Shandong Linglong Tyre Company Ltd (601966) Exchange: SHG
Data as of July 9, 2025
$14.97 ($0.04) 0.27%
Shandong Linglong Tyre Company Ltd - Daily Information
Click for more stock information on Shandong Linglong Tyre Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $14.92 |
| Previous Close | $14.97 |
| High | $14.97 |
| Low | $14.87 |
| Adjusted Open | $14.92 |
| Previous Adjusted Close | $14.97 |
| Adjusted High | $14.97 |
| Adjusted Low | $14.87 |
About Shandong Linglong Tyre Company Ltd (601966)
Invest in Shandong Linglong Tyre Company Ltd (601966)
Historical Stock Data for Shandong Linglong Tyre Company Ltd (601966)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $14.92 | $14.97 | $14.87 | $14.97 | $14.97 | 17,588,940 |
| 2025-07-07 | $14.83 | $15.02 | $14.81 | $14.93 | $14.93 | 15,914,570 |
| 2025-07-04 | $14.93 | $14.94 | $14.81 | $14.83 | $14.83 | 17,961,880 |
| 2025-07-03 | $14.73 | $15.10 | $14.73 | $14.93 | $14.93 | 31,484,840 |
| 2025-07-02 | $14.65 | $14.74 | $14.61 | $14.73 | $14.73 | 15,556,450 |
| 2025-06-30 | $14.75 | $14.75 | $14.58 | $14.67 | $14.67 | 21,609,400 |
| 2025-06-27 | $14.63 | $14.77 | $14.60 | $14.71 | $14.71 | 21,408,490 |
| 2025-06-26 | $14.67 | $14.69 | $14.56 | $14.58 | $14.58 | 16,061,010 |
| 2025-06-25 | $14.63 | $14.67 | $14.55 | $14.67 | $14.67 | 18,395,000 |
| 2025-06-24 | $14.47 | $14.65 | $14.46 | $14.62 | $14.62 | 19,781,520 |
| 2025-06-23 | $14.41 | $14.48 | $14.33 | $14.45 | $14.45 | 9,012,400 |
| 2025-06-20 | $14.36 | $14.47 | $14.36 | $14.47 | $14.47 | 9,845,460 |
| 2025-06-19 | $14.59 | $14.60 | $14.39 | $14.39 | $14.39 | 19,265,570 |
| 2025-06-18 | $14.56 | $14.67 | $14.52 | $14.60 | $14.60 | 11,663,180 |
| 2025-06-17 | $14.60 | $14.68 | $14.55 | $14.61 | $14.61 | 11,370,790 |
| 2025-06-13 | $14.71 | $14.75 | $14.55 | $14.56 | $14.56 | 23,727,850 |
| 2025-06-12 | $14.94 | $14.94 | $14.75 | $14.80 | $14.80 | 24,282,920 |
| 2025-06-11 | $14.76 | $14.97 | $14.75 | $14.94 | $14.94 | 34,661,820 |
| 2025-06-10 | $14.57 | $14.94 | $14.52 | $14.72 | $14.72 | 39,776,450 |
| 2025-06-09 | $14.53 | $14.60 | $14.52 | $14.57 | $14.57 | 13,599,580 |
| 2025-06-06 | $14.51 | $14.55 | $14.45 | $14.51 | $14.51 | 9,861,970 |
| 2025-06-05 | $14.61 | $14.61 | $14.45 | $14.50 | $14.50 | 15,781,010 |
| 2025-06-04 | $14.45 | $14.60 | $14.44 | $14.59 | $14.59 | 13,098,640 |
| 2025-06-03 | $14.41 | $14.49 | $14.35 | $14.46 | $14.46 | 17,525,620 |
| 2025-05-30 | $14.72 | $14.75 | $14.41 | $14.41 | $14.41 | 24,635,990 |
| 2025-05-29 | $14.66 | $14.83 | $14.65 | $14.78 | $14.78 | 17,936,090 |
| 2025-05-28 | $14.60 | $14.68 | $14.56 | $14.64 | $14.64 | 10,113,900 |
| 2025-05-27 | $14.53 | $14.64 | $14.49 | $14.64 | $14.64 | 12,680,920 |
| 2025-05-26 | $14.48 | $14.54 | $14.40 | $14.51 | $14.51 | 14,526,560 |
| 2025-05-23 | $14.58 | $14.72 | $14.49 | $14.50 | $14.50 | 18,864,370 |
| 2025-05-22 | $14.70 | $14.73 | $14.59 | $14.59 | $14.59 | 14,983,940 |
| 2025-05-21 | $14.74 | $14.79 | $14.67 | $14.76 | $14.76 | 15,355,500 |
| 2025-05-20 | $14.68 | $14.79 | $14.59 | $14.76 | $14.76 | 17,140,400 |
| 2025-05-19 | $14.78 | $14.82 | $14.53 | $14.65 | $14.65 | 17,936,620 |
| 2025-05-16 | $14.72 | $14.85 | $14.71 | $14.75 | $14.75 | 17,559,800 |
| 2025-05-15 | $15.01 | $15.01 | $14.77 | $14.78 | $14.78 | 19,590,120 |
| 2025-05-14 | $15.08 | $15.09 | $14.84 | $15.02 | $15.02 | 27,413,300 |
| 2025-05-13 | $15.35 | $15.38 | $15.04 | $15.12 | $15.12 | 33,920,660 |
| 2025-05-12 | $14.99 | $15.29 | $14.93 | $15.09 | $15.09 | 34,505,690 |
| 2025-05-09 | $14.91 | $14.91 | $14.61 | $14.76 | $14.76 | 23,523,250 |
| 2025-05-08 | $14.78 | $14.87 | $14.68 | $14.85 | $14.85 | 25,522,110 |
| 2025-05-07 | $14.74 | $14.95 | $14.65 | $14.80 | $14.80 | 38,455,880 |
| 2025-05-06 | $14.39 | $14.51 | $14.28 | $14.50 | $14.50 | 27,203,520 |
| 2025-04-30 | $14.29 | $14.31 | $14.21 | $14.24 | $14.24 | 18,895,250 |
| 2025-04-29 | $14.27 | $14.30 | $14.13 | $14.27 | $14.27 | 21,962,650 |
| 2025-04-28 | $14.80 | $14.80 | $14.23 | $14.26 | $14.26 | 38,676,470 |
| 2025-04-25 | $14.60 | $14.84 | $14.46 | $14.77 | $14.77 | 39,741,020 |
| 2025-04-24 | $15.51 | $15.51 | $15.05 | $15.12 | $15.12 | 20,275,420 |
| 2025-04-23 | $15.24 | $15.57 | $15.24 | $15.51 | $15.51 | 20,891,010 |
| 2025-04-22 | $15.12 | $15.17 | $15.05 | $15.13 | $15.13 | 7,831,600 |
| 2025-04-21 | $15.07 | $15.17 | $14.98 | $15.15 | $15.15 | 7,812,370 |
| 2025-04-18 | $15.01 | $15.08 | $14.95 | $15.08 | $15.08 | 6,022,510 |
| 2025-04-17 | $14.94 | $15.12 | $14.91 | $15.04 | $15.04 | 7,308,120 |
| 2025-04-16 | $15.28 | $15.28 | $14.88 | $15.00 | $15.00 | 14,243,160 |
| 2025-04-15 | $15.38 | $15.38 | $15.18 | $15.27 | $15.27 | 11,297,200 |
| 2025-04-14 | $15.51 | $15.58 | $15.29 | $15.31 | $15.31 | 15,768,490 |
| 2025-04-11 | $15.23 | $15.45 | $15.15 | $15.32 | $15.32 | 10,612,280 |
| 2025-04-10 | $15.58 | $15.74 | $15.32 | $15.36 | $15.36 | 22,990,770 |
| 2025-04-09 | $14.62 | $14.97 | $14.25 | $14.95 | $14.95 | 21,756,310 |
| 2025-04-08 | $15.07 | $15.24 | $14.63 | $14.87 | $14.87 | 28,584,760 |
| 2025-04-07 | $15.96 | $15.97 | $15.20 | $15.20 | $15.20 | 23,206,960 |
| 2025-04-03 | $17.51 | $17.52 | $16.87 | $16.89 | $16.89 | 27,932,900 |
| 2025-04-02 | $17.78 | $17.84 | $17.65 | $17.70 | $17.70 | 5,849,730 |
| 2025-04-01 | $17.71 | $17.95 | $17.71 | $17.81 | $17.81 | 7,218,460 |
| 2025-03-31 | $17.78 | $17.94 | $17.66 | $17.74 | $17.74 | 8,862,440 |
| 2025-03-28 | $17.99 | $18.00 | $17.80 | $17.80 | $17.80 | 7,753,440 |
| 2025-03-27 | $17.93 | $18.09 | $17.85 | $17.99 | $17.99 | 8,068,400 |
