 |
| 2019-08-14 | $22.99 | $23.16 | $22.62 | $22.72 | $21.93 | 4,032,900 |
| 2019-08-13 | $22.85 | $22.95 | $22.53 | $22.83 | $22.03 | 3,441,620 |
| 2019-08-12 | $22.48 | $23.07 | $22.48 | $23.03 | $22.22 | 3,712,830 |
| 2019-08-09 | $22.90 | $22.91 | $22.38 | $22.45 | $21.66 | 4,157,290 |
| 2019-08-08 | $22.83 | $22.95 | $22.56 | $22.80 | $22.00 | 4,584,510 |
| 2019-08-07 | $23.18 | $23.27 | $22.61 | $22.77 | $21.97 | 4,968,410 |
| 2019-08-06 | $23.27 | $23.28 | $22.70 | $23.06 | $22.25 | 6,630,680 |
| 2019-08-05 | $23.81 | $24.10 | $23.40 | $23.43 | $22.61 | 4,201,640 |
| 2019-08-02 | $23.68 | $23.89 | $23.40 | $23.78 | $22.95 | 4,759,700 |
| 2019-08-01 | $23.85 | $24.18 | $23.76 | $24.00 | $23.16 | 6,005,790 |
| 2019-07-31 | $24.10 | $24.10 | $23.80 | $24.00 | $23.16 | 3,304,600 |
| 2019-07-30 | $24.23 | $24.40 | $23.90 | $24.01 | $23.17 | 5,389,960 |
| 2019-07-29 | $24.23 | $24.49 | $24.09 | $24.25 | $23.40 | 5,453,400 |
| 2019-07-26 | $23.70 | $24.35 | $23.65 | $24.32 | $23.47 | 8,969,540 |
| 2019-07-25 | $23.77 | $23.95 | $23.67 | $23.82 | $22.99 | 4,912,870 |
| 2019-07-24 | $23.49 | $23.90 | $23.43 | $23.78 | $22.95 | 5,322,380 |
| 2019-07-23 | $23.24 | $23.62 | $23.22 | $23.52 | $22.70 | 3,409,480 |
| 2019-07-22 | $23.46 | $23.48 | $22.96 | $23.22 | $22.41 | 4,044,270 |
| 2019-07-19 | $23.20 | $23.56 | $23.18 | $23.29 | $22.48 | 3,833,530 |
| 2019-07-18 | $23.44 | $23.74 | $23.18 | $23.22 | $22.41 | 5,741,890 |
| 2019-07-17 | $23.46 | $23.88 | $23.31 | $23.64 | $22.81 | 5,571,960 |
| 2019-07-16 | $23.36 | $23.82 | $23.30 | $23.50 | $22.68 | 7,223,730 |
| 2019-07-15 | $23.56 | $23.66 | $23.03 | $23.33 | $22.51 | 5,772,270 |
| 2019-07-12 | $23.42 | $23.64 | $23.23 | $23.56 | $22.74 | 5,528,790 |
| 2019-07-11 | $23.49 | $23.59 | $23.15 | $23.30 | $22.49 | 4,772,050 |
| 2019-07-10 | $23.96 | $24.10 | $23.70 | $23.88 | $22.47 | 4,506,290 |
| 2019-07-09 | $23.97 | $24.18 | $23.66 | $23.96 | $22.54 | 5,578,060 |
| 2019-07-08 | $24.56 | $24.65 | $23.75 | $24.20 | $22.77 | 9,696,110 |
| 2019-07-05 | $23.80 | $24.62 | $23.79 | $24.50 | $23.05 | 14,060,740 |
| 2019-07-04 | $23.51 | $24.35 | $23.40 | $23.69 | $22.29 | 19,216,970 |
| 2019-07-03 | $23.52 | $23.61 | $23.32 | $23.41 | $22.02 | 9,959,620 |
| 2019-07-02 | $23.48 | $23.58 | $23.26 | $23.49 | $22.10 | 9,269,360 |
| 2019-07-01 | $23.50 | $23.64 | $23.10 | $23.48 | $22.09 | 10,398,880 |
| 2019-06-28 | $23.26 | $23.44 | $22.91 | $23.09 | $21.72 | 5,347,660 |
| 2019-06-27 | $23.45 | $23.75 | $23.26 | $23.38 | $22.00 | 4,648,510 |
| 2019-06-26 | $23.22 | $23.59 | $23.21 | $23.48 | $22.09 | 2,613,750 |
| 2019-06-25 | $23.71 | $23.80 | $23.14 | $23.41 | $22.02 | 5,890,660 |
| 2019-06-24 | $23.90 | $23.95 | $23.70 | $23.86 | $22.45 | 4,239,730 |
| 2019-06-21 | $23.80 | $24.08 | $23.66 | $23.89 | $22.48 | 5,779,120 |
| 2019-06-20 | $23.55 | $23.87 | $23.13 | $23.78 | $22.37 | 6,248,080 |
| 2019-06-19 | $23.70 | $23.99 | $23.39 | $23.47 | $22.08 | 4,669,620 |
| 2019-06-18 | $23.39 | $23.47 | $23.11 | $23.31 | $21.93 | 3,257,070 |
| 2019-06-17 | $23.39 | $23.59 | $23.25 | $23.37 | $21.99 | 2,978,780 |
| 2019-06-14 | $23.70 | $23.95 | $23.36 | $23.40 | $22.01 | 3,199,220 |
| 2019-06-13 | $23.90 | $23.98 | $23.57 | $23.78 | $22.37 | 3,518,940 |
| 2019-06-12 | $23.99 | $24.22 | $23.71 | $23.99 | $22.57 | 5,299,550 |
| 2019-06-11 | $23.22 | $24.15 | $23.10 | $24.02 | $22.60 | 9,536,570 |
| 2019-06-10 | $22.77 | $23.12 | $22.67 | $23.05 | $21.69 | 4,197,860 |
| 2019-06-07 | $22.64 | $22.64 | $22.64 | $22.64 | $21.30 | 0 |
| 2019-06-06 | $23.00 | $23.08 | $22.56 | $22.64 | $21.30 | 5,469,250 |
| 2019-06-05 | $23.62 | $23.76 | $22.92 | $23.00 | $21.64 | 6,892,710 |
| 2019-06-04 | $23.58 | $23.75 | $23.21 | $23.44 | $22.05 | 3,583,220 |
| 2019-06-03 | $23.64 | $23.85 | $23.35 | $23.63 | $22.23 | 4,925,060 |
| 2019-05-31 | $23.46 | $23.88 | $23.22 | $23.63 | $22.23 | 5,393,340 |
| 2019-05-30 | $23.45 | $23.45 | $23.12 | $23.34 | $21.96 | 3,672,240 |
| 2019-05-29 | $23.74 | $23.74 | $23.36 | $23.57 | $22.17 | 3,657,510 |
| 2019-05-28 | $23.58 | $23.86 | $23.38 | $23.86 | $22.45 | 7,194,790 |
| 2019-05-27 | $23.37 | $23.61 | $22.90 | $23.54 | $22.15 | 5,621,510 |
| 2019-05-24 | $23.03 | $23.46 | $23.03 | $23.28 | $21.90 | 3,219,680 |
| 2019-05-23 | $23.32 | $23.49 | $23.01 | $23.21 | $21.84 | 5,834,500 |
| 2019-05-22 | $23.77 | $23.78 | $23.24 | $23.40 | $22.01 | 5,662,260 |
| 2019-05-21 | $23.10 | $23.88 | $23.10 | $23.70 | $22.30 | 7,959,550 |
| 2019-05-20 | $23.38 | $23.57 | $22.70 | $23.18 | $21.81 | 7,898,060 |
| 2019-05-17 | $24.08 | $24.17 | $23.45 | $23.58 | $22.18 | 7,411,440 |
| 2019-05-16 | $23.63 | $24.10 | $23.56 | $24.05 | $22.63 | 7,263,510 |
| 2019-05-15 | $23.35 | $23.84 | $23.23 | $23.61 | $22.21 | 7,548,280 |
| 2019-05-14 | $23.20 | $23.74 | $23.07 | $23.11 | $21.74 | 8,172,670 |
| 2019-05-13 | $23.57 | $23.72 | $23.28 | $23.57 | $22.17 | 6,273,220 |
| 2019-05-10 | $23.62 | $24.28 | $23.12 | $23.95 | $22.53 | 8,270,230 |
| 2019-05-09 | $23.25 | $23.88 | $23.07 | $23.50 | $22.11 | 8,999,080 |
| 2019-05-08 | $23.70 | $23.75 | $23.30 | $23.30 | $21.92 | 15,776,900 |
| 2019-05-07 | $24.15 | $24.69 | $23.62 | $23.99 | $22.57 | 14,689,090 |
| 2019-05-06 | $24.60 | $24.82 | $23.89 | $24.10 | $22.67 | 14,591,830 |
| 2019-05-03 | $25.35 | $25.35 | $25.35 | $25.35 | $23.85 | 0 |
| 2019-05-02 | $25.35 | $25.35 | $25.35 | $25.35 | $23.85 | 0 |
| 2019-05-01 | $25.35 | $25.35 | $25.35 | $25.35 | $23.85 | 0 |
| 2019-04-30 | $25.10 | $25.65 | $24.86 | $25.35 | $23.85 | 8,092,050 |
| 2019-04-29 | $25.03 | $25.35 | $24.54 | $25.10 | $23.61 | 18,019,340 |
| 2019-04-26 | $26.55 | $26.60 | $24.57 | $24.90 | $23.43 | 33,599,630 |
| 2019-04-25 | $27.47 | $27.59 | $26.88 | $27.09 | $25.49 | 4,820,870 |
| 2019-04-24 | $27.30 | $27.62 | $26.98 | $27.57 | $25.94 | 7,287,520 |
| 2019-04-23 | $27.68 | $27.69 | $26.93 | $27.09 | $25.49 | 9,833,660 |
| 2019-04-22 | $28.49 | $28.59 | $27.35 | $27.60 | $25.97 | 10,495,940 |
| 2019-04-19 | $27.90 | $28.35 | $27.71 | $28.28 | $26.61 | 6,854,370 |
| 2019-04-18 | $28.24 | $28.40 | $27.52 | $27.80 | $26.15 | 11,458,250 |
| 2019-04-17 | $28.40 | $28.84 | $28.15 | $28.17 | $26.50 | 9,047,120 |
| 2019-04-16 | $27.80 | $28.47 | $27.45 | $28.36 | $26.68 | 9,021,160 |
| 2019-04-15 | $28.20 | $29.08 | $27.69 | $27.80 | $26.15 | 13,427,030 |
| 2019-04-12 | $28.15 | $28.38 | $27.66 | $27.97 | $26.31 | 9,956,660 |
| 2019-04-11 | $28.73 | $28.98 | $28.19 | $28.20 | $26.53 | 9,258,050 |
| 2019-04-10 | $29.00 | $29.15 | $28.37 | $28.73 | $27.03 | 11,968,300 |
| 2019-04-09 | $27.79 | $29.48 | $27.77 | $29.19 | $27.46 | 21,580,800 |
| 2019-04-08 | $28.16 | $28.68 | $27.75 | $27.89 | $26.24 | 13,186,540 |
| 2019-04-05 | $28.12 | $28.12 | $28.12 | $28.12 | $26.46 | 0 |
| 2019-04-04 | $28.15 | $28.50 | $27.98 | $28.12 | $26.46 | 11,406,420 |
| 2019-04-03 | $27.96 | $28.75 | $27.75 | $28.20 | $26.53 | 14,897,420 |
| 2019-04-02 | $28.42 | $28.59 | $27.81 | $28.00 | $26.34 | 11,288,180 |
| 2019-04-01 | $26.90 | $28.22 | $26.86 | $28.22 | $26.55 | 22,832,380 |
| 2019-03-29 | $26.03 | $26.88 | $25.92 | $26.80 | $25.21 | 13,005,230 |
| 2019-03-28 | $25.96 | $26.05 | $25.66 | $26.02 | $24.48 | 7,252,510 |
| 2019-03-27 | $26.00 | $26.20 | $25.75 | $25.84 | $24.31 | 7,310,920 |
| 2019-03-26 | $26.63 | $26.73 | $25.65 | $26.02 | $24.48 | 11,023,600 |
| 2019-03-25 | $26.32 | $27.09 | $26.21 | $26.60 | $25.03 | 8,877,400 |
| 2019-03-22 | $26.76 | $26.83 | $26.19 | $26.68 | $25.10 | 8,698,240 |
| 2019-03-21 | $26.75 | $27.50 | $26.64 | $26.75 | $25.17 | 12,290,700 |
| 2019-03-20 | $27.00 | $27.15 | $26.43 | $26.73 | $25.15 | 8,333,300 |
| 2019-03-19 | $27.27 | $27.68 | $26.82 | $27.00 | $25.40 | 11,297,720 |
| 2019-03-18 | $26.49 | $27.26 | $25.95 | $27.22 | $25.61 | 16,213,730 |
| 2019-03-15 | $26.54 | $26.79 | $25.87 | $26.41 | $24.85 | 17,697,650 |
| 2019-03-14 | $26.78 | $27.12 | $26.03 | $26.52 | $24.95 | 14,982,800 |
| 2019-03-13 | $26.40 | $27.16 | $26.20 | $26.75 | $25.17 | 18,805,900 |
| 2019-03-12 | $26.22 | $26.89 | $26.12 | $26.43 | $24.87 | 19,786,420 |
| 2019-03-11 | $24.96 | $26.15 | $24.92 | $26.03 | $24.49 | 19,327,550 |
| 2019-03-08 | $25.29 | $25.54 | $24.72 | $24.78 | $23.31 | 15,012,350 |
| 2019-03-07 | $25.89 | $26.08 | $25.20 | $25.60 | $24.08 | 17,541,570 |
| 2019-03-06 | $25.95 | $26.31 | $25.70 | $25.91 | $24.38 | 15,529,850 |
| 2019-03-05 | $26.25 | $26.25 | $25.39 | $25.88 | $24.35 | 22,667,470 |
| 2019-03-04 | $26.03 | $26.59 | $25.73 | $26.30 | $24.74 | 17,972,090 |
| 2019-03-01 | $25.41 | $25.91 | $24.95 | $25.86 | $24.33 | 14,946,100 |
| 2019-02-28 | $25.39 | $25.63 | $25.12 | $25.24 | $23.75 | 10,897,600 |
| 2019-02-27 | $25.87 | $25.87 | $25.23 | $25.39 | $23.89 | 15,247,720 |
| 2019-02-26 | $26.70 | $26.79 | $25.74 | $25.90 | $24.37 | 29,588,220 |
| 2019-02-25 | $25.81 | $27.10 | $25.81 | $26.56 | $24.99 | 28,319,170 |
| 2019-02-22 | $25.82 | $25.83 | $25.10 | $25.60 | $24.08 | 19,094,710 |
| 2019-02-21 | $25.84 | $26.49 | $25.65 | $25.82 | $24.29 | 11,643,240 |
| 2019-02-20 | $26.20 | $26.20 | $25.60 | $25.86 | $24.33 | 14,107,450 |
| 2019-02-19 | $26.93 | $27.07 | $25.73 | $26.21 | $24.66 | 17,335,710 |
| 2019-02-18 | $26.39 | $27.54 | $26.39 | $26.90 | $25.31 | 13,710,740 |
| 2019-02-15 | $26.81 | $26.81 | $26.21 | $26.30 | $24.74 | 9,024,260 |
| 2019-02-14 | $27.25 | $27.25 | $26.70 | $26.83 | $25.24 | 5,924,000 |
| 2019-02-13 | $26.77 | $27.40 | $26.43 | $27.23 | $25.62 | 8,701,700 |
| 2019-02-12 | $26.58 | $26.74 | $26.28 | $26.50 | $24.93 | 7,213,110 |
| 2019-02-11 | $26.57 | $26.76 | $26.11 | $26.62 | $25.04 | 7,116,540 |
| 2019-02-08 | $26.41 | $26.41 | $26.41 | $26.41 | $24.85 | 0 |