| 2025-03-26 | $17.95 | $18.10 | $17.90 | $18.00 | $18.00 | 7,449,590 |
| 2025-03-25 | $18.03 | $18.08 | $17.93 | $18.01 | $18.01 | 6,724,080 |
| 2025-03-24 | $17.92 | $18.14 | $17.86 | $18.05 | $18.05 | 10,461,210 |
| 2025-03-21 | $18.08 | $18.28 | $17.84 | $17.92 | $17.92 | 11,464,330 |
| 2025-03-20 | $18.17 | $18.28 | $18.09 | $18.10 | $18.10 | 8,931,620 |
| 2025-03-19 | $18.15 | $18.21 | $18.08 | $18.18 | $18.18 | 8,537,480 |
| 2025-03-18 | $18.23 | $18.35 | $18.12 | $18.17 | $18.17 | 10,600,200 |
| 2025-03-17 | $18.17 | $18.27 | $18.14 | $18.23 | $18.23 | 12,330,360 |
| 2025-03-14 | $17.82 | $18.14 | $17.81 | $18.14 | $18.14 | 17,238,880 |
| 2025-03-13 | $17.88 | $17.97 | $17.72 | $17.84 | $17.84 | 9,916,490 |
| 2025-03-12 | $17.97 | $18.02 | $17.82 | $17.87 | $17.87 | 9,051,710 |
| 2025-03-11 | $17.61 | $17.97 | $17.49 | $17.97 | $17.97 | 15,859,920 |
| 2025-03-10 | $17.74 | $17.77 | $17.61 | $17.73 | $17.73 | 9,315,070 |
| 2025-03-07 | $17.38 | $17.93 | $17.28 | $17.71 | $17.71 | 23,692,590 |
| 2025-03-06 | $17.38 | $17.45 | $17.28 | $17.40 | $17.40 | 12,989,420 |
| 2025-03-05 | $17.53 | $17.59 | $17.23 | $17.34 | $17.34 | 12,194,460 |
| 2025-03-04 | $17.43 | $17.62 | $17.42 | $17.54 | $17.54 | 7,518,380 |
| 2025-03-03 | $17.45 | $17.75 | $17.44 | $17.50 | $17.50 | 15,451,450 |
| 2025-02-28 | $17.62 | $17.86 | $17.43 | $17.46 | $17.46 | 14,290,280 |
| 2025-02-27 | $17.79 | $17.85 | $17.51 | $17.70 | $17.70 | 11,016,430 |
| 2025-02-26 | $17.50 | $17.78 | $17.48 | $17.75 | $17.75 | 11,853,090 |
| 2025-02-25 | $17.57 | $17.76 | $17.47 | $17.50 | $17.50 | 10,349,010 |
| 2025-02-24 | $17.68 | $17.83 | $17.56 | $17.64 | $17.64 | 13,467,650 |
| 2025-02-20 | $17.72 | $17.72 | $17.47 | $17.52 | $17.52 | 11,293,870 |
| 2025-02-19 | $17.60 | $17.83 | $17.58 | $17.73 | $17.73 | 9,021,250 |
| 2025-02-18 | $17.88 | $17.90 | $17.56 | $17.60 | $17.60 | 10,014,050 |
| 2025-02-17 | $18.01 | $18.06 | $17.79 | $17.88 | $17.88 | 11,351,100 |
| 2025-02-14 | $17.94 | $18.14 | $17.94 | $18.07 | $18.07 | 7,557,600 |
| 2025-02-13 | $18.21 | $18.25 | $17.97 | $17.99 | $17.99 | 10,550,010 |
| 2025-02-12 | $18.10 | $18.30 | $18.05 | $18.24 | $18.24 | 10,531,750 |
| 2025-02-11 | $18.02 | $18.46 | $17.78 | $18.18 | $18.18 | 16,763,460 |
| 2025-02-10 | $18.01 | $18.10 | $17.87 | $18.01 | $18.01 | 11,853,100 |
| 2025-02-07 | $17.84 | $18.06 | $17.61 | $17.97 | $17.97 | 15,565,060 |
| 2025-02-06 | $17.72 | $17.84 | $17.58 | $17.83 | $17.83 | 12,225,540 |
| 2025-02-05 | $18.18 | $18.18 | $17.71 | $17.77 | $17.77 | 12,987,660 |
| 2025-01-27 | $18.12 | $18.29 | $18.02 | $18.10 | $18.10 | 8,956,960 |
| 2025-01-24 | $18.00 | $18.25 | $17.98 | $18.18 | $18.18 | 9,433,720 |
| 2025-01-23 | $18.49 | $18.55 | $18.02 | $18.03 | $18.03 | 11,718,330 |
| 2025-01-22 | $18.02 | $18.50 | $18.00 | $18.25 | $18.25 | 16,873,380 |
| 2025-01-21 | $18.08 | $18.18 | $17.92 | $18.11 | $18.11 | 8,834,710 |
| 2025-01-20 | $17.90 | $18.18 | $17.88 | $18.05 | $18.05 | 10,709,040 |
| 2025-01-17 | $17.51 | $17.94 | $17.49 | $17.85 | $17.85 | 12,560,260 |
| 2025-01-16 | $17.52 | $17.77 | $17.48 | $17.60 | $17.60 | 10,208,820 |
| 2025-01-15 | $17.55 | $17.62 | $17.40 | $17.52 | $17.52 | 9,930,220 |
| 2025-01-14 | $17.34 | $17.70 | $17.05 | $17.62 | $17.62 | 14,275,910 |
| 2025-01-13 | $17.13 | $17.36 | $17.07 | $17.21 | $17.21 | 8,386,450 |
| 2025-01-09 | $17.71 | $17.75 | $17.45 | $17.51 | $17.51 | 10,680,950 |
| 2025-01-08 | $17.86 | $17.93 | $17.46 | $17.71 | $17.71 | 13,925,410 |
| 2025-01-07 | $17.86 | $18.23 | $17.66 | $17.95 | $17.95 | 13,567,060 |
| 2025-01-06 | $17.51 | $18.10 | $17.46 | $17.85 | $17.85 | 14,291,730 |
| 2025-01-03 | $17.71 | $18.00 | $17.42 | $17.51 | $17.51 | 14,374,860 |
| 2025-01-02 | $18.11 | $18.11 | $17.52 | $17.64 | $17.64 | 16,178,810 |
| 2024-12-31 | $18.52 | $18.54 | $17.99 | $18.04 | $18.04 | 15,226,350 |
| 2024-12-30 | $18.60 | $18.73 | $18.47 | $18.50 | $18.50 | 12,565,610 |
| 2024-12-27 | $18.88 | $18.89 | $18.62 | $18.67 | $18.67 | 12,490,500 |
| 2024-12-26 | $18.57 | $18.86 | $18.50 | $18.79 | $18.79 | 11,004,190 |
| 2024-12-25 | $18.68 | $18.76 | $18.39 | $18.56 | $18.56 | 8,584,960 |
| 2024-12-24 | $18.38 | $18.72 | $18.37 | $18.70 | $18.70 | 12,005,840 |
| 2024-12-23 | $18.77 | $18.92 | $18.47 | $18.48 | $18.48 | 13,325,810 |
| 2024-12-20 | $18.89 | $18.91 | $18.68 | $18.72 | $18.72 | 10,299,350 |
| 2024-12-19 | $18.81 | $18.92 | $18.58 | $18.82 | $18.82 | 12,128,160 |
| 2024-12-18 | $18.95 | $19.25 | $18.89 | $18.94 | $18.94 | 11,242,140 |
| 2024-12-17 | $18.81 | $19.23 | $18.76 | $19.03 | $19.03 | 15,090,450 |
| 2024-12-16 | $18.97 | $19.06 | $18.72 | $18.76 | $18.76 | 9,865,290 |
| 2024-12-13 | $19.22 | $19.22 | $18.88 | $18.97 | $18.97 | 14,771,790 |
| 2024-12-12 | $19.20 | $19.30 | $19.03 | $19.23 | $19.23 | 12,619,360 |
| 2024-12-11 | $19.06 | $19.20 | $19.00 | $19.15 | $19.15 | 10,290,190 |
| 2024-12-10 | $19.30 | $19.50 | $19.02 | $19.07 | $19.07 | 18,545,280 |
| 2024-12-09 | $18.96 | $19.05 | $18.78 | $18.87 | $18.87 | 11,426,440 |
| 2024-12-06 | $18.92 | $19.14 | $18.82 | $19.01 | $19.01 | 14,098,130 |
| 2024-12-05 | $18.88 | $19.00 | $18.70 | $18.90 | $18.90 | 9,707,200 |
| 2024-12-04 | $19.11 | $19.15 | $18.84 | $18.90 | $18.90 | 10,375,120 |
| 2024-12-03 | $19.21 | $19.27 | $19.00 | $19.19 | $19.19 | 10,512,510 |
| 2024-12-02 | $19.14 | $19.26 | $18.91 | $19.21 | $19.21 | 12,666,960 |
| 2024-11-29 | $18.77 | $19.20 | $18.70 | $19.10 | $19.10 | 12,487,060 |
| 2024-11-28 | $18.98 | $19.00 | $18.79 | $18.80 | $18.80 | 9,494,330 |