| 2019-02-07 | $26.41 | $26.41 | $26.41 | $26.41 | $24.85 | 0 |
| 2019-02-06 | $26.41 | $26.41 | $26.41 | $26.41 | $24.85 | 0 |
| 2019-02-05 | $26.41 | $26.41 | $26.41 | $26.41 | $24.85 | 0 |
| 2019-02-04 | $26.41 | $26.41 | $26.41 | $26.41 | $24.85 | 0 |
| 2019-02-01 | $25.70 | $26.59 | $25.69 | $26.41 | $24.85 | 8,352,600 |
| 2019-01-31 | $25.84 | $26.12 | $25.46 | $25.56 | $24.05 | 5,619,840 |
| 2019-01-30 | $25.95 | $26.05 | $25.44 | $25.59 | $24.07 | 5,248,030 |
| 2019-01-29 | $26.05 | $26.17 | $25.52 | $25.99 | $24.45 | 6,898,930 |
| 2019-01-28 | $26.36 | $26.59 | $25.81 | $25.95 | $24.41 | 6,184,260 |
| 2019-01-25 | $25.56 | $26.54 | $25.44 | $26.02 | $24.48 | 8,006,940 |
| 2019-01-24 | $25.65 | $26.10 | $25.46 | $25.66 | $24.14 | 6,729,530 |
| 2019-01-23 | $25.55 | $25.98 | $25.41 | $25.70 | $24.18 | 5,205,500 |
| 2019-01-22 | $25.60 | $25.69 | $25.25 | $25.40 | $23.90 | 4,905,120 |
| 2019-01-21 | $25.88 | $26.18 | $25.00 | $25.43 | $23.92 | 8,191,260 |
| 2019-01-18 | $25.64 | $25.87 | $25.36 | $25.53 | $24.02 | 5,915,490 |
| 2019-01-17 | $25.08 | $26.00 | $24.80 | $25.39 | $23.89 | 11,683,570 |
| 2019-01-16 | $25.00 | $25.34 | $24.62 | $25.10 | $23.61 | 9,087,420 |
| 2019-01-15 | $23.88 | $24.92 | $23.80 | $24.88 | $23.41 | 11,317,910 |
| 2019-01-14 | $24.20 | $24.36 | $23.55 | $23.90 | $22.49 | 7,518,590 |
| 2019-01-11 | $23.75 | $23.87 | $23.55 | $23.70 | $22.30 | 7,248,560 |
| 2019-01-10 | $23.01 | $24.00 | $22.95 | $23.85 | $22.44 | 10,991,230 |
| 2019-01-09 | $22.73 | $23.44 | $22.60 | $23.11 | $21.74 | 8,992,880 |
| 2019-01-08 | $22.97 | $23.11 | $22.52 | $22.81 | $21.46 | 7,011,270 |
| 2019-01-07 | $22.46 | $23.18 | $22.46 | $23.07 | $21.70 | 8,891,680 |
| 2019-01-04 | $22.12 | $22.66 | $22.00 | $22.40 | $21.07 | 12,627,960 |
| 2019-01-03 | $23.31 | $23.32 | $22.51 | $22.51 | $21.18 | 6,458,330 |
| 2019-01-02 | $24.23 | $24.24 | $22.88 | $23.55 | $22.16 | 8,354,510 |
| 2019-01-01 | $24.24 | $24.24 | $24.24 | $24.24 | $22.80 | 0 |
| 2018-12-31 | $24.24 | $24.24 | $24.24 | $24.24 | $22.80 | 0 |
| 2018-12-28 | $23.77 | $24.32 | $23.29 | $24.24 | $22.80 | 9,071,960 |
| 2018-12-27 | $24.01 | $24.19 | $23.63 | $23.96 | $22.54 | 4,847,950 |
| 2018-12-26 | $23.43 | $23.99 | $23.41 | $23.90 | $22.49 | 5,282,980 |
| 2018-12-25 | $23.21 | $23.58 | $23.15 | $23.43 | $22.04 | 5,395,050 |
| 2018-12-24 | $23.14 | $23.62 | $23.07 | $23.49 | $22.10 | 5,215,080 |
| 2018-12-21 | $23.66 | $23.91 | $23.00 | $23.26 | $21.88 | 7,309,360 |
| 2018-12-20 | $23.16 | $24.00 | $23.02 | $23.84 | $22.43 | 7,542,110 |
| 2018-12-19 | $23.72 | $23.72 | $23.09 | $23.20 | $21.83 | 3,271,750 |
| 2018-12-18 | $23.48 | $23.96 | $23.36 | $23.75 | $22.34 | 4,664,290 |
| 2018-12-17 | $23.93 | $23.93 | $23.28 | $23.50 | $22.11 | 5,938,290 |
| 2018-12-14 | $23.78 | $24.34 | $23.77 | $23.96 | $22.54 | 7,445,640 |
| 2018-12-13 | $23.60 | $24.20 | $23.59 | $23.90 | $22.49 | 6,652,550 |
| 2018-12-12 | $23.51 | $23.98 | $23.51 | $23.68 | $22.28 | 8,313,150 |
| 2018-12-11 | $22.87 | $23.39 | $22.76 | $23.35 | $21.97 | 4,107,900 |
| 2018-12-10 | $23.18 | $23.18 | $22.70 | $22.71 | $21.37 | 4,321,570 |
| 2018-12-07 | $23.24 | $23.50 | $22.97 | $23.20 | $21.83 | 3,901,550 |
| 2018-12-06 | $23.19 | $23.69 | $23.10 | $23.28 | $21.90 | 8,237,340 |
| 2018-12-05 | $22.92 | $23.65 | $22.91 | $23.30 | $21.92 | 7,779,770 |
| 2018-12-04 | $23.60 | $23.60 | $23.00 | $23.20 | $21.83 | 7,104,310 |
| 2018-12-03 | $23.08 | $23.55 | $22.84 | $23.50 | $22.11 | 10,365,210 |
| 2018-11-30 | $22.05 | $22.66 | $21.98 | $22.60 | $21.26 | 5,154,280 |
| 2018-11-29 | $23.08 | $23.08 | $22.12 | $22.13 | $20.82 | 5,850,570 |
| 2018-11-28 | $21.92 | $22.96 | $21.60 | $22.80 | $21.45 | 7,407,290 |
| 2018-11-27 | $21.98 | $22.14 | $21.70 | $21.90 | $20.60 | 3,067,480 |
| 2018-11-26 | $21.83 | $22.18 | $21.80 | $21.97 | $20.67 | 3,249,600 |
| 2018-11-23 | $22.68 | $22.83 | $21.80 | $21.92 | $20.62 | 6,952,400 |
| 2018-11-22 | $22.46 | $22.76 | $22.43 | $22.71 | $21.37 | 4,566,670 |
| 2018-11-21 | $22.00 | $22.61 | $21.88 | $22.43 | $21.10 | 3,267,380 |
| 2018-11-20 | $23.06 | $23.06 | $22.39 | $22.44 | $21.11 | 10,127,790 |
| 2018-11-19 | $23.27 | $23.27 | $22.85 | $23.22 | $21.85 | 8,074,300 |
| 2018-11-16 | $23.29 | $23.29 | $22.78 | $23.24 | $21.86 | 11,290,040 |
| 2018-11-15 | $22.95 | $23.32 | $22.73 | $23.28 | $21.90 | 6,615,430 |
| 2018-11-14 | $23.15 | $23.34 | $22.71 | $22.93 | $21.57 | 6,831,890 |
| 2018-11-13 | $23.10 | $23.38 | $22.70 | $23.20 | $21.83 | 10,468,110 |
| 2018-11-12 | $23.25 | $23.45 | $22.78 | $23.41 | $22.02 | 7,393,490 |
| 2018-11-09 | $23.34 | $23.40 | $23.00 | $23.20 | $21.83 | 6,256,660 |
| 2018-11-08 | $24.02 | $24.02 | $22.99 | $23.16 | $21.79 | 6,482,300 |
| 2018-11-07 | $24.23 | $24.23 | $23.51 | $23.62 | $22.22 | 6,011,370 |
| 2018-11-06 | $23.87 | $24.30 | $23.68 | $24.00 | $22.58 | 7,307,030 |
| 2018-11-05 | $24.42 | $25.20 | $23.82 | $23.86 | $22.45 | 20,374,390 |
| 2018-11-02 | $23.10 | $23.50 | $23.00 | $23.40 | $22.01 | 9,815,130 |
| 2018-11-01 | $22.78 | $22.99 | $22.25 | $22.54 | $21.21 | 5,557,310 |
| 2018-10-31 | $21.86 | $22.84 | $21.72 | $22.75 | $21.40 | 6,678,740 |
| 2018-10-30 | $21.38 | $22.10 | $21.21 | $21.75 | $20.46 | 4,787,320 |
| 2018-10-29 | $21.85 | $21.97 | $21.27 | $21.40 | $20.13 | 3,185,680 |
| 2018-10-26 | $21.90 | $22.57 | $21.55 | $21.89 | $20.59 | 6,481,890 |
| 2018-10-25 | $20.80 | $21.70 | $20.60 | $21.63 | $20.35 | 4,942,070 |
| 2018-10-24 | $21.22 | $21.76 | $21.12 | $21.28 | $20.02 | 2,283,720 |
| 2018-10-23 | $21.59 | $21.86 | $21.10 | $21.37 | $20.10 | 6,051,340 |
| 2018-10-22 | $20.61 | $22.03 | $20.61 | $21.68 | $20.40 | 8,347,840 |
| 2018-10-19 | $19.94 | $20.55 | $19.80 | $20.49 | $19.28 | 6,197,310 |
| 2018-10-18 | $19.64 | $20.50 | $19.59 | $20.32 | $19.12 | 5,717,170 |
| 2018-10-17 | $20.75 | $20.95 | $19.60 | $20.10 | $18.91 | 6,994,780 |
| 2018-10-16 | $20.76 | $21.28 | $20.35 | $20.41 | $19.20 | 5,254,120 |
| 2018-10-15 | $21.73 | $21.89 | $20.86 | $20.88 | $19.64 | 5,732,650 |
| 2018-10-12 | $21.75 | $22.03 | $21.11 | $21.62 | $20.34 | 5,738,190 |
| 2018-10-11 | $21.90 | $22.55 | $21.51 | $21.90 | $20.60 | 6,113,300 |
| 2018-10-10 | $22.63 | $23.20 | $22.46 | $22.65 | $21.31 | 6,926,220 |
| 2018-10-09 | $22.15 | $22.66 | $22.05 | $22.47 | $21.14 | 5,869,380 |
| 2018-10-08 | $22.64 | $22.80 | $21.91 | $22.03 | $20.73 | 5,662,240 |
| 2018-10-05 | $23.04 | $23.04 | $23.04 | $23.04 | $21.68 | 0 |
| 2018-10-04 | $23.04 | $23.04 | $23.04 | $23.04 | $21.68 | 0 |
| 2018-10-03 | $23.04 | $23.04 | $23.04 | $23.04 | $21.68 | 0 |
| 2018-10-02 | $23.04 | $23.04 | $23.04 | $23.04 | $21.68 | 0 |
| 2018-10-01 | $23.04 | $23.04 | $23.04 | $23.04 | $21.68 | 0 |
| 2018-09-28 | $22.70 | $23.15 | $22.50 | $23.04 | $21.68 | 4,678,090 |
| 2018-09-27 | $22.85 | $22.94 | $22.60 | $22.82 | $21.47 | 2,951,200 |
| 2018-09-26 | $22.77 | $23.27 | $22.59 | $23.02 | $21.47 | 7,722,780 |
| 2018-09-25 | $22.80 | $23.01 | $22.46 | $22.58 | $21.06 | 5,630,150 |
| 2018-09-24 | $23.02 | $23.02 | $23.02 | $23.02 | $21.47 | 0 |
| 2018-09-21 | $22.56 | $23.12 | $22.30 | $23.02 | $21.47 | 6,130,620 |
| 2018-09-20 | $22.10 | $22.65 | $22.02 | $22.58 | $21.06 | 5,331,920 |
| 2018-09-19 | $21.81 | $22.30 | $21.61 | $22.10 | $20.61 | 4,160,850 |
| 2018-09-18 | $21.77 | $21.89 | $21.46 | $21.88 | $20.41 | 4,848,390 |
| 2018-09-17 | $21.38 | $22.00 | $21.31 | $21.88 | $20.41 | 5,716,420 |
| 2018-09-14 | $21.70 | $21.80 | $21.35 | $21.39 | $19.95 | 3,620,040 |
| 2018-09-13 | $21.40 | $21.84 | $21.32 | $21.75 | $20.28 | 3,728,660 |
| 2018-09-12 | $21.15 | $21.58 | $21.12 | $21.32 | $19.88 | 2,996,420 |
| 2018-09-11 | $21.35 | $21.49 | $21.02 | $21.16 | $19.73 | 3,537,570 |
| 2018-09-10 | $22.25 | $22.35 | $21.20 | $21.35 | $19.91 | 7,364,490 |
| 2018-09-07 | $22.26 | $22.58 | $21.89 | $22.25 | $20.75 | 4,711,980 |
| 2018-09-06 | $22.10 | $22.58 | $22.00 | $22.14 | $20.65 | 5,394,500 |
| 2018-09-05 | $22.84 | $22.90 | $22.28 | $22.37 | $20.86 | 5,101,360 |
| 2018-09-04 | $22.20 | $22.80 | $22.16 | $22.61 | $21.09 | 5,956,150 |
| 2018-09-03 | $22.81 | $22.86 | $21.86 | $22.10 | $20.61 | 9,371,840 |
| 2018-08-31 | $22.60 | $22.95 | $22.46 | $22.79 | $21.25 | 5,416,640 |
| 2018-08-30 | $22.77 | $23.00 | $22.46 | $22.50 | $20.98 | 4,576,020 |
| 2018-08-29 | $22.92 | $23.39 | $22.61 | $22.94 | $21.39 | 4,574,810 |
| 2018-08-28 | $23.03 | $23.28 | $22.79 | $22.87 | $21.33 | 5,878,720 |
| 2018-08-27 | $22.64 | $22.98 | $22.41 | $22.79 | $21.25 | 3,903,910 |
| 2018-08-24 | $22.29 | $22.77 | $22.29 | $22.63 | $21.11 | 5,621,090 |
| 2018-08-23 | $22.30 | $22.75 | $22.16 | $22.29 | $20.79 | 6,435,710 |
| 2018-08-22 | $21.90 | $22.40 | $21.86 | $22.30 | $20.80 | 6,745,520 |
| 2018-08-21 | $21.70 | $22.30 | $21.32 | $22.11 | $20.62 | 9,926,430 |
| 2018-08-20 | $20.90 | $21.77 | $20.78 | $21.62 | $20.16 | 6,847,620 |
| 2018-08-17 | $21.23 | $21.95 | $21.00 | $21.20 | $19.77 | 11,481,010 |
| 2018-08-16 | $20.71 | $20.82 | $20.22 | $20.80 | $19.40 | 3,204,060 |
| 2018-08-15 | $21.29 | $21.45 | $20.46 | $20.68 | $19.29 | 5,909,760 |
| 2018-08-14 | $21.50 | $21.64 | $21.30 | $21.39 | $19.95 | 2,860,190 |
| 2018-08-13 | $21.50 | $21.70 | $21.09 | $21.49 | $20.04 | 4,493,750 |
| 2018-08-10 | $21.80 | $21.86 | $21.43 | $21.71 | $20.25 | 4,647,090 |
| 2018-08-09 | $21.09 | $22.06 | $21.08 | $21.78 | $20.31 | 6,139,780 |
| 2018-08-08 | $21.24 | $21.75 | $21.05 | $21.38 | $19.94 | 4,787,650 |
| 2018-08-07 | $20.86 | $21.35 | $20.60 | $21.30 | $19.86 | 5,431,490 |
| 2018-08-06 | $21.60 | $21.66 | $20.71 | $20.85 | $19.45 | 5,716,300 |
| 2018-08-03 | $22.05 | $22.23 | $21.43 | $21.50 | $20.05 | 6,034,560 |
| 2018-08-02 | $21.90 | $22.46 | $21.71 | $21.97 | $20.49 | 6,484,400 |
| 2018-08-01 | $23.36 | $23.36 | $22.18 | $22.28 | $20.78 | 7,742,660 |
| 2018-07-31 | $23.08 | $23.43 | $22.75 | $23.12 | $21.56 | 4,199,980 |
| 2018-07-30 | $23.36 | $23.60 | $22.72 | $22.89 | $21.35 | 5,160,020 |
| 2018-07-27 | $23.00 | $23.85 | $22.92 | $23.56 | $21.97 | 6,568,300 |
| 2018-07-26 | $23.77 | $24.08 | $22.80 | $23.02 | $21.47 | 6,715,320 |
| 2018-07-25 | $23.60 | $24.15 | $23.52 | $23.74 | $22.14 | 5,394,780 |
| 2018-07-24 | $23.40 | $24.05 | $23.40 | $23.75 | $22.15 | 7,511,700 |
| 2018-07-23 | $23.26 | $23.50 | $22.91 | $23.38 | $21.80 | 5,966,760 |
| 2018-07-20 | $22.39 | $23.35 | $22.21 | $23.26 | $21.69 | 7,920,710 |
| 2018-07-19 | $22.87 | $22.87 | $22.30 | $22.39 | $20.88 | 5,441,870 |
| 2018-07-18 | $23.27 | $23.27 | $22.80 | $22.98 | $21.43 | 5,883,660 |
| 2018-07-17 | $22.30 | $23.39 | $22.24 | $23.33 | $21.76 | 7,458,020 |
| 2018-07-16 | $22.70 | $22.70 | $22.09 | $22.41 | $20.90 | 5,984,300 |
| 2018-07-13 | $21.22 | $22.55 | $21.21 | $22.38 | $20.87 | 11,795,960 |
| 2018-07-12 | $20.64 | $21.26 | $20.56 | $21.11 | $19.69 | 5,604,570 |
| 2018-07-11 | $21.32 | $21.32 | $20.16 | $20.51 | $19.13 | 7,920,440 |
| 2018-07-10 | $22.12 | $22.30 | $21.36 | $21.73 | $20.27 | 4,826,070 |
| 2018-07-09 | $21.84 | $22.10 | $21.25 | $22.07 | $20.58 | 5,055,080 |
| 2018-07-06 | $21.21 | $21.82 | $21.01 | $21.55 | $20.10 | 5,313,270 |
| 2018-07-05 | $21.08 | $21.89 | $21.08 | $21.17 | $19.74 | 4,768,790 |
| 2018-07-04 | $21.82 | $22.05 | $21.21 | $21.51 | $20.06 | 5,510,210 |
| 2018-07-03 | $22.18 | $22.19 | $21.42 | $22.10 | $20.61 | 5,649,030 |
| 2018-07-02 | $22.61 | $22.72 | $21.71 | $21.85 | $20.38 | 6,844,170 |
| 2018-06-29 | $22.20 | $22.55 | $21.91 | $22.32 | $20.82 | 4,725,410 |
| 2018-06-28 | $21.60 | $22.18 | $21.60 | $22.02 | $20.54 | 6,131,410 |
| 2018-06-27 | $22.44 | $22.50 | $21.30 | $21.53 | $20.08 | 8,588,630 |
| 2018-06-26 | $22.36 | $22.72 | $21.90 | $22.47 | $20.96 | 8,358,300 |
| 2018-06-25 | $22.28 | $22.84 | $22.28 | $22.76 | $21.23 | 7,039,550 |
| 2018-06-22 | $22.10 | $22.54 | $21.50 | $22.28 | $20.78 | 4,408,510 |
| 2018-06-21 | $22.63 | $22.88 | $22.22 | $22.34 | $20.83 | 6,188,450 |
| 2018-06-20 | $22.20 | $22.65 | $22.03 | $22.63 | $21.11 | 5,011,780 |
| 2018-06-19 | $22.27 | $22.92 | $21.75 | $22.05 | $20.56 | 6,892,970 |
| 2018-06-18 | $22.62 | $22.62 | $22.62 | $22.62 | $21.10 | 0 |
| 2018-06-15 | $22.51 | $22.90 | $22.27 | $22.62 | $21.10 | 11,552,920 |
| 2018-06-14 | $23.50 | $24.05 | $23.39 | $23.67 | $21.42 | 5,613,400 |
| 2018-06-13 | $24.24 | $24.24 | $23.45 | $23.59 | $21.35 | 8,678,280 |
| 2018-06-12 | $23.81 | $24.38 | $23.70 | $24.29 | $21.98 | 7,792,010 |
| 2018-06-11 | $23.81 | $24.25 | $23.65 | $23.84 | $21.58 | 6,437,970 |
| 2018-06-08 | $24.21 | $24.21 | $23.42 | $23.69 | $21.44 | 8,819,440 |
| 2018-06-07 | $23.60 | $24.57 | $23.41 | $24.09 | $21.80 | 15,001,390 |
| 2018-06-06 | $23.00 | $23.90 | $23.00 | $23.68 | $21.43 | 16,800,340 |
| 2018-06-05 | $21.50 | $23.37 | $21.45 | $22.99 | $20.81 | 32,826,790 |
| 2018-06-04 | $24.20 | $24.20 | $23.42 | $23.42 | $21.20 | 11,971,450 |
| 2018-06-01 | $27.35 | $27.35 | $25.65 | $26.02 | $23.55 | 15,255,930 |
| 2018-05-31 | $27.36 | $27.67 | $26.81 | $27.44 | $24.83 | 7,930,540 |
| 2018-05-30 | $27.30 | $27.50 | $25.99 | $27.24 | $24.65 | 9,705,450 |
| 2018-05-29 | $27.99 | $28.00 | $27.50 | $27.67 | $25.04 | 8,549,070 |
| 2018-05-28 | $26.35 | $28.13 | $26.34 | $28.04 | $25.38 | 15,246,770 |
| 2018-05-25 | $27.41 | $27.61 | $26.33 | $26.46 | $23.95 | 10,012,180 |
| 2018-05-24 | $28.24 | $28.36 | $27.13 | $27.36 | $24.76 | 10,517,470 |
| 2018-05-23 | $27.98 | $28.44 | $27.97 | $28.30 | $25.61 | 7,301,950 |
| 2018-05-22 | $28.20 | $28.50 | $27.72 | $28.09 | $25.42 | 7,713,990 |
| 2018-05-21 | $28.40 | $28.79 | $27.90 | $28.24 | $25.56 | 11,536,790 |
| 2018-05-18 | $29.34 | $29.40 | $27.57 | $28.28 | $25.59 | 17,965,070 |
| 2018-05-17 | $29.81 | $30.17 | $28.91 | $29.28 | $26.50 | 7,778,550 |
| 2018-05-16 | $30.43 | $30.50 | $29.80 | $29.83 | $27.00 | 6,585,450 |
| 2018-05-15 | $30.00 | $30.44 | $29.65 | $30.40 | $27.51 | 7,263,840 |
| 2018-05-14 | $28.67 | $30.16 | $28.67 | $29.95 | $27.11 | 10,034,270 |
| 2018-05-11 | $29.85 | $29.99 | $28.66 | $28.83 | $26.09 | 9,872,370 |
| 2018-05-10 | $30.90 | $31.22 | $29.39 | $29.57 | $26.76 | 11,856,960 |
| 2018-05-09 | $30.00 | $30.43 | $29.64 | $30.27 | $27.39 | 8,441,860 |
| 2018-05-08 | $30.06 | $30.33 | $29.85 | $30.11 | $27.25 | 7,970,940 |
| 2018-05-07 | $29.22 | $30.27 | $28.80 | $30.06 | $27.20 | 13,285,590 |
| 2018-05-04 | $28.92 | $29.75 | $28.89 | $29.17 | $26.40 | 8,851,290 |
| 2018-05-03 | $29.30 | $29.90 | $28.60 | $29.09 | $26.33 | 15,366,310 |
| 2018-05-02 | $28.40 | $29.40 | $27.25 | $29.38 | $26.59 | 13,190,570 |
| 2018-05-01 | $28.34 | $28.34 | $28.34 | $28.34 | $25.65 | 0 |
| 2018-04-30 | $28.34 | $28.34 | $28.34 | $28.34 | $25.65 | 0 |
| 2018-04-27 | $29.25 | $29.94 | $28.22 | $28.34 | $25.65 | 13,659,680 |
| 2018-04-26 | $29.35 | $29.35 | $28.50 | $29.07 | $26.31 | 8,790,740 |
| 2018-04-25 | $29.81 | $29.97 | $28.96 | $29.37 | $26.58 | 14,174,260 |
| 2018-04-24 | $28.84 | $30.05 | $28.69 | $30.02 | $27.17 | 18,042,350 |
| 2018-04-23 | $28.65 | $29.37 | $28.03 | $28.36 | $25.67 | 13,719,640 |
| 2018-04-20 | $28.84 | $29.14 | $27.90 | $28.17 | $25.49 | 11,513,970 |
| 2018-04-19 | $28.20 | $29.23 | $28.20 | $29.00 | $26.25 | 16,418,050 |
| 2018-04-18 | $27.20 | $28.34 | $26.85 | $28.19 | $25.51 | 15,460,200 |
| 2018-04-17 | $27.58 | $28.30 | $26.92 | $26.98 | $24.42 | 15,460,430 |
| 2018-04-16 | $26.95 | $27.80 | $26.79 | $27.50 | $24.89 | 15,123,810 |
| 2018-04-13 | $27.40 | $27.59 | $26.77 | $27.06 | $24.49 | 8,256,900 |
| 2018-04-12 | $26.96 | $27.69 | $26.96 | $27.28 | $24.69 | 13,423,180 |
| 2018-04-11 | $26.76 | $27.85 | $26.76 | $27.03 | $24.46 | 16,186,780 |
| 2018-04-10 | $26.20 | $26.82 | $25.88 | $26.75 | $24.21 | 11,007,870 |
| 2018-04-09 | $26.00 | $26.23 | $25.52 | $26.09 | $23.61 | 6,834,500 |
| 2018-04-06 | $26.01 | $26.01 | $26.01 | $26.01 | $23.54 | 0 |
| 2018-04-05 | $26.01 | $26.01 | $26.01 | $26.01 | $23.54 | 0 |
| 2018-04-04 | $26.39 | $26.67 | $25.93 | $26.01 | $23.54 | 12,002,050 |
| 2018-04-03 | $25.62 | $26.31 | $25.42 | $26.25 | $23.76 | 9,950,190 |
| 2018-04-02 | $26.38 | $27.16 | $25.91 | $25.98 | $23.51 | 19,320,160 |
| 2018-03-30 | $25.36 | $26.45 | $25.36 | $26.33 | $23.83 | 15,552,800 |
| 2018-03-29 | $25.85 | $26.11 | $25.11 | $25.33 | $22.92 | 8,776,180 |
| 2018-03-28 | $25.64 | $25.94 | $25.45 | $25.73 | $23.29 | 7,614,720 |
| 2018-03-27 | $25.49 | $26.19 | $25.49 | $25.98 | $23.51 | 11,937,920 |
| 2018-03-26 | $24.17 | $25.47 | $24.17 | $25.33 | $22.92 | 9,289,320 |
| 2018-03-23 | $24.49 | $25.75 | $24.03 | $24.56 | $22.23 | 13,393,420 |
| 2018-03-22 | $25.50 | $25.84 | $25.20 | $25.39 | $22.98 | 7,245,920 |
| 2018-03-21 | $26.58 | $27.18 | $25.55 | $25.56 | $23.13 | 13,468,440 |
| 2018-03-20 | $25.53 | $26.35 | $25.35 | $26.32 | $23.82 | 10,551,700 |
| 2018-03-19 | $25.25 | $26.15 | $25.22 | $25.76 | $23.31 | 10,522,810 |
| 2018-03-16 | $25.68 | $26.10 | $25.38 | $25.39 | $22.98 | 8,003,660 |
| 2018-03-15 | $26.02 | $26.12 | $25.38 | $25.75 | $23.30 | 9,554,700 |
| 2018-03-14 | $26.10 | $26.67 | $25.85 | $26.11 | $23.63 | 15,130,850 |
| 2018-03-13 | $26.23 | $26.48 | $25.73 | $26.36 | $23.86 | 17,899,420 |
| 2018-03-12 | $23.98 | $26.36 | $23.97 | $26.36 | $23.86 | 34,622,690 |
| 2018-03-09 | $24.15 | $24.15 | $23.63 | $23.96 | $21.68 | 11,713,190 |
| 2018-03-08 | $23.70 | $24.26 | $23.51 | $24.12 | $21.83 | 7,595,590 |
| 2018-03-07 | $23.70 | $23.93 | $23.38 | $23.77 | $21.51 | 7,998,760 |
| 2018-03-06 | $23.21 | $23.77 | $23.06 | $23.64 | $21.39 | 7,935,210 |
| 2018-03-05 | $23.50 | $23.53 | $22.99 | $23.18 | $20.98 | 8,548,390 |
| 2018-03-02 | $23.80 | $23.95 | $23.31 | $23.41 | $21.19 | 8,343,660 |
| 2018-03-01 | $23.10 | $24.12 | $23.07 | $23.96 | $21.68 | 14,580,730 |
| 2018-02-28 | $23.22 | $23.37 | $22.96 | $23.29 | $21.08 | 9,871,620 |
| 2018-02-27 | $24.38 | $24.38 | $23.46 | $23.59 | $21.35 | 10,317,400 |
| 2018-02-26 | $24.00 | $24.50 | $23.45 | $24.29 | $21.98 | 14,800,720 |
| 2018-02-23 | $23.98 | $23.98 | $23.09 | $23.71 | $21.46 | 11,103,200 |
| 2018-02-22 | $24.31 | $25.03 | $23.70 | $23.98 | $21.70 | 8,600,060 |
| 2018-02-21 | $24.07 | $24.07 | $24.07 | $24.07 | $21.78 | 0 |
| 2018-02-20 | $24.07 | $24.07 | $24.07 | $24.07 | $21.78 | 0 |
| 2018-02-19 | $24.07 | $24.07 | $24.07 | $24.07 | $21.78 | 0 |
| 2018-02-16 | $24.07 | $24.07 | $24.07 | $24.07 | $21.78 | 0 |
| 2018-02-15 | $24.07 | $24.07 | $24.07 | $24.07 | $21.78 | 0 |
| 2018-02-14 | $23.89 | $24.11 | $23.80 | $24.07 | $21.78 | 2,413,890 |
| 2018-02-13 | $23.05 | $24.24 | $23.05 | $23.88 | $21.61 | 6,363,260 |
| 2018-02-12 | $23.13 | $23.35 | $22.70 | $23.01 | $20.82 | 8,573,470 |
| 2018-02-09 | $23.06 | $23.88 | $22.93 | $22.98 | $20.80 | 6,356,060 |
| 2018-02-08 | $24.62 | $24.62 | $23.71 | $23.98 | $21.70 | 6,686,090 |
| 2018-02-07 | $24.75 | $25.15 | $24.10 | $24.68 | $22.34 | 5,748,030 |
| 2018-02-06 | $24.80 | $25.10 | $23.76 | $24.44 | $22.12 | 9,336,910 |
| 2018-02-05 | $24.68 | $25.46 | $24.20 | $25.35 | $22.94 | 7,089,540 |
| 2018-02-02 | $24.86 | $25.97 | $23.50 | $25.15 | $22.76 | 9,686,090 |
| 2018-02-01 | $24.63 | $26.07 | $24.60 | $25.09 | $22.71 | 11,599,230 |
| 2018-01-31 | $25.28 | $25.42 | $24.70 | $24.80 | $22.44 | 6,280,750 |
| 2018-01-30 | $23.90 | $25.63 | $23.90 | $25.45 | $23.03 | 19,153,400 |
| 2018-01-29 | $24.46 | $24.72 | $23.10 | $23.64 | $21.39 | 15,901,370 |
| 2018-01-26 | $25.35 | $25.47 | $24.81 | $24.97 | $22.60 | 4,827,980 |