| 2024-11-27 | $18.60 | $19.00 | $18.39 | $19.00 | $19.00 | 12,860,200 |
| 2024-11-26 | $18.81 | $18.86 | $18.60 | $18.66 | $18.66 | 10,875,490 |
| 2024-11-25 | $18.80 | $19.02 | $18.66 | $18.81 | $18.81 | 12,228,940 |
| 2024-11-22 | $19.69 | $19.69 | $18.78 | $18.78 | $18.78 | 24,386,430 |
| 2024-11-21 | $19.82 | $19.87 | $19.63 | $19.70 | $19.70 | 12,684,320 |
| 2024-11-20 | $19.84 | $19.96 | $19.67 | $19.89 | $19.89 | 14,577,150 |
| 2024-11-19 | $19.70 | $20.07 | $19.64 | $19.98 | $19.98 | 15,227,360 |
| 2024-11-18 | $19.87 | $20.25 | $19.58 | $19.68 | $19.68 | 18,670,490 |
| 2024-11-15 | $19.88 | $20.18 | $19.81 | $19.88 | $19.88 | 14,137,820 |
| 2024-11-14 | $20.45 | $20.45 | $19.93 | $20.00 | $20.00 | 16,178,370 |
| 2024-11-13 | $20.50 | $20.69 | $20.17 | $20.45 | $20.45 | 18,526,130 |
| 2024-11-12 | $20.65 | $21.32 | $20.36 | $20.63 | $20.63 | 36,670,610 |
| 2024-11-11 | $20.10 | $20.46 | $19.90 | $20.46 | $20.46 | 21,681,820 |
| 2024-11-08 | $20.30 | $20.61 | $19.91 | $20.10 | $20.10 | 29,308,450 |
| 2024-11-07 | $19.57 | $20.08 | $19.46 | $20.06 | $20.06 | 26,348,300 |
| 2024-11-06 | $19.87 | $20.06 | $19.57 | $19.70 | $19.70 | 28,727,440 |
| 2024-11-05 | $19.60 | $19.90 | $19.44 | $19.86 | $19.86 | 25,515,750 |
| 2024-11-04 | $19.28 | $19.64 | $19.27 | $19.62 | $19.62 | 16,695,030 |
| 2024-11-01 | $19.45 | $19.60 | $19.17 | $19.31 | $19.31 | 19,452,970 |
| 2024-10-31 | $19.73 | $19.83 | $19.34 | $19.48 | $19.48 | 22,713,430 |
| 2024-10-30 | $19.65 | $20.08 | $19.56 | $19.72 | $19.72 | 29,244,170 |
| 2024-10-29 | $19.68 | $19.78 | $19.29 | $19.45 | $19.45 | 18,368,510 |
| 2024-10-28 | $19.25 | $19.63 | $19.06 | $19.59 | $19.59 | 19,671,180 |
| 2024-10-25 | $19.11 | $19.38 | $19.10 | $19.27 | $19.27 | 13,994,240 |
| 2024-10-24 | $19.49 | $19.62 | $19.11 | $19.19 | $19.19 | 16,670,750 |
| 2024-10-23 | $19.59 | $19.64 | $19.38 | $19.58 | $19.58 | 22,085,940 |
| 2024-10-22 | $19.49 | $19.74 | $19.33 | $19.52 | $19.52 | 25,327,790 |
| 2024-10-21 | $19.60 | $19.68 | $19.18 | $19.50 | $19.50 | 35,039,040 |
| 2024-10-18 | $18.68 | $19.25 | $18.60 | $18.94 | $18.94 | 26,566,080 |
| 2024-10-17 | $18.87 | $19.16 | $18.68 | $18.69 | $18.69 | 15,690,140 |
| 2024-10-16 | $18.50 | $19.00 | $18.40 | $18.87 | $18.87 | 16,336,130 |
| 2024-10-15 | $19.29 | $19.50 | $18.78 | $18.78 | $18.78 | 22,661,910 |
| 2024-10-14 | $18.82 | $19.46 | $18.70 | $19.32 | $19.32 | 25,444,250 |
| 2024-10-11 | $19.50 | $19.85 | $18.74 | $18.96 | $18.96 | 25,442,250 |
| 2024-10-10 | $19.63 | $20.46 | $19.45 | $19.62 | $19.62 | 42,290,500 |
| 2024-10-09 | $19.78 | $19.92 | $18.80 | $19.00 | $19.00 | 40,181,960 |
| 2024-10-08 | $22.08 | $22.10 | $19.50 | $20.44 | $20.44 | 61,320,330 |
| 2024-09-30 | $19.22 | $20.25 | $18.70 | $20.14 | $20.14 | 46,672,310 |
| 2024-09-27 | $18.04 | $18.62 | $17.86 | $18.55 | $18.55 | 18,239,100 |
| 2024-09-26 | $17.02 | $17.88 | $17.01 | $17.86 | $17.86 | 25,627,230 |
| 2024-09-25 | $17.29 | $17.70 | $17.13 | $17.15 | $17.15 | 26,043,750 |
| 2024-09-24 | $16.50 | $17.15 | $16.05 | $17.08 | $17.08 | 30,053,740 |
| 2024-09-23 | $16.38 | $16.51 | $16.21 | $16.29 | $16.29 | 9,874,900 |
| 2024-09-20 | $16.64 | $16.78 | $16.28 | $16.40 | $16.40 | 10,854,340 |
| 2024-09-19 | $16.55 | $16.72 | $16.31 | $16.65 | $16.65 | 13,893,720 |
| 2024-09-18 | $16.21 | $16.53 | $16.13 | $16.47 | $16.47 | 10,787,220 |
| 2024-09-13 | $16.68 | $16.70 | $16.14 | $16.18 | $16.18 | 10,508,990 |
| 2024-09-12 | $16.33 | $16.74 | $16.33 | $16.54 | $16.54 | 12,110,100 |
| 2024-09-11 | $15.69 | $16.72 | $15.60 | $16.37 | $16.37 | 20,721,240 |
| 2024-09-10 | $16.06 | $16.12 | $15.67 | $15.78 | $15.78 | 13,108,260 |
| 2024-09-09 | $16.32 | $16.39 | $15.96 | $16.07 | $16.07 | 13,073,330 |
| 2024-09-06 | $16.62 | $16.77 | $16.35 | $16.40 | $16.40 | 7,612,660 |
| 2024-09-05 | $16.48 | $16.80 | $16.48 | $16.65 | $16.65 | 8,789,800 |
| 2024-09-04 | $16.40 | $16.74 | $16.35 | $16.53 | $16.53 | 8,732,900 |
| 2024-09-03 | $16.50 | $16.70 | $16.45 | $16.57 | $16.57 | 10,916,040 |
| 2024-09-02 | $16.80 | $16.92 | $16.53 | $16.53 | $16.53 | 13,294,140 |
| 2024-08-30 | $16.33 | $16.98 | $16.14 | $16.80 | $16.80 | 21,417,620 |
| 2024-08-29 | $16.00 | $16.44 | $15.93 | $16.31 | $16.31 | 14,586,450 |
| 2024-08-28 | $15.66 | $16.12 | $15.60 | $16.03 | $16.03 | 13,725,660 |
| 2024-08-27 | $15.58 | $15.80 | $15.38 | $15.71 | $15.71 | 14,615,070 |
| 2024-08-26 | $15.47 | $15.59 | $15.25 | $15.49 | $15.49 | 8,984,550 |
| 2024-08-23 | $15.40 | $15.59 | $15.31 | $15.50 | $15.50 | 8,041,550 |
| 2024-08-22 | $15.55 | $15.61 | $15.31 | $15.43 | $15.43 | 8,665,930 |
| 2024-08-21 | $15.82 | $15.93 | $15.53 | $15.55 | $15.55 | 9,842,750 |
| 2024-08-20 | $16.30 | $16.33 | $15.83 | $15.91 | $15.91 | 13,133,710 |
| 2024-08-19 | $16.21 | $16.55 | $16.21 | $16.30 | $16.30 | 8,040,900 |
| 2024-08-16 | $16.37 | $16.38 | $16.24 | $16.26 | $16.26 | 6,801,290 |
| 2024-08-15 | $16.14 | $16.53 | $16.09 | $16.37 | $16.37 | 10,106,410 |
| 2024-08-14 | $16.45 | $16.45 | $16.17 | $16.17 | $16.17 | 7,643,050 |
| 2024-08-13 | $16.55 | $16.58 | $16.25 | $16.45 | $16.45 | 6,862,240 |
| 2024-08-12 | $16.60 | $16.68 | $16.40 | $16.45 | $16.45 | 9,918,560 |
| 2024-08-09 | $16.86 | $17.21 | $16.66 | $16.71 | $16.71 | 21,203,440 |
| 2024-08-08 | $16.21 | $16.57 | $16.16 | $16.52 | $16.52 | 10,606,380 |
| 2024-08-07 | $16.30 | $16.41 | $16.14 | $16.31 | $16.31 | 7,689,300 |
| 2024-08-06 | $16.23 | $16.35 | $16.09 | $16.31 | $16.31 | 9,030,580 |
| 2024-08-05 | $16.12 | $16.59 | $16.05 | $16.07 | $16.07 | 13,343,720 |
| 2024-08-02 | $16.42 | $16.60 | $16.29 | $16.30 | $16.30 | 11,561,090 |