| 2018-01-25 | $24.90 | $25.38 | $24.80 | $25.37 | $22.96 | 9,451,410 |
| 2018-01-24 | $24.95 | $25.14 | $24.57 | $25.00 | $22.63 | 5,815,420 |
| 2018-01-23 | $25.29 | $25.32 | $24.75 | $25.02 | $22.64 | 5,547,170 |
| 2018-01-22 | $25.00 | $25.46 | $24.41 | $25.24 | $22.84 | 7,118,560 |
| 2018-01-19 | $25.66 | $25.66 | $24.87 | $25.05 | $22.67 | 7,255,670 |
| 2018-01-18 | $24.35 | $25.50 | $24.17 | $25.41 | $23.00 | 12,684,120 |
| 2018-01-17 | $24.72 | $24.84 | $24.18 | $24.30 | $21.99 | 7,405,350 |
| 2018-01-16 | $24.60 | $24.85 | $24.16 | $24.51 | $22.18 | 6,857,360 |
| 2018-01-15 | $25.04 | $25.04 | $24.34 | $24.38 | $22.06 | 7,845,760 |
| 2018-01-12 | $24.85 | $25.45 | $24.85 | $25.17 | $22.78 | 6,412,910 |
| 2018-01-11 | $25.14 | $25.28 | $24.45 | $24.99 | $22.62 | 9,074,340 |
| 2018-01-10 | $26.26 | $26.35 | $25.01 | $25.19 | $22.80 | 9,349,390 |
| 2018-01-09 | $26.31 | $26.49 | $26.00 | $26.26 | $23.77 | 4,884,400 |
| 2018-01-08 | $26.73 | $26.88 | $25.70 | $26.30 | $23.80 | 9,068,880 |
| 2018-01-05 | $27.36 | $27.42 | $26.66 | $26.73 | $24.19 | 6,375,840 |
| 2018-01-04 | $27.05 | $27.49 | $26.85 | $27.36 | $24.76 | 6,524,640 |
| 2018-01-03 | $26.68 | $27.55 | $26.68 | $27.33 | $24.73 | 10,652,940 |
| 2018-01-02 | $26.10 | $26.66 | $25.82 | $26.59 | $24.06 | 9,650,000 |
| 2018-01-01 | $26.15 | $26.15 | $26.15 | $26.15 | $23.67 | 0 |
| 2017-12-29 | $25.24 | $26.47 | $25.17 | $26.15 | $23.67 | 11,677,420 |
| 2017-12-28 | $25.53 | $25.93 | $25.11 | $25.26 | $22.86 | 7,901,360 |
| 2017-12-27 | $25.61 | $25.95 | $25.16 | $25.76 | $23.31 | 8,053,120 |
| 2017-12-26 | $26.58 | $26.85 | $25.01 | $26.14 | $23.66 | 13,140,930 |
| 2017-12-25 | $26.37 | $27.71 | $26.30 | $26.67 | $24.14 | 13,043,220 |
| 2017-12-22 | $24.85 | $27.24 | $24.85 | $27.00 | $24.44 | 26,310,440 |
| 2017-12-21 | $24.16 | $25.00 | $23.66 | $24.77 | $22.42 | 9,707,040 |
| 2017-12-20 | $24.22 | $24.40 | $23.96 | $24.16 | $21.87 | 4,678,810 |
| 2017-12-19 | $23.50 | $24.46 | $23.18 | $24.30 | $21.99 | 6,809,900 |
| 2017-12-18 | $24.25 | $24.40 | $23.33 | $23.55 | $21.31 | 4,426,460 |
| 2017-12-15 | $24.00 | $24.70 | $23.91 | $24.08 | $21.79 | 5,248,400 |
| 2017-12-14 | $24.37 | $24.60 | $24.02 | $24.27 | $21.96 | 5,222,020 |
| 2017-12-13 | $24.10 | $24.52 | $23.86 | $24.31 | $22.00 | 5,672,020 |
| 2017-12-12 | $24.60 | $24.80 | $23.98 | $24.33 | $22.02 | 7,928,180 |
| 2017-12-11 | $23.34 | $24.67 | $23.30 | $24.55 | $22.22 | 19,430,880 |
| 2017-12-08 | $23.65 | $24.08 | $22.82 | $23.50 | $21.27 | 28,697,970 |
| 2017-12-07 | $25.52 | $25.67 | $24.80 | $25.30 | $22.90 | 6,383,970 |
| 2017-12-06 | $25.30 | $25.77 | $24.71 | $25.75 | $23.30 | 9,021,450 |
| 2017-12-05 | $26.24 | $26.24 | $24.90 | $25.09 | $22.71 | 8,195,230 |
| 2017-12-04 | $25.07 | $26.47 | $24.70 | $26.15 | $23.67 | 15,194,160 |
| 2017-12-01 | $24.10 | $25.30 | $24.08 | $24.95 | $22.58 | 10,290,790 |
| 2017-11-30 | $24.71 | $24.88 | $23.95 | $24.07 | $21.78 | 9,841,950 |
| 2017-11-29 | $25.07 | $25.25 | $23.93 | $24.68 | $22.34 | 10,530,330 |
| 2017-11-28 | $24.74 | $25.25 | $24.67 | $25.01 | $22.63 | 9,908,770 |
| 2017-11-27 | $25.82 | $25.88 | $24.35 | $24.58 | $22.25 | 13,614,310 |
| 2017-11-24 | $25.30 | $26.15 | $25.30 | $25.86 | $23.40 | 9,522,530 |
| 2017-11-23 | $27.50 | $27.72 | $25.61 | $25.67 | $23.23 | 17,805,040 |
| 2017-11-22 | $29.20 | $29.20 | $27.02 | $27.91 | $25.26 | 15,502,790 |
| 2017-11-21 | $28.35 | $29.34 | $28.08 | $29.12 | $26.35 | 14,043,200 |
| 2017-11-20 | $26.54 | $28.45 | $26.51 | $28.42 | $25.72 | 14,546,710 |
| 2017-11-17 | $28.64 | $28.64 | $26.78 | $26.84 | $24.29 | 16,721,810 |
| 2017-11-16 | $28.26 | $28.88 | $28.00 | $28.71 | $25.98 | 12,996,120 |
| 2017-11-15 | $29.00 | $29.30 | $27.90 | $28.20 | $25.52 | 13,900,220 |
| 2017-11-14 | $30.55 | $30.60 | $28.71 | $29.37 | $26.58 | 21,315,060 |
| 2017-11-13 | $28.79 | $31.40 | $28.78 | $30.56 | $27.66 | 26,325,450 |
| 2017-11-10 | $26.91 | $29.06 | $26.80 | $28.73 | $26.00 | 18,221,590 |
| 2017-11-09 | $26.36 | $27.10 | $26.35 | $26.85 | $24.30 | 8,903,730 |
| 2017-11-08 | $25.21 | $26.95 | $25.20 | $26.53 | $24.01 | 17,952,770 |
| 2017-11-07 | $25.52 | $25.74 | $24.95 | $25.13 | $22.74 | 6,883,380 |
| 2017-11-06 | $24.45 | $25.65 | $24.35 | $25.55 | $23.12 | 7,283,630 |
| 2017-11-03 | $25.05 | $25.05 | $24.31 | $24.36 | $22.05 | 5,152,460 |
| 2017-11-02 | $25.02 | $25.18 | $24.30 | $24.90 | $22.53 | 5,218,880 |
| 2017-11-01 | $25.45 | $25.96 | $25.03 | $25.24 | $22.84 | 6,870,290 |
| 2017-10-31 | $24.45 | $25.50 | $24.40 | $25.47 | $23.05 | 7,123,720 |
| 2017-10-30 | $24.79 | $24.94 | $23.68 | $24.64 | $22.30 | 9,325,240 |
| 2017-10-27 | $25.30 | $25.36 | $24.41 | $24.93 | $22.56 | 7,974,330 |
| 2017-10-26 | $24.66 | $25.65 | $24.47 | $25.19 | $22.80 | 9,266,000 |
| 2017-10-25 | $24.54 | $24.96 | $24.26 | $24.67 | $22.33 | 6,115,380 |
| 2017-10-24 | $24.58 | $24.84 | $24.20 | $24.53 | $22.20 | 6,302,790 |
| 2017-10-23 | $23.00 | $24.85 | $22.81 | $24.69 | $22.34 | 15,485,360 |
| 2017-10-20 | $22.53 | $23.14 | $22.20 | $22.99 | $20.81 | 5,614,140 |
| 2017-10-19 | $23.30 | $23.30 | $22.69 | $22.70 | $20.54 | 4,274,520 |
| 2017-10-18 | $23.06 | $23.45 | $22.72 | $23.12 | $20.92 | 6,851,100 |
| 2017-10-17 | $22.90 | $23.25 | $22.69 | $22.96 | $20.78 | 4,565,910 |
| 2017-10-16 | $23.24 | $23.70 | $22.62 | $22.69 | $20.53 | 6,431,990 |
| 2017-10-13 | $23.33 | $23.77 | $22.93 | $23.29 | $21.08 | 9,995,270 |
| 2017-10-12 | $22.31 | $23.59 | $22.25 | $23.24 | $21.03 | 17,579,270 |
| 2017-10-11 | $22.63 | $23.05 | $21.99 | $22.21 | $20.10 | 8,541,980 |
| 2017-10-10 | $22.12 | $22.80 | $22.02 | $22.63 | $20.48 | 12,144,510 |
| 2017-10-09 | $21.46 | $22.53 | $21.41 | $22.18 | $20.07 | 12,414,400 |
| 2017-10-06 | $21.39 | $21.39 | $21.39 | $21.39 | $19.36 | 0 |
| 2017-10-05 | $21.39 | $21.39 | $21.39 | $21.39 | $19.36 | 0 |
| 2017-10-04 | $21.39 | $21.39 | $21.39 | $21.39 | $19.36 | 0 |
| 2017-10-03 | $21.39 | $21.39 | $21.39 | $21.39 | $19.36 | 0 |
| 2017-10-02 | $21.39 | $21.39 | $21.39 | $21.39 | $19.36 | 0 |
| 2017-09-29 | $21.40 | $21.73 | $21.06 | $21.39 | $19.36 | 5,961,180 |
| 2017-09-28 | $21.81 | $21.81 | $21.40 | $21.50 | $19.46 | 6,823,340 |
| 2017-09-27 | $21.63 | $22.13 | $21.44 | $21.92 | $19.84 | 7,624,020 |
| 2017-09-26 | $22.05 | $22.05 | $21.20 | $21.56 | $19.51 | 8,118,750 |
| 2017-09-25 | $22.50 | $22.95 | $21.82 | $21.92 | $19.84 | 11,184,810 |
| 2017-09-22 | $22.25 | $22.65 | $21.60 | $22.40 | $20.27 | 9,506,840 |
| 2017-09-21 | $20.99 | $22.90 | $20.91 | $22.16 | $20.06 | 21,223,650 |
| 2017-09-20 | $20.56 | $21.28 | $20.44 | $20.98 | $18.99 | 8,358,890 |
| 2017-09-19 | $20.26 | $21.01 | $20.26 | $20.63 | $18.67 | 10,929,730 |
| 2017-09-18 | $20.06 | $20.43 | $19.87 | $20.38 | $18.44 | 5,250,770 |
| 2017-09-15 | $20.26 | $20.26 | $20.05 | $20.15 | $18.24 | 4,118,870 |
| 2017-09-14 | $19.94 | $20.62 | $19.85 | $20.39 | $18.45 | 8,547,050 |
| 2017-09-13 | $19.83 | $19.99 | $19.64 | $19.95 | $18.06 | 4,038,120 |
| 2017-09-12 | $19.88 | $20.29 | $19.72 | $19.86 | $17.97 | 8,317,290 |
| 2017-09-11 | $19.47 | $19.85 | $19.43 | $19.81 | $17.93 | 4,554,380 |
| 2017-09-08 | $19.59 | $19.59 | $19.31 | $19.40 | $17.56 | 3,076,900 |
| 2017-09-07 | $19.72 | $19.99 | $19.46 | $19.55 | $17.69 | 3,441,200 |
| 2017-09-06 | $19.36 | $19.86 | $19.30 | $19.76 | $17.88 | 3,975,690 |
| 2017-09-05 | $19.54 | $19.69 | $19.40 | $19.44 | $17.59 | 3,877,430 |
| 2017-09-04 | $19.60 | $19.74 | $19.32 | $19.59 | $17.73 | 4,957,920 |
| 2017-09-01 | $19.29 | $19.68 | $19.23 | $19.58 | $17.72 | 5,891,530 |
| 2017-08-31 | $19.15 | $19.38 | $19.14 | $19.22 | $17.39 | 4,358,910 |
| 2017-08-30 | $18.87 | $19.15 | $18.80 | $18.98 | $17.18 | 2,173,590 |
| 2017-08-29 | $18.88 | $18.98 | $18.81 | $18.87 | $17.08 | 1,725,520 |
| 2017-08-28 | $18.90 | $19.02 | $18.72 | $18.88 | $17.09 | 3,015,690 |
| 2017-08-25 | $18.65 | $18.84 | $18.59 | $18.81 | $17.02 | 2,823,120 |
| 2017-08-24 | $18.85 | $18.89 | $18.59 | $18.65 | $16.88 | 2,196,930 |
| 2017-08-23 | $19.05 | $19.14 | $18.69 | $18.85 | $17.06 | 3,316,940 |
| 2017-08-22 | $19.21 | $19.21 | $19.01 | $19.04 | $17.23 | 1,812,630 |
| 2017-08-21 | $18.90 | $19.17 | $18.83 | $19.14 | $17.32 | 3,118,150 |
| 2017-08-18 | $18.97 | $19.06 | $18.70 | $18.97 | $17.17 | 2,964,980 |
| 2017-08-17 | $19.02 | $19.05 | $18.88 | $18.97 | $17.17 | 1,717,860 |
| 2017-08-16 | $18.96 | $18.98 | $18.79 | $18.95 | $17.15 | 1,913,650 |
| 2017-08-15 | $18.85 | $19.06 | $18.77 | $18.98 | $17.18 | 2,215,250 |
| 2017-08-14 | $18.74 | $19.06 | $18.65 | $18.85 | $17.06 | 4,406,510 |
| 2017-08-11 | $19.30 | $19.30 | $18.61 | $18.72 | $16.94 | 4,495,280 |
| 2017-08-10 | $19.60 | $19.74 | $19.36 | $19.38 | $17.54 | 1,585,490 |
| 2017-08-09 | $19.65 | $19.67 | $19.47 | $19.64 | $17.77 | 1,562,320 |
| 2017-08-08 | $19.80 | $19.85 | $19.51 | $19.57 | $17.71 | 2,310,200 |
| 2017-08-07 | $19.71 | $19.89 | $19.50 | $19.80 | $17.92 | 1,811,690 |
| 2017-08-04 | $20.01 | $20.10 | $19.60 | $19.69 | $17.82 | 2,946,310 |
| 2017-08-03 | $19.94 | $20.17 | $19.82 | $20.08 | $18.17 | 4,096,140 |
| 2017-08-02 | $19.63 | $20.09 | $19.53 | $19.93 | $18.04 | 4,979,910 |
| 2017-08-01 | $19.66 | $19.90 | $19.35 | $19.63 | $17.77 | 3,179,520 |
| 2017-07-31 | $19.83 | $19.85 | $19.60 | $19.64 | $17.77 | 4,276,160 |
| 2017-07-28 | $19.29 | $19.82 | $19.20 | $19.80 | $17.92 | 4,285,870 |
| 2017-07-27 | $19.25 | $19.37 | $19.03 | $19.26 | $17.43 | 1,949,330 |
| 2017-07-26 | $19.45 | $19.48 | $19.24 | $19.27 | $17.44 | 1,386,950 |
| 2017-07-25 | $19.30 | $19.48 | $19.20 | $19.37 | $17.53 | 2,138,100 |
| 2017-07-24 | $19.25 | $19.36 | $19.20 | $19.30 | $17.47 | 1,946,180 |
| 2017-07-21 | $19.27 | $19.42 | $19.11 | $19.25 | $17.42 | 1,781,760 |
| 2017-07-20 | $19.02 | $19.50 | $18.93 | $19.21 | $17.39 | 2,805,870 |
| 2017-07-19 | $18.45 | $19.04 | $18.45 | $19.03 | $17.22 | 3,502,000 |
| 2017-07-18 | $18.80 | $18.94 | $18.38 | $18.64 | $16.87 | 4,398,350 |
| 2017-07-17 | $19.71 | $19.84 | $18.92 | $18.94 | $17.14 | 4,339,950 |
| 2017-07-14 | $19.61 | $19.86 | $19.60 | $19.75 | $17.87 | 2,243,020 |
| 2017-07-13 | $19.83 | $19.95 | $19.63 | $19.68 | $17.81 | 2,077,290 |
| 2017-07-12 | $19.63 | $19.85 | $19.51 | $19.83 | $17.95 | 3,294,790 |
| 2017-07-11 | $19.85 | $20.01 | $19.60 | $19.64 | $17.77 | 3,013,670 |
| 2017-07-10 | $19.91 | $20.08 | $19.64 | $19.90 | $18.01 | 4,187,540 |
| 2017-07-07 | $19.93 | $20.17 | $19.79 | $20.02 | $18.12 | 3,854,850 |
| 2017-07-06 | $20.10 | $20.33 | $19.91 | $19.98 | $18.08 | 3,782,980 |
| 2017-07-05 | $20.07 | $20.15 | $19.89 | $20.10 | $18.19 | 3,804,460 |
| 2017-07-04 | $20.08 | $20.23 | $19.89 | $20.07 | $18.16 | 3,622,130 |
| 2017-07-03 | $20.05 | $20.17 | $19.87 | $19.94 | $18.05 | 3,729,720 |
| 2017-06-30 | $20.16 | $20.24 | $19.86 | $20.09 | $18.18 | 3,516,640 |
| 2017-06-29 | $20.27 | $20.37 | $20.16 | $20.27 | $18.34 | 2,565,970 |
| 2017-06-28 | $20.16 | $20.55 | $20.12 | $20.19 | $18.27 | 4,633,760 |
| 2017-06-27 | $20.68 | $20.68 | $20.12 | $20.28 | $18.35 | 6,501,920 |
| 2017-06-26 | $19.71 | $20.70 | $19.71 | $20.67 | $18.71 | 11,268,780 |
| 2017-06-23 | $19.27 | $19.62 | $19.16 | $19.59 | $17.73 | 4,034,340 |
| 2017-06-22 | $19.15 | $19.56 | $19.10 | $19.28 | $17.45 | 3,852,320 |
| 2017-06-21 | $19.40 | $19.40 | $18.93 | $19.11 | $17.29 | 2,905,440 |
| 2017-06-20 | $19.50 | $19.57 | $19.31 | $19.39 | $17.28 | 1,993,090 |
| 2017-06-19 | $19.30 | $19.55 | $19.20 | $19.50 | $17.38 | 2,386,850 |
| 2017-06-16 | $19.35 | $19.46 | $19.19 | $19.20 | $17.11 | 1,718,360 |
| 2017-06-15 | $19.24 | $19.48 | $19.18 | $19.37 | $17.26 | 2,007,700 |
| 2017-06-14 | $19.12 | $19.40 | $19.10 | $19.25 | $17.15 | 2,884,440 |
| 2017-06-13 | $18.84 | $19.24 | $18.81 | $19.13 | $17.05 | 2,544,470 |
| 2017-06-12 | $19.17 | $19.20 | $18.83 | $18.85 | $16.80 | 2,521,180 |
| 2017-06-09 | $19.10 | $19.28 | $19.03 | $19.20 | $17.11 | 2,109,220 |
| 2017-06-08 | $19.01 | $19.22 | $19.01 | $19.12 | $17.04 | 2,520,420 |
| 2017-06-07 | $19.00 | $19.22 | $18.72 | $19.15 | $17.06 | 4,512,500 |
| 2017-06-06 | $18.67 | $19.34 | $18.60 | $19.11 | $17.03 | 4,278,900 |
| 2017-06-05 | $18.71 | $18.94 | $18.65 | $18.68 | $16.64 | 1,516,980 |
| 2017-06-02 | $18.43 | $18.84 | $18.34 | $18.78 | $16.73 | 1,796,410 |
| 2017-06-01 | $18.50 | $18.73 | $18.47 | $18.50 | $16.48 | 2,006,840 |
| 2017-05-31 | $18.86 | $19.00 | $18.49 | $18.50 | $16.48 | 2,605,090 |
| 2017-05-30 | $18.45 | $18.45 | $18.45 | $18.45 | $16.44 | 0 |
| 2017-05-29 | $18.45 | $18.45 | $18.45 | $18.45 | $16.44 | 0 |
| 2017-05-26 | $18.29 | $18.51 | $18.22 | $18.45 | $16.44 | 2,080,380 |
| 2017-05-25 | $17.98 | $18.37 | $17.83 | $18.31 | $16.31 | 2,613,420 |
| 2017-05-24 | $17.95 | $17.97 | $17.66 | $17.92 | $15.97 | 2,525,140 |
| 2017-05-23 | $18.35 | $18.49 | $17.90 | $18.00 | $16.04 | 3,347,630 |
| 2017-05-22 | $18.51 | $18.62 | $18.20 | $18.40 | $16.39 | 2,322,890 |
| 2017-05-19 | $18.77 | $18.85 | $18.39 | $18.51 | $16.49 | 1,915,810 |
| 2017-05-18 | $18.79 | $19.05 | $18.60 | $18.65 | $16.62 | 2,644,740 |
| 2017-05-17 | $18.84 | $19.22 | $18.75 | $18.92 | $16.86 | 3,212,930 |
| 2017-05-16 | $18.57 | $18.96 | $18.25 | $18.86 | $16.80 | 3,208,280 |
| 2017-05-15 | $18.35 | $18.67 | $18.35 | $18.57 | $16.55 | 1,880,830 |
| 2017-05-12 | $18.37 | $18.45 | $18.20 | $18.29 | $16.30 | 1,685,540 |
| 2017-05-11 | $18.01 | $18.43 | $17.89 | $18.40 | $16.39 | 4,177,930 |
| 2017-05-10 | $18.21 | $18.33 | $18.10 | $18.12 | $16.15 | 2,524,010 |
| 2017-05-09 | $18.20 | $18.48 | $18.06 | $18.18 | $16.20 | 3,553,240 |
| 2017-05-08 | $18.31 | $18.45 | $18.00 | $18.21 | $16.23 | 3,163,790 |
| 2017-05-05 | $19.03 | $19.05 | $18.21 | $18.29 | $16.30 | 6,446,590 |
| 2017-05-04 | $19.06 | $19.23 | $19.00 | $19.02 | $16.95 | 2,858,320 |
| 2017-05-03 | $19.20 | $19.42 | $19.08 | $19.12 | $17.04 | 2,862,440 |
| 2017-05-02 | $19.26 | $19.46 | $19.11 | $19.23 | $17.13 | 3,111,520 |
| 2017-05-01 | $19.39 | $19.39 | $19.39 | $19.39 | $17.28 | 0 |
| 2017-04-28 | $19.47 | $19.56 | $19.29 | $19.39 | $17.28 | 2,708,060 |
| 2017-04-27 | $19.43 | $19.54 | $19.15 | $19.47 | $17.35 | 4,257,190 |
| 2017-04-26 | $19.31 | $19.48 | $19.11 | $19.43 | $17.31 | 3,995,820 |
| 2017-04-25 | $19.08 | $19.47 | $18.93 | $19.31 | $17.21 | 5,245,470 |
| 2017-04-24 | $20.60 | $20.60 | $18.91 | $19.09 | $17.01 | 11,206,480 |
| 2017-04-21 | $21.03 | $21.44 | $20.81 | $20.86 | $18.59 | 7,054,050 |
| 2017-04-20 | $20.60 | $21.18 | $20.55 | $21.04 | $18.75 | 8,293,120 |
| 2017-04-19 | $20.43 | $20.61 | $20.40 | $20.60 | $18.36 | 4,280,090 |
| 2017-04-18 | $20.38 | $20.64 | $20.26 | $20.41 | $18.19 | 3,107,730 |
| 2017-04-17 | $20.25 | $20.41 | $20.21 | $20.36 | $18.14 | 2,979,060 |
| 2017-04-14 | $20.65 | $20.68 | $20.20 | $20.24 | $18.03 | 3,487,480 |
| 2017-04-13 | $20.55 | $20.70 | $20.42 | $20.69 | $18.44 | 3,002,560 |
| 2017-04-12 | $20.60 | $20.60 | $20.39 | $20.55 | $18.31 | 4,085,480 |
| 2017-04-11 | $20.75 | $20.78 | $20.45 | $20.66 | $18.41 | 4,702,830 |
| 2017-04-10 | $20.61 | $20.76 | $20.44 | $20.70 | $18.44 | 5,157,000 |
| 2017-04-07 | $20.40 | $20.71 | $20.39 | $20.62 | $18.37 | 5,375,340 |
| 2017-04-06 | $20.40 | $20.49 | $20.26 | $20.41 | $18.19 | 3,508,120 |
| 2017-04-05 | $20.09 | $20.42 | $20.09 | $20.38 | $18.16 | 3,350,230 |
| 2017-04-04 | $20.09 | $20.09 | $20.09 | $20.09 | $17.90 | 0 |
| 2017-04-03 | $20.09 | $20.09 | $20.09 | $20.09 | $17.90 | 0 |
| 2017-03-31 | $19.96 | $20.13 | $19.90 | $20.09 | $17.90 | 3,037,910 |
| 2017-03-30 | $20.25 | $20.45 | $19.88 | $19.95 | $17.78 | 5,315,370 |
| 2017-03-29 | $20.31 | $20.51 | $20.29 | $20.31 | $18.10 | 4,236,710 |
| 2017-03-28 | $20.33 | $20.49 | $20.26 | $20.30 | $18.09 | 3,388,170 |
| 2017-03-27 | $20.40 | $20.44 | $20.29 | $20.33 | $18.11 | 4,021,330 |
| 2017-03-24 | $20.46 | $20.69 | $20.35 | $20.48 | $18.25 | 6,385,140 |
| 2017-03-23 | $20.27 | $20.48 | $20.16 | $20.46 | $18.23 | 6,286,480 |
| 2017-03-22 | $20.28 | $20.35 | $20.13 | $20.21 | $18.01 | 3,982,830 |
| 2017-03-21 | $20.11 | $20.30 | $20.01 | $20.28 | $18.07 | 4,699,310 |
| 2017-03-20 | $20.00 | $20.17 | $19.92 | $20.12 | $17.93 | 3,121,810 |
| 2017-03-17 | $20.09 | $20.28 | $19.98 | $20.01 | $17.83 | 4,704,520 |
| 2017-03-16 | $20.10 | $20.28 | $20.05 | $20.13 | $17.94 | 4,015,750 |
| 2017-03-15 | $20.18 | $20.19 | $19.95 | $20.10 | $17.91 | 3,545,300 |
| 2017-03-14 | $20.29 | $20.30 | $20.10 | $20.17 | $17.97 | 4,552,690 |
| 2017-03-13 | $19.92 | $20.33 | $19.80 | $20.30 | $18.09 | 7,704,070 |
| 2017-03-10 | $19.92 | $19.98 | $19.84 | $19.84 | $17.68 | 2,661,980 |
| 2017-03-09 | $20.00 | $20.03 | $19.83 | $19.90 | $17.73 | 3,431,400 |
| 2017-03-08 | $20.00 | $20.15 | $19.94 | $20.03 | $17.85 | 3,684,280 |
| 2017-03-07 | $20.11 | $20.11 | $19.96 | $20.02 | $17.84 | 3,868,140 |
| 2017-03-06 | $20.00 | $20.16 | $19.95 | $20.12 | $17.93 | 4,895,610 |
| 2017-03-03 | $19.81 | $20.13 | $19.75 | $20.07 | $17.88 | 4,696,790 |
| 2017-03-02 | $20.14 | $20.27 | $19.84 | $19.86 | $17.70 | 5,109,540 |
| 2017-03-01 | $20.11 | $20.25 | $20.02 | $20.12 | $17.93 | 4,820,260 |
| 2017-02-28 | $20.28 | $20.32 | $20.02 | $20.12 | $17.93 | 6,054,840 |
| 2017-02-27 | $20.65 | $20.65 | $20.23 | $20.24 | $18.03 | 6,804,590 |
| 2017-02-24 | $20.59 | $20.81 | $20.28 | $20.72 | $18.46 | 6,418,170 |
| 2017-02-23 | $20.55 | $21.18 | $20.55 | $20.76 | $18.50 | 15,654,420 |
| 2017-02-22 | $19.85 | $20.27 | $19.83 | $20.24 | $18.03 | 5,849,970 |
| 2017-02-21 | $19.87 | $19.90 | $19.71 | $19.88 | $17.71 | 3,650,580 |
| 2017-02-20 | $19.88 | $19.94 | $19.71 | $19.86 | $17.70 | 5,144,790 |
| 2017-02-17 | $19.76 | $19.89 | $19.67 | $19.81 | $17.65 | 2,681,990 |
| 2017-02-16 | $19.66 | $19.76 | $19.56 | $19.71 | $17.56 | 2,088,030 |
| 2017-02-15 | $19.86 | $19.94 | $19.67 | $19.70 | $17.55 | 2,707,190 |
| 2017-02-14 | $20.02 | $20.09 | $19.81 | $19.86 | $17.70 | 2,396,790 |
| 2017-02-13 | $19.99 | $20.15 | $19.94 | $20.02 | $17.84 | 3,589,830 |
| 2017-02-10 | $19.85 | $20.08 | $19.85 | $19.94 | $17.77 | 2,976,020 |
| 2017-02-09 | $19.91 | $19.94 | $19.82 | $19.89 | $17.72 | 2,617,140 |
| 2017-02-08 | $19.72 | $19.92 | $19.63 | $19.88 | $17.71 | 2,697,890 |
| 2017-02-07 | $19.72 | $19.79 | $19.61 | $19.72 | $17.57 | 2,365,050 |
| 2017-02-06 | $19.52 | $19.73 | $19.47 | $19.72 | $17.57 | 1,806,620 |
| 2017-02-03 | $19.68 | $19.72 | $19.51 | $19.53 | $17.40 | 1,246,210 |
| 2017-02-02 | $19.69 | $19.69 | $19.69 | $19.69 | $17.54 | 0 |
| 2017-02-01 | $19.69 | $19.69 | $19.69 | $19.69 | $17.54 | 0 |
| 2017-01-31 | $19.69 | $19.69 | $19.69 | $19.69 | $17.54 | 0 |
| 2017-01-30 | $19.69 | $19.69 | $19.69 | $19.69 | $17.54 | 0 |
| 2017-01-27 | $19.69 | $19.69 | $19.69 | $19.69 | $17.54 | 0 |
| 2017-01-26 | $19.85 | $19.89 | $19.66 | $19.69 | $17.54 | 2,336,490 |
| 2017-01-25 | $19.58 | $19.76 | $19.56 | $19.76 | $17.61 | 1,473,740 |
| 2017-01-24 | $19.61 | $19.79 | $19.61 | $19.64 | $17.50 | 1,679,060 |
| 2017-01-23 | $19.64 | $19.76 | $19.50 | $19.61 | $17.47 | 2,313,110 |
| 2017-01-20 | $19.36 | $19.67 | $19.36 | $19.56 | $17.43 | 1,903,990 |
| 2017-01-19 | $19.56 | $19.56 | $19.32 | $19.36 | $17.25 | 2,006,870 |
| 2017-01-18 | $19.50 | $19.80 | $19.40 | $19.58 | $17.45 | 2,213,950 |
| 2017-01-17 | $19.67 | $19.70 | $19.37 | $19.65 | $17.51 | 2,288,910 |
| 2017-01-16 | $19.24 | $19.75 | $18.90 | $19.71 | $17.56 | 8,127,520 |