| 2024-08-01 | $16.85 | $17.04 | $16.57 | $16.58 | $16.58 | 14,763,430 |
| 2024-07-31 | $16.01 | $16.96 | $15.93 | $16.91 | $16.91 | 23,375,980 |
| 2024-07-30 | $16.32 | $16.33 | $15.98 | $16.10 | $16.10 | 12,674,740 |
| 2024-07-29 | $16.88 | $16.88 | $16.33 | $16.35 | $16.35 | 15,297,010 |
| 2024-07-26 | $16.60 | $16.98 | $16.60 | $16.87 | $16.87 | 13,057,450 |
| 2024-07-25 | $16.35 | $16.76 | $16.13 | $16.58 | $16.58 | 11,595,050 |
| 2024-07-24 | $16.85 | $17.05 | $16.43 | $16.51 | $16.51 | 18,443,230 |
| 2024-07-23 | $17.14 | $17.20 | $16.52 | $16.53 | $16.53 | 24,752,650 |
| 2024-07-22 | $17.19 | $17.26 | $16.99 | $17.13 | $17.13 | 12,513,510 |
| 2024-07-19 | $17.40 | $17.43 | $17.14 | $17.21 | $17.21 | 16,863,500 |
| 2024-07-18 | $17.38 | $17.51 | $17.17 | $17.50 | $17.50 | 15,181,670 |
| 2024-07-17 | $17.71 | $17.82 | $17.40 | $17.51 | $17.51 | 12,420,870 |
| 2024-07-16 | $18.00 | $18.10 | $17.55 | $17.78 | $17.78 | 16,785,280 |
| 2024-07-15 | $18.26 | $18.33 | $18.00 | $18.14 | $18.14 | 10,012,420 |
| 2024-07-12 | $18.32 | $18.47 | $18.12 | $18.39 | $18.39 | 10,512,960 |
| 2024-07-11 | $18.45 | $18.51 | $18.18 | $18.40 | $18.40 | 17,861,350 |
| 2024-07-10 | $18.05 | $18.55 | $18.05 | $18.17 | $18.17 | 17,541,560 |
| 2024-07-09 | $17.34 | $18.30 | $17.17 | $18.22 | $18.22 | 24,976,010 |
| 2024-07-08 | $17.36 | $17.42 | $17.05 | $17.14 | $17.14 | 8,864,330 |
| 2024-07-05 | $17.40 | $17.47 | $16.97 | $17.40 | $17.40 | 12,077,700 |
| 2024-07-04 | $17.71 | $17.96 | $17.38 | $17.42 | $17.42 | 10,991,890 |
| 2024-07-03 | $17.84 | $17.97 | $17.68 | $17.74 | $17.74 | 10,207,370 |
| 2024-07-02 | $18.58 | $18.67 | $17.83 | $17.92 | $17.92 | 19,222,990 |
| 2024-07-01 | $18.38 | $18.68 | $18.20 | $18.60 | $18.60 | 10,217,880 |
| 2024-06-28 | $18.28 | $18.73 | $18.25 | $18.37 | $18.37 | 12,233,670 |
| 2024-06-27 | $18.94 | $18.94 | $18.26 | $18.42 | $18.42 | 13,928,650 |
| 2024-06-26 | $18.90 | $19.00 | $18.50 | $18.95 | $18.95 | 11,858,700 |
| 2024-06-25 | $18.65 | $19.15 | $18.61 | $18.91 | $18.91 | 11,561,650 |
| 2024-06-24 | $19.00 | $19.03 | $18.60 | $18.71 | $18.71 | 11,681,100 |
| 2024-06-21 | $18.78 | $19.11 | $18.70 | $19.04 | $19.04 | 10,192,620 |
| 2024-06-20 | $19.06 | $19.17 | $18.72 | $18.77 | $18.77 | 12,127,640 |
| 2024-06-19 | $19.31 | $19.40 | $18.90 | $19.10 | $19.10 | 14,366,500 |
| 2024-06-18 | $18.88 | $19.41 | $18.88 | $19.35 | $19.35 | 15,123,500 |
| 2024-06-17 | $18.36 | $19.05 | $18.30 | $18.87 | $18.87 | 19,576,380 |
| 2024-06-14 | $18.41 | $18.48 | $18.16 | $18.46 | $18.46 | 13,291,910 |
| 2024-06-13 | $18.89 | $18.94 | $18.61 | $18.68 | $18.68 | 16,109,610 |
| 2024-06-12 | $19.60 | $19.61 | $18.70 | $18.89 | $18.89 | 34,404,560 |
| 2024-06-11 | $19.85 | $19.85 | $19.49 | $19.62 | $19.62 | 10,640,000 |
| 2024-06-07 | $20.05 | $20.12 | $19.61 | $19.87 | $19.87 | 10,691,910 |
| 2024-06-06 | $20.23 | $20.23 | $19.80 | $19.93 | $19.93 | 13,587,580 |
| 2024-06-05 | $20.66 | $20.67 | $20.08 | $20.10 | $20.10 | 10,526,020 |
| 2024-06-04 | $20.28 | $20.65 | $20.12 | $20.60 | $20.60 | 10,854,120 |
| 2024-06-03 | $20.74 | $20.76 | $20.15 | $20.28 | $20.28 | 16,340,960 |
| 2024-05-31 | $21.08 | $21.16 | $20.68 | $20.74 | $20.74 | 14,590,590 |
| 2024-05-30 | $21.18 | $21.18 | $20.94 | $21.07 | $21.07 | 7,790,120 |
| 2024-05-29 | $21.08 | $21.20 | $20.90 | $21.04 | $21.04 | 8,339,390 |
| 2024-05-28 | $21.38 | $21.49 | $21.03 | $21.09 | $21.09 | 10,401,660 |
| 2024-05-27 | $21.42 | $21.42 | $20.98 | $21.35 | $21.35 | 9,751,640 |
| 2024-05-24 | $21.35 | $21.58 | $21.28 | $21.30 | $21.30 | 7,789,100 |
| 2024-05-23 | $21.50 | $21.59 | $21.29 | $21.40 | $21.40 | 9,338,430 |
| 2024-05-22 | $22.20 | $22.20 | $21.50 | $21.52 | $21.52 | 15,534,370 |
| 2024-05-21 | $22.16 | $22.20 | $21.95 | $22.13 | $22.13 | 10,362,050 |
| 2024-05-20 | $22.00 | $22.28 | $21.86 | $22.14 | $22.14 | 10,330,350 |
| 2024-05-17 | $22.21 | $22.35 | $21.68 | $22.07 | $22.07 | 16,644,890 |
| 2024-05-16 | $23.03 | $23.50 | $22.26 | $22.36 | $22.36 | 20,854,190 |
| 2024-05-15 | $22.66 | $23.23 | $22.51 | $22.95 | $22.95 | 16,278,190 |
| 2024-05-14 | $22.92 | $23.11 | $22.71 | $22.77 | $22.77 | 14,357,650 |
| 2024-05-13 | $22.57 | $23.04 | $22.15 | $22.92 | $22.92 | 20,741,750 |
| 2024-05-10 | $22.71 | $23.00 | $22.54 | $22.83 | $22.83 | 17,394,170 |
| 2024-05-09 | $22.00 | $22.71 | $22.00 | $22.69 | $22.69 | 19,539,480 |
| 2024-05-08 | $22.68 | $22.68 | $22.04 | $22.09 | $22.09 | 15,531,490 |
| 2024-05-07 | $22.73 | $22.78 | $22.42 | $22.70 | $22.70 | 15,469,040 |
| 2024-05-06 | $22.67 | $23.05 | $22.50 | $22.81 | $22.81 | 22,784,030 |
| 2024-04-30 | $22.29 | $22.73 | $22.26 | $22.40 | $22.40 | 24,722,440 |
| 2024-04-29 | $22.40 | $22.45 | $22.16 | $22.38 | $22.38 | 29,925,850 |
| 2024-04-26 | $22.35 | $22.57 | $22.13 | $22.52 | $22.52 | 30,169,770 |
| 2024-04-25 | $23.59 | $23.59 | $22.26 | $22.36 | $22.36 | 25,813,600 |
| 2024-04-24 | $23.45 | $23.80 | $23.25 | $23.75 | $23.75 | 16,086,530 |
| 2024-04-23 | $24.18 | $24.29 | $23.09 | $23.13 | $23.13 | 25,496,830 |
| 2024-04-22 | $24.30 | $24.75 | $23.85 | $24.28 | $24.28 | 24,566,650 |
| 2024-04-19 | $24.16 | $24.71 | $24.00 | $24.29 | $24.29 | 22,199,490 |
| 2024-04-18 | $22.50 | $24.31 | $22.50 | $23.88 | $23.88 | 31,031,370 |
| 2024-04-17 | $21.96 | $22.64 | $21.70 | $22.62 | $22.62 | 17,958,890 |
| 2024-04-16 | $21.91 | $22.45 | $21.90 | $21.91 | $21.91 | 19,385,280 |
| 2024-04-15 | $21.46 | $22.42 | $21.46 | $22.10 | $22.10 | 19,742,790 |
| 2024-04-12 | $21.04 | $21.79 | $21.04 | $21.63 | $21.63 | 16,842,790 |