| 2017-01-13 | $19.20 | $19.39 | $18.72 | $19.33 | $17.22 | 7,469,750 |
| 2017-01-12 | $19.38 | $19.50 | $19.22 | $19.23 | $17.13 | 3,663,300 |
| 2017-01-11 | $19.87 | $19.93 | $19.27 | $19.36 | $17.25 | 5,487,030 |
| 2017-01-10 | $19.98 | $20.07 | $19.83 | $19.86 | $17.70 | 3,710,320 |
| 2017-01-09 | $19.99 | $20.04 | $19.83 | $19.93 | $17.76 | 3,323,740 |
| 2017-01-06 | $20.06 | $20.13 | $19.93 | $19.98 | $17.80 | 3,115,500 |
| 2017-01-05 | $20.24 | $20.25 | $20.02 | $20.06 | $17.87 | 4,186,130 |
| 2017-01-04 | $20.08 | $20.34 | $19.89 | $20.29 | $18.08 | 5,670,550 |
| 2017-01-03 | $20.00 | $20.08 | $19.88 | $20.05 | $17.87 | 3,773,000 |
| 2017-01-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.82 | 0 |
| 2016-12-30 | $19.88 | $20.08 | $19.86 | $20.00 | $17.82 | 2,626,830 |
| 2016-12-29 | $20.02 | $20.12 | $19.90 | $19.96 | $17.78 | 3,124,770 |
| 2016-12-28 | $20.08 | $20.33 | $20.01 | $20.12 | $17.93 | 2,723,390 |
| 2016-12-27 | $20.20 | $20.25 | $19.94 | $20.08 | $17.89 | 3,269,180 |
| 2016-12-26 | $20.52 | $20.60 | $19.77 | $20.21 | $18.01 | 7,466,520 |
| 2016-12-23 | $21.29 | $21.39 | $20.50 | $20.52 | $18.28 | 5,965,420 |
| 2016-12-22 | $21.55 | $21.62 | $21.25 | $21.31 | $18.99 | 3,489,770 |
| 2016-12-21 | $21.50 | $21.68 | $21.46 | $21.54 | $19.19 | 2,575,380 |
| 2016-12-20 | $21.56 | $21.78 | $21.35 | $21.43 | $19.09 | 2,975,360 |
| 2016-12-19 | $21.74 | $21.88 | $21.53 | $21.63 | $19.27 | 3,522,930 |
| 2016-12-16 | $21.37 | $21.79 | $21.25 | $21.67 | $19.31 | 4,794,110 |
| 2016-12-15 | $21.20 | $21.61 | $21.20 | $21.35 | $19.02 | 4,363,740 |
| 2016-12-14 | $21.65 | $21.72 | $21.33 | $21.37 | $19.04 | 6,040,770 |
| 2016-12-13 | $22.18 | $22.18 | $21.51 | $21.78 | $19.41 | 6,792,230 |
| 2016-12-12 | $22.94 | $22.95 | $21.92 | $22.00 | $19.60 | 14,563,410 |
| 2016-12-09 | $22.70 | $23.80 | $22.70 | $22.96 | $20.46 | 23,609,880 |
| 2016-12-08 | $21.85 | $22.39 | $21.80 | $22.35 | $19.91 | 8,972,100 |
| 2016-12-07 | $21.82 | $21.87 | $21.60 | $21.83 | $19.45 | 3,450,380 |
| 2016-12-06 | $21.70 | $21.86 | $21.64 | $21.81 | $19.43 | 3,177,500 |
| 2016-12-05 | $21.43 | $21.88 | $21.31 | $21.62 | $19.26 | 4,805,210 |
| 2016-12-02 | $21.83 | $21.86 | $21.37 | $21.48 | $19.14 | 6,417,950 |
| 2016-12-01 | $21.85 | $21.96 | $21.73 | $21.84 | $19.46 | 4,586,340 |
| 2016-11-30 | $22.15 | $22.40 | $21.77 | $21.87 | $19.49 | 7,436,650 |
| 2016-11-29 | $21.94 | $22.32 | $21.90 | $22.14 | $19.73 | 7,393,720 |
| 2016-11-28 | $22.19 | $22.46 | $21.80 | $21.89 | $19.50 | 6,886,650 |
| 2016-11-25 | $22.28 | $22.36 | $21.81 | $22.17 | $19.75 | 5,622,260 |
| 2016-11-24 | $21.89 | $22.29 | $21.78 | $22.23 | $19.81 | 8,211,710 |
| 2016-11-23 | $21.90 | $22.07 | $21.77 | $21.81 | $19.43 | 5,163,810 |
| 2016-11-22 | $21.95 | $22.05 | $21.81 | $21.95 | $19.56 | 3,951,890 |
| 2016-11-21 | $21.91 | $22.20 | $21.85 | $21.90 | $19.51 | 4,511,290 |
| 2016-11-18 | $22.15 | $22.29 | $21.79 | $21.89 | $19.50 | 4,766,850 |
| 2016-11-17 | $22.53 | $22.53 | $22.10 | $22.18 | $19.76 | 6,561,830 |
| 2016-11-16 | $22.24 | $22.83 | $22.11 | $22.54 | $20.08 | 10,049,100 |
| 2016-11-15 | $22.02 | $22.35 | $21.83 | $22.28 | $19.85 | 6,522,150 |
| 2016-11-14 | $22.23 | $22.30 | $21.91 | $22.09 | $19.68 | 6,600,870 |
| 2016-11-11 | $21.80 | $22.30 | $21.71 | $22.23 | $19.81 | 9,502,680 |
| 2016-11-10 | $21.59 | $21.84 | $21.59 | $21.71 | $19.34 | 4,905,220 |
| 2016-11-09 | $21.81 | $21.82 | $21.15 | $21.41 | $19.08 | 6,883,310 |
| 2016-11-08 | $21.78 | $21.84 | $21.67 | $21.78 | $19.41 | 4,427,620 |
| 2016-11-07 | $21.63 | $21.82 | $21.35 | $21.66 | $19.30 | 5,222,440 |
| 2016-11-04 | $21.48 | $21.73 | $21.39 | $21.53 | $19.18 | 5,812,290 |
| 2016-11-03 | $21.38 | $21.63 | $21.21 | $21.39 | $19.06 | 5,263,050 |
| 2016-11-02 | $21.70 | $21.70 | $21.36 | $21.44 | $19.10 | 6,150,560 |
| 2016-11-01 | $21.37 | $21.83 | $21.32 | $21.74 | $19.37 | 6,128,370 |
| 2016-10-31 | $21.77 | $21.77 | $21.15 | $21.35 | $19.02 | 0 |
| 2016-10-28 | $21.42 | $21.97 | $21.42 | $21.72 | $19.35 | 9,615,550 |
| 2016-10-27 | $21.68 | $21.91 | $21.53 | $21.59 | $19.24 | 5,935,990 |
| 2016-10-26 | $22.36 | $22.36 | $21.71 | $21.74 | $19.37 | 12,585,700 |
| 2016-10-25 | $22.34 | $22.43 | $22.24 | $22.34 | $19.91 | 4,823,610 |
| 2016-10-24 | $22.26 | $22.57 | $22.16 | $22.40 | $19.96 | 6,848,850 |
| 2016-10-21 | $22.33 | $22.46 | $22.11 | $22.39 | $19.95 | 5,253,740 |
| 2016-10-20 | $22.50 | $22.57 | $22.28 | $22.31 | $19.88 | 5,177,400 |
| 2016-10-19 | $22.78 | $22.93 | $22.35 | $22.44 | $19.99 | 6,770,110 |
| 2016-10-18 | $22.38 | $22.78 | $22.26 | $22.73 | $20.25 | 7,924,670 |
| 2016-10-17 | $22.40 | $22.66 | $22.11 | $22.26 | $19.83 | 7,164,710 |
| 2016-10-14 | $22.66 | $22.77 | $22.30 | $22.38 | $19.94 | 10,442,350 |
| 2016-10-13 | $23.20 | $23.25 | $22.75 | $22.84 | $20.35 | 10,720,830 |
| 2016-10-12 | $23.01 | $23.55 | $23.01 | $23.18 | $20.65 | 11,641,780 |
| 2016-10-11 | $23.26 | $23.29 | $23.00 | $23.14 | $20.62 | 10,316,320 |
| 2016-10-10 | $22.84 | $23.35 | $22.84 | $23.34 | $20.80 | 13,853,990 |
| 2016-10-07 | $22.71 | $22.71 | $22.71 | $22.71 | $20.24 | 0 |
| 2016-10-06 | $22.71 | $22.71 | $22.71 | $22.71 | $20.24 | 0 |
| 2016-10-05 | $22.71 | $22.71 | $22.71 | $22.71 | $20.24 | 0 |
| 2016-10-04 | $22.71 | $22.71 | $22.71 | $22.71 | $20.24 | 0 |
| 2016-10-03 | $22.71 | $22.71 | $22.71 | $22.71 | $20.24 | 0 |
| 2016-09-30 | $22.51 | $22.82 | $22.44 | $22.71 | $20.24 | 7,776,430 |
| 2016-09-29 | $22.70 | $22.85 | $22.40 | $22.51 | $20.06 | 7,995,690 |
| 2016-09-28 | $22.80 | $23.01 | $22.58 | $22.74 | $20.26 | 9,562,920 |
| 2016-09-27 | $22.55 | $22.97 | $22.14 | $22.82 | $20.33 | 13,633,200 |
| 2016-09-26 | $22.72 | $23.18 | $22.53 | $22.59 | $20.13 | 17,507,620 |
| 2016-09-23 | $23.44 | $23.45 | $22.60 | $22.64 | $20.17 | 20,454,940 |
| 2016-09-22 | $23.50 | $23.67 | $23.07 | $23.59 | $21.02 | 19,757,040 |
| 2016-09-21 | $23.90 | $24.27 | $23.20 | $23.35 | $20.81 | 23,904,300 |
| 2016-09-20 | $24.10 | $24.74 | $23.70 | $23.99 | $21.38 | 35,438,890 |
| 2016-09-19 | $22.73 | $24.50 | $22.73 | $24.31 | $21.66 | 38,578,990 |
| 2016-09-16 | $22.51 | $22.51 | $22.51 | $22.51 | $20.06 | 0 |
| 2016-09-15 | $22.51 | $22.51 | $22.51 | $22.51 | $20.06 | 0 |
| 2016-09-14 | $23.20 | $23.47 | $22.48 | $22.51 | $20.06 | 30,198,720 |
| 2016-09-13 | $22.69 | $24.46 | $22.62 | $23.94 | $21.06 | 61,823,070 |
| 2016-09-12 | $21.70 | $23.32 | $21.70 | $23.04 | $20.27 | 43,463,270 |
| 2016-09-09 | $21.80 | $21.81 | $21.12 | $21.45 | $18.87 | 21,631,560 |
| 2016-09-08 | $20.80 | $20.80 | $20.80 | $20.80 | $18.30 | 0 |
| 2016-09-07 | $20.80 | $20.80 | $20.80 | $20.80 | $18.30 | 0 |
| 2016-09-06 | $20.80 | $20.80 | $20.80 | $20.80 | $18.30 | 0 |
| 2016-09-05 | $20.80 | $20.80 | $20.80 | $20.80 | $18.30 | 0 |
| 2016-09-02 | $20.80 | $20.80 | $20.80 | $20.80 | $18.30 | 0 |
| 2016-09-01 | $20.80 | $20.80 | $20.80 | $20.80 | $18.30 | 0 |
| 2016-08-31 | $20.68 | $20.87 | $20.45 | $20.80 | $18.30 | 5,578,940 |
| 2016-08-30 | $20.98 | $21.09 | $20.56 | $20.61 | $18.13 | 7,475,360 |
| 2016-08-29 | $20.82 | $21.10 | $20.80 | $20.92 | $18.40 | 3,554,480 |
| 2016-08-26 | $20.90 | $21.15 | $20.79 | $20.89 | $18.38 | 3,990,480 |
| 2016-08-25 | $21.00 | $21.00 | $20.60 | $20.79 | $18.29 | 6,387,660 |
| 2016-08-24 | $21.06 | $21.27 | $21.00 | $21.19 | $18.64 | 4,019,920 |
| 2016-08-23 | $21.17 | $21.36 | $20.84 | $21.05 | $18.52 | 6,469,290 |
| 2016-08-22 | $21.71 | $21.75 | $21.10 | $21.13 | $18.59 | 9,196,670 |
| 2016-08-19 | $21.61 | $21.98 | $21.55 | $21.76 | $19.14 | 7,792,750 |
| 2016-08-18 | $21.88 | $22.20 | $21.56 | $21.69 | $19.08 | 9,503,710 |
| 2016-08-17 | $21.98 | $21.98 | $21.66 | $21.87 | $19.24 | 8,778,030 |
| 2016-08-16 | $21.80 | $22.38 | $21.75 | $21.99 | $19.34 | 12,121,380 |
| 2016-08-15 | $21.37 | $22.12 | $21.37 | $21.90 | $19.27 | 14,504,570 |
| 2016-08-12 | $21.30 | $21.47 | $20.97 | $21.24 | $18.68 | 7,995,980 |
| 2016-08-11 | $21.25 | $21.77 | $20.82 | $21.27 | $18.71 | 11,410,060 |
| 2016-08-10 | $21.74 | $21.75 | $21.31 | $21.32 | $18.76 | 10,014,240 |
| 2016-08-09 | $20.92 | $21.85 | $20.75 | $21.78 | $19.16 | 17,178,420 |
| 2016-08-08 | $20.60 | $20.95 | $20.38 | $20.91 | $18.39 | 7,270,960 |
| 2016-08-05 | $21.01 | $21.30 | $20.72 | $20.73 | $18.24 | 10,049,870 |
| 2016-08-04 | $21.18 | $21.37 | $20.94 | $21.05 | $18.52 | 8,099,830 |
| 2016-08-03 | $20.66 | $21.50 | $20.52 | $21.18 | $18.63 | 11,358,050 |
| 2016-08-02 | $20.38 | $20.77 | $20.35 | $20.71 | $18.22 | 5,868,270 |
| 2016-08-01 | $21.09 | $21.09 | $20.30 | $20.49 | $18.02 | 10,604,750 |
| 2016-07-29 | $21.59 | $21.59 | $21.00 | $21.07 | $18.54 | 10,412,280 |
| 2016-07-28 | $20.81 | $21.70 | $20.55 | $21.64 | $19.04 | 19,199,940 |
| 2016-07-27 | $22.47 | $22.57 | $20.68 | $20.92 | $18.40 | 27,440,890 |
| 2016-07-26 | $22.68 | $23.00 | $22.33 | $22.79 | $20.05 | 19,401,450 |
| 2016-07-25 | $21.68 | $23.46 | $21.65 | $22.98 | $20.22 | 33,390,940 |
| 2016-07-22 | $21.01 | $22.10 | $20.84 | $21.65 | $19.05 | 19,756,320 |
| 2016-07-21 | $20.95 | $21.53 | $20.90 | $21.10 | $18.56 | 14,801,950 |
| 2016-07-20 | $20.36 | $21.40 | $20.36 | $21.07 | $18.54 | 15,364,650 |
| 2016-07-19 | $20.41 | $20.59 | $20.12 | $20.49 | $18.02 | 9,798,260 |
| 2016-07-18 | $20.50 | $20.57 | $20.04 | $20.35 | $17.90 | 8,865,150 |
| 2016-07-15 | $20.54 | $20.76 | $20.36 | $20.46 | $18.00 | 7,734,810 |
| 2016-07-14 | $20.51 | $20.69 | $20.29 | $20.47 | $18.01 | 11,246,450 |
| 2016-07-13 | $20.76 | $20.82 | $20.50 | $20.59 | $18.11 | 13,344,040 |
| 2016-07-12 | $19.65 | $20.83 | $19.57 | $20.75 | $18.25 | 22,489,640 |
| 2016-07-11 | $19.32 | $19.64 | $19.18 | $19.62 | $17.26 | 11,182,320 |