| 2024-04-11 | $20.71 | $21.48 | $20.68 | $21.12 | $21.12 | 11,106,840 |
| 2024-04-10 | $20.85 | $21.04 | $20.67 | $20.92 | $20.92 | 7,750,950 |
| 2024-04-09 | $21.13 | $21.15 | $20.69 | $20.95 | $20.95 | 8,617,130 |
| 2024-04-08 | $21.16 | $21.33 | $20.92 | $21.05 | $21.05 | 8,479,250 |
| 2024-04-03 | $21.09 | $21.30 | $20.84 | $21.19 | $21.19 | 9,647,490 |
| 2024-04-02 | $21.17 | $21.55 | $20.91 | $21.16 | $21.16 | 10,158,500 |
| 2024-04-01 | $20.71 | $21.13 | $20.71 | $21.12 | $21.12 | 11,982,380 |
| 2024-03-29 | $20.82 | $20.95 | $20.35 | $20.69 | $20.69 | 8,772,500 |
| 2024-03-28 | $20.68 | $21.15 | $20.63 | $20.86 | $20.86 | 9,330,280 |
| 2024-03-27 | $21.13 | $21.16 | $20.64 | $20.65 | $20.65 | 8,232,510 |
| 2024-03-26 | $20.68 | $21.12 | $20.62 | $21.01 | $21.01 | 10,639,160 |
| 2024-03-25 | $20.69 | $21.15 | $20.42 | $20.71 | $20.71 | 11,453,640 |
| 2024-03-22 | $20.95 | $21.10 | $20.68 | $20.70 | $20.70 | 9,264,500 |
| 2024-03-21 | $21.30 | $21.32 | $20.61 | $20.83 | $20.83 | 14,581,880 |
| 2024-03-20 | $20.96 | $21.16 | $20.83 | $21.10 | $21.10 | 9,001,390 |
| 2024-03-19 | $21.45 | $21.46 | $20.96 | $21.00 | $21.00 | 16,596,690 |
| 2024-03-18 | $22.07 | $22.39 | $21.28 | $21.54 | $21.54 | 20,018,950 |
| 2024-03-15 | $21.67 | $21.96 | $21.56 | $21.89 | $21.89 | 6,835,490 |
| 2024-03-14 | $22.01 | $22.03 | $21.49 | $21.68 | $21.68 | 9,912,810 |
| 2024-03-13 | $21.96 | $22.25 | $21.87 | $22.04 | $22.04 | 11,291,440 |
| 2024-03-12 | $22.91 | $22.97 | $21.90 | $22.00 | $22.00 | 18,242,580 |
| 2024-03-11 | $22.13 | $22.95 | $22.03 | $22.91 | $22.91 | 12,236,020 |
| 2024-03-08 | $21.98 | $22.28 | $21.96 | $22.10 | $22.10 | 9,436,260 |
| 2024-03-07 | $22.23 | $22.34 | $22.01 | $22.01 | $22.01 | 8,900,020 |
| 2024-03-06 | $22.09 | $22.58 | $21.96 | $22.19 | $22.19 | 9,365,960 |
| 2024-03-05 | $22.19 | $22.44 | $22.01 | $22.23 | $22.23 | 9,264,450 |
| 2024-03-04 | $22.17 | $22.30 | $21.90 | $22.19 | $22.19 | 9,105,300 |
| 2024-03-01 | $22.00 | $22.62 | $21.96 | $22.20 | $22.20 | 15,080,910 |
| 2024-02-29 | $21.11 | $22.18 | $21.10 | $22.16 | $22.16 | 12,508,770 |
| 2024-02-28 | $21.90 | $21.98 | $21.12 | $21.27 | $21.27 | 17,073,850 |
| 2024-02-27 | $21.56 | $22.05 | $21.48 | $22.05 | $22.05 | 11,775,590 |
| 2024-02-26 | $21.59 | $22.16 | $21.40 | $21.66 | $21.66 | 17,663,060 |
| 2024-02-23 | $21.51 | $21.66 | $20.95 | $21.59 | $21.59 | 13,071,190 |
| 2024-02-22 | $21.28 | $21.74 | $21.20 | $21.50 | $21.50 | 11,596,400 |
| 2024-02-21 | $20.76 | $21.97 | $20.43 | $21.45 | $21.45 | 22,581,600 |
| 2024-02-20 | $20.93 | $21.23 | $20.39 | $20.79 | $20.79 | 13,428,620 |
| 2024-02-19 | $21.56 | $21.73 | $20.73 | $21.19 | $21.19 | 14,214,530 |
| 2024-02-08 | $21.30 | $22.52 | $21.28 | $21.34 | $21.34 | 19,827,020 |
| 2024-02-07 | $20.41 | $21.41 | $20.23 | $21.38 | $21.38 | 19,821,370 |
| 2024-02-06 | $18.92 | $20.47 | $18.56 | $20.27 | $20.27 | 12,299,110 |
| 2024-02-05 | $19.34 | $19.70 | $17.85 | $19.26 | $19.26 | 16,806,390 |
| 2024-02-02 | $19.87 | $20.13 | $18.71 | $19.35 | $19.35 | 11,286,690 |
| 2024-02-01 | $19.74 | $20.36 | $19.56 | $19.79 | $19.79 | 8,145,140 |
| 2024-01-31 | $19.90 | $20.18 | $19.50 | $19.62 | $19.62 | 9,059,030 |
| 2024-01-30 | $20.05 | $20.64 | $19.95 | $20.18 | $20.18 | 10,224,710 |
| 2024-01-29 | $20.24 | $20.60 | $20.07 | $20.11 | $20.11 | 8,821,810 |
| 2024-01-26 | $20.67 | $20.67 | $20.21 | $20.24 | $20.24 | 9,261,670 |
| 2024-01-25 | $19.84 | $20.66 | $19.58 | $20.66 | $20.66 | 15,401,240 |
| 2024-01-24 | $20.13 | $20.30 | $19.27 | $19.90 | $19.90 | 9,807,790 |
| 2024-01-23 | $19.70 | $20.27 | $19.48 | $20.12 | $20.12 | 10,230,480 |
| 2024-01-22 | $20.48 | $20.48 | $19.60 | $19.81 | $19.81 | 8,319,240 |
| 2024-01-19 | $20.53 | $20.66 | $20.35 | $20.41 | $20.41 | 5,693,500 |
| 2024-01-18 | $20.54 | $20.64 | $19.99 | $20.53 | $20.53 | 13,324,380 |
| 2024-01-17 | $20.77 | $20.98 | $20.56 | $20.56 | $20.56 | 11,879,840 |
| 2024-01-16 | $21.01 | $21.04 | $20.15 | $20.71 | $20.71 | 18,775,530 |
| 2024-01-15 | $20.20 | $20.22 | $19.83 | $20.09 | $20.09 | 6,954,870 |
| 2024-01-12 | $19.63 | $20.40 | $19.57 | $20.16 | $20.16 | 15,307,590 |
| 2024-01-11 | $18.81 | $19.75 | $18.71 | $19.74 | $19.74 | 12,516,000 |
| 2024-01-10 | $18.52 | $19.00 | $18.31 | $18.80 | $18.80 | 6,111,870 |
| 2024-01-09 | $18.53 | $18.75 | $18.26 | $18.59 | $18.59 | 6,880,430 |
| 2024-01-08 | $18.80 | $18.83 | $18.43 | $18.53 | $18.53 | 7,156,520 |
| 2024-01-05 | $18.84 | $19.11 | $18.70 | $18.85 | $18.85 | 6,828,290 |
| 2024-01-04 | $19.04 | $19.06 | $18.71 | $18.90 | $18.90 | 6,896,540 |
| 2024-01-03 | $19.09 | $19.36 | $18.98 | $19.12 | $19.12 | 5,063,290 |
| 2024-01-02 | $19.27 | $19.48 | $19.08 | $19.15 | $19.15 | 7,853,670 |
| 2024-01-01 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2023-12-29 | $18.96 | $19.37 | $18.94 | $19.23 | $19.23 | 11,027,220 |
| 2023-12-28 | $18.42 | $19.05 | $18.35 | $18.94 | $18.94 | 7,745,290 |
| 2023-12-27 | $18.51 | $18.62 | $18.25 | $18.59 | $18.59 | 7,012,690 |
| 2023-12-26 | $18.84 | $18.84 | $18.30 | $18.52 | $18.52 | 5,489,270 |
| 2023-12-25 | $18.14 | $18.68 | $18.14 | $18.61 | $18.61 | 7,029,860 |
| 2023-12-22 | $18.01 | $18.49 | $17.78 | $18.16 | $18.16 | 7,400,300 |
| 2023-12-21 | $17.50 | $18.16 | $17.50 | $18.11 | $18.11 | 8,724,310 |
| 2023-12-20 | $17.91 | $17.95 | $17.66 | $17.69 | $17.69 | 6,596,660 |
| 2023-12-19 | $17.83 | $17.98 | $17.57 | $17.95 | $17.95 | 9,613,020 |
| 2023-12-18 | $18.26 | $18.33 | $17.78 | $17.83 | $17.83 | 8,773,120 |
| 2023-12-15 | $18.59 | $18.69 | $18.30 | $18.34 | $18.34 | 7,782,440 |