| 2016-07-08 | $19.43 | $19.45 | $19.21 | $19.22 | $16.91 | 5,951,860 |
| 2016-07-07 | $19.20 | $19.60 | $19.09 | $19.43 | $17.09 | 11,076,210 |
| 2016-07-06 | $19.23 | $19.31 | $19.05 | $19.21 | $16.90 | 6,390,370 |
| 2016-07-05 | $19.38 | $19.40 | $19.14 | $19.33 | $17.00 | 7,205,370 |
| 2016-07-04 | $19.00 | $19.45 | $19.00 | $19.41 | $17.07 | 10,543,980 |
| 2016-07-01 | $18.84 | $19.10 | $18.78 | $18.99 | $16.71 | 6,479,110 |
| 2016-06-30 | $19.14 | $19.14 | $18.77 | $18.85 | $16.58 | 6,739,000 |
| 2016-06-29 | $18.73 | $19.06 | $18.70 | $19.02 | $16.73 | 8,459,840 |
| 2016-06-28 | $18.65 | $18.75 | $18.34 | $18.72 | $16.47 | 6,296,850 |
| 2016-06-27 | $18.30 | $18.72 | $18.10 | $18.71 | $16.46 | 4,981,740 |
| 2016-06-24 | $18.80 | $18.90 | $18.21 | $18.38 | $16.17 | 7,711,240 |
| 2016-06-23 | $19.00 | $19.15 | $18.69 | $18.79 | $16.53 | 6,924,690 |
| 2016-06-22 | $18.70 | $19.16 | $18.70 | $19.12 | $16.82 | 4,760,820 |
| 2016-06-21 | $19.29 | $19.60 | $18.80 | $18.83 | $16.56 | 10,469,340 |
| 2016-06-20 | $19.20 | $19.25 | $18.90 | $19.16 | $16.85 | 5,823,300 |
| 2016-06-17 | $19.37 | $19.61 | $19.00 | $19.24 | $16.93 | 9,074,630 |
| 2016-06-16 | $18.63 | $19.67 | $18.60 | $19.26 | $16.94 | 13,604,700 |
| 2016-06-15 | $17.90 | $18.80 | $17.82 | $18.70 | $16.45 | 6,064,140 |
| 2016-06-14 | $18.10 | $18.31 | $18.00 | $18.12 | $15.94 | 2,780,880 |
| 2016-06-13 | $18.50 | $18.85 | $18.02 | $18.05 | $15.88 | 5,327,860 |
| 2016-06-10 | $18.71 | $18.71 | $18.71 | $18.71 | $16.46 | 0 |
| 2016-06-09 | $18.71 | $18.71 | $18.71 | $18.71 | $16.46 | 0 |
| 2016-06-08 | $18.82 | $18.98 | $18.61 | $18.71 | $16.46 | 4,137,110 |
| 2016-06-07 | $19.09 | $19.09 | $18.86 | $18.91 | $16.64 | 3,682,870 |
| 2016-06-06 | $19.02 | $19.10 | $18.86 | $19.08 | $16.78 | 4,068,430 |
| 2016-06-03 | $19.18 | $19.27 | $18.86 | $18.90 | $16.63 | 6,513,680 |
| 2016-06-02 | $18.44 | $19.07 | $18.44 | $19.07 | $16.78 | 9,601,820 |
| 2016-06-01 | $18.60 | $18.60 | $18.60 | $18.60 | $16.36 | 0 |
| 2016-05-31 | $17.81 | $18.65 | $17.81 | $18.60 | $16.36 | 6,715,370 |
| 2016-05-30 | $18.09 | $18.10 | $17.80 | $17.86 | $15.71 | 2,627,730 |
| 2016-05-27 | $18.03 | $18.36 | $17.89 | $18.18 | $15.99 | 2,927,750 |
| 2016-05-26 | $18.10 | $18.19 | $17.66 | $18.06 | $15.89 | 2,901,610 |
| 2016-05-25 | $18.22 | $18.34 | $17.95 | $18.13 | $15.95 | 2,328,370 |
| 2016-05-24 | $18.50 | $18.58 | $18.11 | $18.13 | $15.95 | 3,650,050 |
| 2016-05-23 | $18.30 | $18.74 | $18.30 | $18.72 | $16.29 | 4,271,870 |
| 2016-05-20 | $18.01 | $18.37 | $18.01 | $18.29 | $15.91 | 2,635,690 |
| 2016-05-19 | $18.01 | $18.44 | $18.01 | $18.17 | $15.81 | 2,674,760 |
| 2016-05-18 | $18.67 | $18.67 | $17.84 | $18.22 | $15.85 | 4,971,660 |
| 2016-05-17 | $19.15 | $19.15 | $18.70 | $18.74 | $16.31 | 4,784,830 |
| 2016-05-16 | $18.18 | $19.08 | $18.18 | $19.04 | $16.57 | 8,571,280 |
| 2016-05-13 | $17.75 | $17.99 | $17.70 | $17.89 | $15.57 | 2,150,360 |
| 2016-05-12 | $17.80 | $17.90 | $17.53 | $17.85 | $15.53 | 2,676,770 |
| 2016-05-11 | $18.15 | $18.28 | $18.00 | $18.00 | $15.66 | 3,217,410 |
| 2016-05-10 | $17.78 | $18.09 | $17.78 | $18.07 | $15.72 | 2,528,820 |
| 2016-05-09 | $18.55 | $18.57 | $17.80 | $17.93 | $15.60 | 5,161,930 |
| 2016-05-06 | $19.11 | $19.25 | $18.51 | $18.53 | $16.12 | 6,343,480 |
| 2016-05-05 | $19.20 | $19.30 | $18.98 | $19.16 | $16.67 | 5,220,410 |
| 2016-05-04 | $19.27 | $19.46 | $19.13 | $19.28 | $16.78 | 4,475,670 |
| 2016-05-03 | $18.86 | $19.30 | $18.73 | $19.27 | $16.77 | 4,299,160 |
| 2016-05-02 | $18.86 | $18.86 | $18.86 | $18.86 | $16.41 | 0 |
| 2016-04-29 | $18.74 | $19.02 | $18.61 | $18.86 | $16.41 | 3,191,580 |
| 2016-04-28 | $18.95 | $19.04 | $18.40 | $18.84 | $16.39 | 4,236,590 |
| 2016-04-27 | $18.67 | $19.16 | $18.61 | $19.09 | $16.61 | 6,595,400 |
| 2016-04-26 | $18.49 | $18.66 | $18.47 | $18.65 | $16.23 | 2,810,320 |
| 2016-04-25 | $18.50 | $18.59 | $18.24 | $18.49 | $16.09 | 2,349,500 |
| 2016-04-22 | $18.35 | $18.73 | $18.35 | $18.61 | $16.19 | 4,575,770 |
| 2016-04-21 | $18.80 | $18.95 | $18.50 | $18.56 | $16.15 | 4,340,870 |
| 2016-04-20 | $19.80 | $19.86 | $18.40 | $18.75 | $16.31 | 10,155,900 |
| 2016-04-19 | $19.81 | $19.82 | $19.55 | $19.67 | $17.11 | 4,734,060 |
| 2016-04-18 | $20.21 | $20.21 | $19.54 | $19.66 | $17.11 | 8,867,520 |
| 2016-04-15 | $20.37 | $20.69 | $20.37 | $20.50 | $17.84 | 7,669,750 |
| 2016-04-14 | $20.45 | $20.50 | $20.17 | $20.44 | $17.78 | 8,127,440 |
| 2016-04-13 | $20.23 | $20.57 | $20.12 | $20.36 | $17.72 | 14,740,200 |
| 2016-04-12 | $19.80 | $20.29 | $19.75 | $20.22 | $17.59 | 10,230,630 |
| 2016-04-11 | $19.68 | $20.05 | $19.64 | $19.80 | $17.23 | 6,636,980 |
| 2016-04-08 | $19.50 | $19.59 | $19.26 | $19.46 | $16.93 | 6,405,120 |
| 2016-04-07 | $20.23 | $20.30 | $19.73 | $19.75 | $17.18 | 9,543,330 |
| 2016-04-06 | $20.15 | $20.25 | $19.88 | $20.10 | $17.49 | 9,815,130 |
| 2016-04-05 | $19.97 | $20.43 | $19.60 | $20.32 | $17.68 | 11,562,120 |
| 2016-04-04 | $19.78 | $19.78 | $19.78 | $19.78 | $17.21 | 0 |
| 2016-04-01 | $20.06 | $20.16 | $19.45 | $19.78 | $17.21 | 9,196,240 |
| 2016-03-31 | $20.57 | $20.77 | $20.12 | $20.24 | $17.61 | 12,670,740 |
| 2016-03-30 | $19.90 | $20.50 | $19.76 | $20.44 | $17.78 | 16,491,080 |
| 2016-03-29 | $20.32 | $20.32 | $19.52 | $19.75 | $17.18 | 13,684,950 |
| 2016-03-28 | $19.69 | $20.37 | $19.63 | $20.30 | $17.66 | 17,056,750 |
| 2016-03-25 | $19.29 | $19.58 | $19.19 | $19.47 | $16.94 | 6,274,520 |
| 2016-03-24 | $19.70 | $19.71 | $19.30 | $19.32 | $16.81 | 8,478,480 |
| 2016-03-23 | $19.75 | $19.84 | $19.45 | $19.79 | $17.22 | 10,292,200 |
| 2016-03-22 | $19.60 | $20.27 | $19.55 | $19.70 | $17.14 | 15,114,230 |
| 2016-03-21 | $19.70 | $20.15 | $19.30 | $20.00 | $17.40 | 19,782,310 |
| 2016-03-18 | $19.00 | $19.80 | $18.78 | $19.53 | $16.99 | 19,528,130 |
| 2016-03-17 | $17.57 | $18.95 | $17.35 | $18.71 | $16.28 | 16,429,190 |
| 2016-03-16 | $18.00 | $18.05 | $17.35 | $17.46 | $15.19 | 6,907,540 |
| 2016-03-15 | $18.00 | $18.20 | $17.75 | $17.86 | $15.54 | 5,236,410 |
| 2016-03-14 | $17.59 | $18.27 | $17.52 | $18.07 | $15.72 | 8,778,610 |
| 2016-03-11 | $17.50 | $17.77 | $17.18 | $17.41 | $15.15 | 7,755,970 |
| 2016-03-10 | $18.17 | $18.30 | $17.62 | $17.70 | $15.40 | 4,902,270 |
| 2016-03-09 | $18.31 | $18.52 | $18.01 | $18.13 | $15.77 | 5,345,980 |
| 2016-03-08 | $18.18 | $18.76 | $17.57 | $18.74 | $16.31 | 10,776,490 |
| 2016-03-07 | $17.93 | $18.48 | $17.93 | $18.19 | $15.83 | 7,594,890 |
| 2016-03-04 | $18.27 | $18.46 | $17.51 | $17.70 | $15.40 | 8,744,100 |
| 2016-03-03 | $18.16 | $19.40 | $18.14 | $18.43 | $16.04 | 12,599,120 |
| 2016-03-02 | $17.31 | $18.40 | $17.18 | $18.30 | $15.92 | 12,541,670 |
| 2016-03-01 | $17.11 | $17.53 | $16.58 | $17.30 | $15.05 | 11,135,830 |
| 2016-02-29 | $18.59 | $18.60 | $16.90 | $16.93 | $14.73 | 12,129,390 |
| 2016-02-26 | $18.81 | $19.18 | $18.36 | $18.78 | $16.34 | 10,311,740 |
| 2016-02-25 | $20.50 | $20.69 | $18.36 | $18.69 | $16.26 | 18,031,670 |
| 2016-02-24 | $20.31 | $20.70 | $19.81 | $20.40 | $17.75 | 12,042,850 |
| 2016-02-23 | $21.39 | $21.40 | $20.32 | $20.65 | $17.97 | 15,001,520 |
| 2016-02-22 | $20.80 | $21.68 | $20.40 | $21.44 | $18.65 | 18,239,980 |
| 2016-02-19 | $20.75 | $21.43 | $20.38 | $20.66 | $17.98 | 22,247,070 |
| 2016-02-18 | $19.48 | $20.83 | $19.40 | $20.83 | $18.12 | 26,151,940 |
| 2016-02-17 | $18.85 | $19.10 | $18.47 | $18.94 | $16.48 | 10,404,790 |
| 2016-02-16 | $18.24 | $18.89 | $18.21 | $18.83 | $16.38 | 8,944,280 |
| 2016-02-15 | $17.50 | $18.35 | $17.38 | $18.11 | $15.76 | 8,355,240 |
| 2016-02-12 | $18.37 | $18.37 | $18.37 | $18.37 | $15.98 | 0 |
| 2016-02-11 | $18.37 | $18.37 | $18.37 | $18.37 | $15.98 | 0 |
| 2016-02-10 | $18.37 | $18.37 | $18.37 | $18.37 | $15.98 | 0 |
| 2016-02-09 | $18.37 | $18.37 | $18.37 | $18.37 | $15.98 | 0 |
| 2016-02-08 | $18.37 | $18.37 | $18.37 | $18.37 | $15.98 | 0 |
| 2016-02-05 | $19.09 | $19.34 | $18.31 | $18.37 | $15.98 | 8,651,340 |
| 2016-02-04 | $18.60 | $19.50 | $18.60 | $18.87 | $16.42 | 13,007,240 |
| 2016-02-03 | $18.50 | $18.89 | $18.25 | $18.70 | $16.27 | 11,355,770 |
| 2016-02-02 | $18.80 | $19.22 | $18.10 | $18.87 | $16.42 | 18,726,250 |
| 2016-02-01 | $17.41 | $18.69 | $17.41 | $18.42 | $16.03 | 19,593,810 |
| 2016-01-29 | $16.25 | $17.05 | $16.08 | $17.05 | $14.84 | 13,773,750 |
| 2016-01-28 | $15.70 | $15.97 | $15.49 | $15.50 | $13.49 | 6,237,730 |
| 2016-01-27 | $16.35 | $16.55 | $15.22 | $15.79 | $13.74 | 8,290,420 |
| 2016-01-26 | $17.98 | $18.05 | $16.35 | $16.42 | $14.29 | 7,293,980 |
| 2016-01-25 | $18.10 | $18.42 | $17.97 | $18.17 | $15.81 | 5,238,680 |
| 2016-01-22 | $18.12 | $18.19 | $17.49 | $17.89 | $15.57 | 6,521,310 |
| 2016-01-21 | $18.36 | $18.76 | $17.85 | $17.87 | $15.55 | 6,202,590 |
| 2016-01-20 | $19.30 | $19.42 | $18.55 | $18.72 | $16.29 | 9,496,140 |
| 2016-01-19 | $18.68 | $19.51 | $18.51 | $19.43 | $16.91 | 8,349,020 |
| 2016-01-18 | $18.02 | $19.09 | $18.00 | $18.81 | $16.37 | 6,102,930 |
| 2016-01-15 | $19.50 | $19.61 | $18.41 | $18.70 | $16.27 | 7,209,700 |
| 2016-01-14 | $18.40 | $19.80 | $18.08 | $19.73 | $17.17 | 9,612,980 |
| 2016-01-13 | $19.03 | $19.97 | $18.80 | $19.03 | $16.56 | 12,068,110 |
| 2016-01-12 | $18.49 | $19.25 | $17.85 | $18.67 | $16.24 | 12,631,420 |
| 2016-01-11 | $19.80 | $20.07 | $18.43 | $18.43 | $16.04 | 10,901,340 |
| 2016-01-08 | $21.17 | $21.47 | $18.87 | $20.48 | $17.82 | 13,422,930 |
| 2016-01-07 | $23.08 | $23.08 | $20.96 | $20.96 | $18.24 | 2,794,090 |
| 2016-01-06 | $23.05 | $23.49 | $22.66 | $23.29 | $20.26 | 7,422,020 |
| 2016-01-05 | $22.48 | $23.68 | $22.25 | $22.98 | $19.99 | 9,318,150 |
| 2016-01-04 | $25.84 | $25.84 | $23.35 | $23.42 | $20.38 | 6,788,790 |
| 2016-01-01 | $25.79 | $25.79 | $25.79 | $25.79 | $22.44 | 0 |
| 2015-12-31 | $25.70 | $26.10 | $25.60 | $25.79 | $22.44 | 8,313,380 |
| 2015-12-30 | $26.09 | $26.13 | $25.56 | $25.68 | $22.34 | 9,988,020 |
| 2015-12-29 | $25.40 | $26.15 | $25.30 | $26.00 | $22.62 | 7,946,150 |
| 2015-12-28 | $25.60 | $26.20 | $25.42 | $25.48 | $22.17 | 15,391,220 |
| 2015-12-25 | $25.24 | $25.54 | $25.02 | $25.28 | $22.00 | 5,235,280 |
| 2015-12-24 | $25.71 | $25.83 | $24.95 | $25.23 | $21.95 | 8,970,030 |
| 2015-12-23 | $25.98 | $26.10 | $25.68 | $25.70 | $22.36 | 7,744,710 |
| 2015-12-22 | $26.00 | $26.20 | $25.71 | $25.99 | $22.61 | 8,789,760 |
| 2015-12-21 | $25.50 | $26.39 | $25.41 | $25.96 | $22.59 | 11,342,740 |
| 2015-12-18 | $25.79 | $25.97 | $25.41 | $25.50 | $22.19 | 9,654,840 |
| 2015-12-17 | $25.80 | $26.00 | $25.61 | $25.84 | $22.48 | 11,718,730 |
| 2015-12-16 | $25.88 | $25.99 | $25.49 | $25.62 | $22.29 | 8,222,740 |
| 2015-12-15 | $25.40 | $26.09 | $25.21 | $25.87 | $22.51 | 12,335,710 |
| 2015-12-14 | $24.89 | $25.30 | $24.57 | $25.28 | $22.00 | 8,149,960 |
| 2015-12-11 | $25.31 | $25.40 | $24.49 | $24.67 | $21.47 | 10,981,600 |
| 2015-12-10 | $25.70 | $25.85 | $25.25 | $25.34 | $22.05 | 9,590,670 |
| 2015-12-09 | $25.15 | $26.16 | $25.11 | $25.70 | $22.36 | 11,900,390 |
| 2015-12-08 | $26.35 | $26.40 | $25.28 | $25.30 | $22.01 | 16,410,690 |
| 2015-12-07 | $26.14 | $26.98 | $26.14 | $26.45 | $23.01 | 11,178,120 |
| 2015-12-04 | $26.50 | $26.52 | $26.00 | $26.13 | $22.74 | 13,381,810 |
| 2015-12-03 | $26.51 | $27.09 | $26.02 | $26.65 | $23.19 | 16,101,390 |
| 2015-12-02 | $25.22 | $27.25 | $25.11 | $26.90 | $23.41 | 24,289,990 |
| 2015-12-01 | $27.08 | $27.08 | $25.21 | $25.44 | $22.14 | 28,875,330 |
| 2015-11-30 | $28.55 | $28.85 | $27.30 | $27.30 | $23.75 | 37,133,190 |
| 2015-11-27 | $28.50 | $33.02 | $28.26 | $30.33 | $26.39 | 72,304,070 |
| 2015-11-26 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-25 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-24 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-23 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-20 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-19 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-18 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-17 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-16 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-13 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-12 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-11 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-10 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-09 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-06 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-05 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-04 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-03 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-11-02 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-30 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-29 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-28 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-27 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-26 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-23 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-22 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-21 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-20 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-19 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-16 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-15 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-14 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-13 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-12 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-09 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-08 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-07 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-06 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-05 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-02 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-10-01 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-30 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-29 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-28 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-25 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-24 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-23 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-22 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-21 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-18 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-17 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-16 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-15 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-14 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-11 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-10 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-09 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-08 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-07 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-04 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-03 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-02 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-09-01 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-31 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-28 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-27 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-26 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-25 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-24 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-21 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-20 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-19 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-18 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-17 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-14 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-13 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-12 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-11 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-10 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-07 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-06 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-05 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-04 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-08-03 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-31 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-30 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-29 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-28 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-27 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-24 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-23 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-22 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-21 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-20 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-17 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-16 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-15 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-14 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-13 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-10 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-09 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-08 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-07 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-06 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-03 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-02 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-07-01 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-30 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-29 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-26 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-25 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-24 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-23 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-22 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-19 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-18 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-17 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-16 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-15 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-12 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-11 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-10 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-09 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-08 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-05 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-04 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-03 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-02 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-06-01 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-05-29 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
| 2015-05-28 | $40.11 | $40.11 | $40.11 | $40.11 | $34.90 | 0 |
Zhejiang Chint Electrics Company Ltd (601877) News Headlines
Recent Zhejiang Chint Electrics Company Ltd (601877) News
Similar Companies to Zhejiang Chint Electrics Company Ltd (601877) 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 | -- | -- | -- |