| 2023-12-14 | $18.54 | $18.88 | $18.47 | $18.53 | $18.53 | 6,677,550 |
| 2023-12-13 | $18.85 | $18.91 | $18.45 | $18.45 | $18.45 | 10,125,520 |
| 2023-12-12 | $18.72 | $19.04 | $18.66 | $18.94 | $18.94 | 7,051,300 |
| 2023-12-11 | $18.30 | $18.77 | $18.11 | $18.73 | $18.73 | 10,632,760 |
| 2023-12-08 | $18.73 | $18.79 | $18.32 | $18.33 | $18.33 | 9,878,930 |
| 2023-12-07 | $18.66 | $18.77 | $18.36 | $18.72 | $18.72 | 8,068,130 |
| 2023-12-06 | $18.80 | $18.89 | $18.39 | $18.65 | $18.65 | 13,751,010 |
| 2023-12-05 | $19.28 | $19.28 | $18.83 | $18.89 | $18.89 | 7,688,300 |
| 2023-12-04 | $19.59 | $19.62 | $19.27 | $19.31 | $19.31 | 6,157,140 |
| 2023-12-01 | $19.87 | $19.89 | $19.35 | $19.58 | $19.58 | 9,484,900 |
| 2023-11-30 | $20.21 | $20.21 | $19.75 | $19.91 | $19.91 | 7,300,190 |
| 2023-11-29 | $20.50 | $20.63 | $20.20 | $20.25 | $20.25 | 4,475,950 |
| 2023-11-28 | $20.17 | $20.56 | $19.91 | $20.37 | $20.37 | 5,933,940 |
| 2023-11-27 | $20.11 | $20.31 | $19.89 | $20.22 | $20.22 | 6,344,160 |
| 2023-11-24 | $20.49 | $20.49 | $20.09 | $20.13 | $20.13 | 5,448,200 |
| 2023-11-23 | $20.15 | $20.57 | $20.13 | $20.50 | $20.50 | 6,051,910 |
| 2023-11-22 | $20.40 | $20.43 | $20.10 | $20.10 | $20.10 | 6,797,700 |
| 2023-11-21 | $20.29 | $20.75 | $20.25 | $20.49 | $20.49 | 9,431,430 |
| 2023-11-20 | $20.26 | $20.40 | $20.00 | $20.32 | $20.32 | 8,052,330 |
| 2023-11-17 | $20.04 | $20.39 | $20.03 | $20.36 | $20.36 | 8,311,940 |
| 2023-11-16 | $19.90 | $20.40 | $19.86 | $20.29 | $20.29 | 17,951,960 |
| 2023-11-15 | $19.28 | $20.25 | $19.26 | $19.86 | $19.86 | 20,068,500 |
| 2023-11-14 | $19.12 | $19.29 | $19.06 | $19.18 | $19.18 | 5,936,410 |
| 2023-11-13 | $18.95 | $19.13 | $18.90 | $19.08 | $19.08 | 6,322,320 |
| 2023-11-10 | $19.30 | $19.32 | $18.95 | $19.03 | $19.03 | 10,244,820 |
| 2023-11-09 | $19.48 | $19.58 | $19.29 | $19.32 | $19.32 | 10,034,450 |
| 2023-11-08 | $19.58 | $19.71 | $19.40 | $19.54 | $19.54 | 7,396,310 |
| 2023-11-07 | $20.15 | $20.16 | $19.61 | $19.70 | $19.70 | 11,910,600 |
| 2023-11-06 | $20.30 | $20.42 | $20.08 | $20.21 | $20.21 | 10,361,880 |
| 2023-11-03 | $20.08 | $20.44 | $20.03 | $20.29 | $20.29 | 8,111,750 |
| 2023-11-02 | $20.10 | $20.27 | $19.92 | $20.09 | $20.09 | 7,257,400 |
| 2023-11-01 | $19.95 | $20.24 | $19.60 | $20.12 | $20.12 | 9,134,100 |
| 2023-10-31 | $19.96 | $20.06 | $19.74 | $20.00 | $20.00 | 6,798,200 |
| 2023-10-30 | $20.17 | $20.19 | $19.72 | $19.96 | $19.96 | 9,391,680 |
| 2023-10-27 | $19.50 | $20.19 | $19.45 | $19.95 | $19.95 | 9,729,400 |
| 2023-10-26 | $19.49 | $19.58 | $19.27 | $19.55 | $19.55 | 6,740,220 |
| 2023-10-25 | $19.20 | $19.78 | $19.19 | $19.56 | $19.56 | 13,616,460 |
| 2023-10-24 | $19.70 | $20.12 | $18.97 | $19.09 | $19.09 | 17,524,370 |
| 2023-10-23 | $20.48 | $20.53 | $19.45 | $19.54 | $19.54 | 11,302,900 |
| 2023-10-20 | $20.80 | $21.05 | $20.41 | $20.56 | $20.56 | 9,860,010 |
| 2023-10-19 | $21.23 | $21.30 | $20.63 | $20.82 | $20.82 | 13,812,900 |
| 2023-10-18 | $20.70 | $21.49 | $20.60 | $21.40 | $21.40 | 18,638,640 |
| 2023-10-17 | $20.68 | $20.90 | $20.31 | $20.88 | $20.88 | 16,519,480 |
| 2023-10-16 | $20.46 | $20.58 | $20.03 | $20.34 | $20.34 | 7,563,390 |
| 2023-10-13 | $20.46 | $20.62 | $20.26 | $20.59 | $20.59 | 6,208,140 |
| 2023-10-12 | $20.24 | $20.66 | $20.22 | $20.54 | $20.54 | 8,071,400 |
| 2023-10-11 | $20.39 | $20.63 | $20.20 | $20.23 | $20.23 | 7,058,210 |
| 2023-10-10 | $20.37 | $20.50 | $19.92 | $20.39 | $20.39 | 8,792,380 |
| 2023-10-09 | $20.33 | $20.48 | $20.02 | $20.33 | $20.33 | 8,592,450 |
| 2023-09-28 | $20.06 | $20.50 | $20.03 | $20.32 | $20.32 | 8,603,660 |
| 2023-09-27 | $20.18 | $20.45 | $20.05 | $20.06 | $20.06 | 9,664,150 |
| 2023-09-26 | $20.60 | $20.81 | $20.20 | $20.28 | $20.28 | 11,839,270 |
| 2023-09-25 | $21.00 | $21.15 | $20.56 | $20.69 | $20.69 | 13,030,220 |
| 2023-09-22 | $21.90 | $22.00 | $20.61 | $21.31 | $21.31 | 18,871,210 |
| 2023-09-21 | $21.12 | $21.22 | $20.82 | $20.88 | $20.88 | 4,274,010 |
| 2023-09-20 | $21.29 | $21.50 | $21.10 | $21.19 | $21.19 | 5,094,590 |
| 2023-09-19 | $21.12 | $21.46 | $20.85 | $21.29 | $21.29 | 8,170,620 |
| 2023-09-18 | $20.65 | $21.20 | $20.58 | $21.04 | $21.04 | 8,061,380 |
| 2023-09-15 | $20.71 | $20.90 | $20.43 | $20.63 | $20.63 | 7,798,270 |
| 2023-09-14 | $21.17 | $21.30 | $20.52 | $20.70 | $20.70 | 11,393,200 |
| 2023-09-13 | $21.74 | $21.74 | $21.26 | $21.30 | $21.30 | 5,437,700 |
| 2023-09-12 | $21.37 | $21.96 | $21.31 | $21.74 | $21.74 | 8,333,520 |
| 2023-09-11 | $21.04 | $21.49 | $20.86 | $21.36 | $21.36 | 6,068,800 |
| 2023-09-08 | $21.00 | $21.22 | $20.85 | $21.04 | $21.04 | 5,538,900 |
| 2023-09-07 | $21.57 | $21.63 | $20.95 | $20.98 | $20.98 | 9,225,170 |
| 2023-09-06 | $21.23 | $21.75 | $21.18 | $21.70 | $21.70 | 7,524,190 |
| 2023-09-05 | $21.90 | $21.91 | $21.30 | $21.35 | $21.35 | 10,288,440 |
| 2023-09-04 | $21.61 | $21.89 | $21.49 | $21.80 | $21.80 | 8,191,930 |
| 2023-09-01 | $22.00 | $22.00 | $21.40 | $21.59 | $21.59 | 7,315,250 |
| 2023-08-31 | $22.27 | $22.29 | $21.75 | $21.78 | $21.78 | 11,243,360 |
| 2023-08-30 | $22.87 | $22.93 | $22.04 | $22.39 | $22.39 | 11,215,750 |
| 2023-08-29 | $21.98 | $22.73 | $21.81 | $22.65 | $22.65 | 8,834,650 |
| 2023-08-28 | $22.86 | $23.00 | $21.83 | $22.00 | $22.00 | 9,587,930 |
| 2023-08-25 | $21.95 | $21.97 | $21.63 | $21.76 | $21.76 | 5,615,430 |
| 2023-08-24 | $21.37 | $22.30 | $21.24 | $22.03 | $22.03 | 10,377,370 |
| 2023-08-23 | $22.02 | $22.15 | $21.18 | $21.19 | $21.19 | 11,094,380 |
| 2023-08-22 | $21.83 | $22.19 | $21.43 | $21.98 | $21.98 | 8,818,520 |
| 2023-08-21 | $21.88 | $22.06 | $21.60 | $21.64 | $21.64 | 7,404,930 |
| 2023-08-18 | $22.43 | $22.55 | $21.78 | $21.78 | $21.78 | 6,598,460 |
| 2023-08-17 | $22.21 | $22.58 | $21.92 | $22.47 | $22.47 | 7,955,290 |
| 2023-08-16 | $22.88 | $22.93 | $22.39 | $22.39 | $22.39 | 6,613,950 |
| 2023-08-15 | $23.20 | $23.48 | $22.63 | $22.92 | $22.92 | 7,806,620 |
| 2023-08-14 | $23.16 | $23.32 | $22.59 | $23.27 | $23.27 | 12,059,030 |
| 2023-08-11 | $23.98 | $24.05 | $23.32 | $23.32 | $23.32 | 8,369,600 |
| 2023-08-10 | $23.94 | $24.00 | $23.55 | $23.98 | $23.98 | 7,518,910 |
| 2023-08-09 | $23.87 | $24.02 | $23.63 | $23.99 | $23.99 | 7,980,340 |
| 2023-08-08 | $23.52 | $24.16 | $23.52 | $24.03 | $24.03 | 13,493,810 |
| 2023-08-07 | $23.38 | $23.56 | $23.25 | $23.41 | $23.41 | 6,600,590 |
| 2023-08-04 | $23.60 | $23.68 | $23.20 | $23.40 | $23.40 | 11,959,310 |
| 2023-08-03 | $23.71 | $23.82 | $23.36 | $23.46 | $23.46 | 9,131,340 |
| 2023-08-02 | $23.75 | $23.99 | $23.65 | $23.88 | $23.88 | 9,247,040 |
| 2023-08-01 | $23.99 | $24.03 | $23.62 | $23.79 | $23.79 | 11,536,880 |
| 2023-07-31 | $23.51 | $24.43 | $23.40 | $24.08 | $24.08 | 20,416,440 |
| 2023-07-28 | $23.16 | $23.80 | $22.75 | $23.51 | $23.51 | 19,564,640 |
| 2023-07-27 | $23.70 | $24.05 | $23.08 | $23.15 | $23.15 | 14,548,980 |
| 2023-07-26 | $24.19 | $24.70 | $23.54 | $23.66 | $23.66 | 19,895,900 |
| 2023-07-25 | $23.64 | $24.30 | $23.38 | $24.13 | $24.13 | 26,892,900 |
| 2023-07-24 | $23.83 | $24.49 | $23.10 | $23.64 | $23.64 | 52,105,150 |
| 2023-07-21 | $22.50 | $22.96 | $22.39 | $22.70 | $22.70 | 8,820,950 |
| 2023-07-20 | $23.46 | $23.50 | $22.59 | $22.61 | $22.61 | 12,411,940 |
| 2023-07-19 | $22.75 | $23.47 | $22.75 | $23.40 | $23.40 | 18,863,420 |
| 2023-07-18 | $22.70 | $22.88 | $22.42 | $22.72 | $22.72 | 13,750,240 |
| 2023-07-17 | $22.42 | $22.70 | $22.30 | $22.66 | $22.66 | 9,285,400 |
| 2023-07-14 | $22.96 | $23.17 | $22.50 | $22.53 | $22.53 | 13,367,910 |
| 2023-07-13 | $23.55 | $23.67 | $22.81 | $22.95 | $22.95 | 20,948,190 |
| 2023-07-12 | $23.20 | $24.50 | $23.19 | $23.49 | $23.49 | 34,190,730 |
| 2023-07-11 | $23.05 | $23.58 | $22.59 | $23.41 | $23.41 | 31,446,040 |
| 2023-07-10 | $22.78 | $23.10 | $22.50 | $22.57 | $22.57 | 13,315,420 |
| 2023-07-07 | $22.18 | $22.87 | $22.18 | $22.68 | $22.68 | 14,484,910 |
| 2023-07-06 | $22.08 | $22.63 | $21.80 | $22.38 | $22.38 | 9,735,060 |
| 2023-07-05 | $22.61 | $22.66 | $22.10 | $22.16 | $22.16 | 11,013,680 |
| 2023-07-04 | $22.20 | $22.65 | $22.07 | $22.52 | $22.52 | 13,789,620 |
| 2023-07-03 | $22.28 | $22.64 | $21.95 | $22.15 | $22.15 | 12,676,310 |
| 2023-06-30 | $22.01 | $22.43 | $21.95 | $22.22 | $22.22 | 7,746,350 |
| 2023-06-29 | $22.26 | $22.39 | $21.98 | $22.01 | $22.01 | 8,710,300 |
| 2023-06-28 | $22.32 | $22.53 | $21.95 | $22.26 | $22.26 | 9,649,350 |
| 2023-06-27 | $21.82 | $22.37 | $21.60 | $22.24 | $22.24 | 9,856,340 |
| 2023-06-26 | $21.83 | $22.30 | $21.69 | $21.80 | $21.80 | 11,509,180 |
| 2023-06-21 | $22.05 | $22.55 | $21.92 | $22.07 | $22.07 | 10,368,840 |
| 2023-06-20 | $21.81 | $22.30 | $21.68 | $22.16 | $22.16 | 10,192,700 |
| 2023-06-19 | $21.78 | $22.17 | $21.77 | $21.86 | $21.86 | 7,982,410 |
| 2023-06-16 | $22.28 | $22.38 | $21.71 | $21.85 | $21.85 | 12,631,180 |
| 2023-06-15 | $22.55 | $22.72 | $22.03 | $22.15 | $22.15 | 16,990,000 |
| 2023-06-14 | $22.91 | $22.99 | $22.51 | $22.58 | $22.52 | 10,448,430 |
| 2023-06-13 | $22.35 | $22.93 | $22.23 | $22.74 | $22.68 | 14,112,040 |
| 2023-06-12 | $21.50 | $22.38 | $21.17 | $22.15 | $22.09 | 17,561,090 |
| 2023-06-09 | $21.31 | $21.73 | $21.23 | $21.72 | $21.66 | 20,020,710 |
| 2023-06-08 | $20.85 | $21.37 | $20.81 | $21.24 | $21.18 | 10,032,100 |
| 2023-06-07 | $21.40 | $21.42 | $20.88 | $20.97 | $20.91 | 6,765,780 |
| 2023-06-06 | $21.73 | $21.82 | $21.20 | $21.30 | $21.24 | 6,417,760 |
| 2023-06-05 | $21.81 | $22.18 | $21.51 | $21.73 | $21.67 | 10,383,350 |
| 2023-06-02 | $21.08 | $21.89 | $21.05 | $21.83 | $21.77 | 8,416,200 |
| 2023-06-01 | $21.30 | $21.48 | $21.03 | $21.08 | $21.02 | 6,472,250 |
| 2023-05-31 | $21.40 | $21.82 | $21.21 | $21.30 | $21.24 | 7,549,550 |
| 2023-05-30 | $21.25 | $21.58 | $20.98 | $21.49 | $21.43 | 6,884,080 |
| 2023-05-29 | $21.83 | $21.98 | $21.28 | $21.40 | $21.34 | 6,736,950 |
| 2023-05-26 | $21.36 | $21.91 | $21.16 | $21.80 | $21.74 | 9,249,150 |
| 2023-05-25 | $21.77 | $21.79 | $21.17 | $21.42 | $21.36 | 8,507,730 |
| 2023-05-24 | $21.92 | $22.06 | $21.62 | $21.85 | $21.79 | 10,515,340 |
| 2023-05-23 | $21.70 | $22.30 | $21.38 | $21.90 | $21.84 | 19,359,030 |
| 2023-05-22 | $20.50 | $21.79 | $20.30 | $21.70 | $21.64 | 19,921,490 |
| 2023-05-19 | $19.71 | $19.95 | $19.66 | $19.85 | $19.80 | 3,722,250 |
| 2023-05-18 | $19.72 | $20.05 | $19.70 | $19.88 | $19.83 | 8,139,340 |
| 2023-05-17 | $20.26 | $20.35 | $19.60 | $19.70 | $19.65 | 14,440,930 |
| 2023-05-16 | $20.98 | $20.98 | $20.14 | $20.38 | $20.32 | 9,779,890 |
| 2023-05-15 | $20.88 | $21.13 | $20.76 | $21.00 | $20.94 | 5,219,280 |
| 2023-05-12 | $21.09 | $21.25 | $20.90 | $20.95 | $20.89 | 4,801,060 |
| 2023-05-11 | $21.65 | $21.75 | $21.11 | $21.26 | $21.20 | 5,740,560 |
| 2023-05-10 | $20.84 | $21.71 | $20.70 | $21.58 | $21.52 | 7,126,530 |
| 2023-05-09 | $21.40 | $21.47 | $20.85 | $20.85 | $20.79 | 8,440,490 |
| 2023-05-08 | $21.48 | $21.75 | $21.28 | $21.47 | $21.41 | 7,389,840 |
| 2023-05-05 | $22.03 | $22.08 | $21.35 | $21.47 | $21.41 | 9,368,260 |
| 2023-05-04 | $22.05 | $22.30 | $21.74 | $22.01 | $21.95 | 8,185,320 |
| 2023-05-03 | $22.02 | $22.02 | $22.02 | $22.02 | $21.96 | 0 |
| 2023-05-02 | $22.02 | $22.02 | $22.02 | $22.02 | $21.96 | 0 |
| 2023-04-28 | $21.62 | $22.16 | $21.50 | $22.02 | $21.96 | 7,434,150 |
| 2023-04-27 | $21.13 | $21.85 | $20.99 | $21.62 | $21.56 | 7,017,550 |
| 2023-04-26 | $21.38 | $21.60 | $21.06 | $21.15 | $21.09 | 5,970,930 |
| 2023-04-25 | $21.17 | $21.65 | $20.73 | $21.27 | $21.21 | 8,717,430 |
| 2023-04-24 | $21.30 | $21.49 | $20.97 | $21.09 | $21.03 | 5,138,820 |
| 2023-04-21 | $21.95 | $21.95 | $21.21 | $21.25 | $21.19 | 5,898,950 |
| 2023-04-20 | $21.99 | $22.09 | $21.57 | $21.72 | $21.66 | 6,234,630 |
| 2023-04-19 | $22.22 | $22.43 | $21.95 | $22.08 | $22.02 | 6,995,290 |
| 2023-04-18 | $22.21 | $22.75 | $22.18 | $22.22 | $22.16 | 10,121,940 |
| 2023-04-17 | $22.00 | $22.26 | $21.89 | $22.21 | $22.15 | 8,908,580 |
| 2023-04-14 | $21.95 | $22.25 | $21.77 | $22.02 | $21.96 | 10,447,520 |
| 2023-04-13 | $21.70 | $22.03 | $21.27 | $21.77 | $21.71 | 11,533,270 |
| 2023-04-12 | $22.11 | $22.30 | $21.50 | $21.72 | $21.66 | 8,955,980 |
| 2023-04-11 | $22.05 | $22.40 | $21.50 | $21.98 | $21.92 | 19,801,180 |
| 2023-04-10 | $21.00 | $21.77 | $20.99 | $21.40 | $21.34 | 13,189,560 |
| 2023-04-07 | $20.15 | $21.22 | $20.01 | $21.11 | $21.05 | 14,221,710 |
| 2023-04-06 | $19.80 | $20.29 | $19.70 | $20.12 | $20.07 | 6,877,330 |
| 2023-04-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.85 | 0 |
| 2023-04-04 | $20.35 | $20.35 | $19.66 | $19.90 | $19.85 | 9,724,580 |
| 2023-04-03 | $19.66 | $20.20 | $19.60 | $20.16 | $20.11 | 11,743,030 |
| 2023-03-31 | $19.85 | $19.88 | $19.36 | $19.54 | $19.49 | 14,696,140 |
| 2023-03-30 | $20.26 | $20.29 | $19.53 | $19.78 | $19.73 | 14,085,530 |
| 2023-03-29 | $20.28 | $20.59 | $20.05 | $20.16 | $20.11 | 8,345,070 |
| 2023-03-28 | $20.25 | $20.71 | $20.20 | $20.23 | $20.18 | 8,644,610 |
| 2023-03-27 | $19.90 | $20.80 | $19.71 | $20.33 | $20.28 | 14,378,540 |
| 2023-03-24 | $19.99 | $20.15 | $19.63 | $19.78 | $19.73 | 8,324,320 |
| 2023-03-23 | $19.92 | $20.14 | $19.72 | $20.00 | $19.95 | 6,716,800 |
| 2023-03-22 | $19.90 | $20.19 | $19.84 | $19.89 | $19.84 | 5,832,890 |
| 2023-03-21 | $19.37 | $19.84 | $19.31 | $19.81 | $19.76 | 6,205,140 |
| 2023-03-20 | $19.23 | $19.43 | $19.07 | $19.37 | $19.32 | 7,900,670 |
| 2023-03-17 | $19.25 | $19.60 | $19.15 | $19.25 | $19.20 | 9,368,710 |
| 2023-03-16 | $19.45 | $19.58 | $19.01 | $19.11 | $19.06 | 6,922,510 |
| 2023-03-15 | $19.55 | $19.97 | $19.43 | $19.50 | $19.45 | 6,939,630 |
| 2023-03-14 | $19.92 | $19.99 | $19.00 | $19.48 | $19.43 | 12,045,850 |
| 2023-03-13 | $19.84 | $20.10 | $19.71 | $19.87 | $19.82 | 7,932,210 |
| 2023-03-10 | $20.38 | $20.49 | $19.62 | $19.81 | $19.76 | 16,287,500 |
| 2023-03-09 | $20.93 | $20.98 | $20.42 | $20.54 | $20.48 | 7,155,330 |
| 2023-03-08 | $20.95 | $21.03 | $20.68 | $20.86 | $20.80 | 7,945,230 |
| 2023-03-07 | $21.53 | $21.75 | $20.92 | $20.95 | $20.89 | 13,989,300 |
| 2023-03-06 | $22.48 | $22.48 | $21.32 | $21.59 | $21.53 | 17,272,070 |
| 2023-03-03 | $22.77 | $22.93 | $22.24 | $22.48 | $22.42 | 7,568,270 |
| 2023-03-02 | $22.90 | $23.03 | $22.74 | $22.80 | $22.74 | 4,594,410 |
| 2023-03-01 | $22.53 | $23.00 | $22.39 | $23.00 | $22.94 | 7,419,770 |
| 2023-02-28 | $22.56 | $22.82 | $22.30 | $22.53 | $22.47 | 6,288,880 |
| 2023-02-27 | $22.91 | $22.95 | $22.50 | $22.54 | $22.48 | 6,307,180 |
| 2023-02-24 | $23.18 | $23.50 | $22.83 | $22.91 | $22.85 | 4,946,940 |
| 2023-02-23 | $23.73 | $23.99 | $22.97 | $23.18 | $23.12 | 10,133,310 |
| 2023-02-22 | $22.93 | $24.00 | $22.93 | $23.71 | $23.65 | 15,161,870 |
| 2023-02-21 | $22.58 | $23.40 | $22.32 | $22.94 | $22.88 | 13,725,080 |
| 2023-02-20 | $21.67 | $22.44 | $21.66 | $22.39 | $22.33 | 7,831,970 |
| 2023-02-17 | $22.37 | $22.58 | $21.86 | $21.89 | $21.89 | 7,936,670 |
| 2023-02-16 | $22.70 | $23.25 | $22.16 | $22.36 | $22.36 | 11,437,110 |
| 2023-02-15 | $22.94 | $22.95 | $22.48 | $22.70 | $22.70 | 7,380,950 |
| 2023-02-14 | $22.92 | $23.17 | $22.63 | $22.94 | $22.94 | 6,424,720 |
| 2023-02-13 | $22.67 | $23.20 | $22.58 | $22.94 | $22.94 | 8,244,270 |
| 2023-02-10 | $22.78 | $23.00 | $22.59 | $22.68 | $22.68 | 5,914,470 |
| 2023-02-09 | $22.31 | $23.10 | $22.15 | $22.85 | $22.85 | 8,622,580 |
| 2023-02-08 | $22.78 | $22.78 | $22.40 | $22.42 | $22.42 | 5,563,120 |
| 2023-02-07 | $22.38 | $23.25 | $22.30 | $22.78 | $22.78 | 13,224,140 |
| 2023-02-06 | $22.24 | $22.40 | $21.85 | $22.24 | $22.24 | 7,463,890 |
| 2023-02-03 | $22.47 | $22.53 | $21.81 | $22.34 | $22.34 | 9,851,830 |
| 2023-02-02 | $22.32 | $22.72 | $22.17 | $22.48 | $22.48 | 7,441,570 |
| 2023-02-01 | $22.03 | $22.47 | $21.85 | $22.39 | $22.39 | 9,129,710 |
| 2023-01-31 | $22.21 | $22.50 | $21.79 | $22.02 | $22.02 | 9,543,070 |
| 2023-01-30 | $22.89 | $23.11 | $22.16 | $22.22 | $22.22 | 10,763,260 |
| 2023-01-20 | $21.80 | $22.86 | $21.80 | $22.36 | $22.36 | 11,966,570 |
| 2023-01-19 | $21.18 | $21.88 | $21.10 | $21.80 | $21.80 | 9,210,650 |
| 2023-01-18 | $21.37 | $21.59 | $21.20 | $21.22 | $21.22 | 6,324,030 |
| 2023-01-17 | $21.23 | $21.56 | $21.13 | $21.36 | $21.36 | 7,595,310 |
| 2023-01-16 | $21.30 | $21.58 | $20.93 | $21.12 | $21.12 | 11,723,490 |
| 2023-01-13 | $21.45 | $21.68 | $21.11 | $21.35 | $21.35 | 5,860,900 |
| 2023-01-12 | $21.08 | $21.98 | $20.93 | $21.44 | $21.44 | 11,539,440 |
| 2023-01-11 | $21.37 | $21.69 | $20.92 | $20.98 | $20.98 | 9,496,470 |
| 2023-01-10 | $21.49 | $21.79 | $21.08 | $21.55 | $21.55 | 7,796,760 |
| 2023-01-09 | $21.24 | $21.78 | $21.18 | $21.34 | $21.34 | 8,519,840 |
| 2023-01-06 | $20.81 | $21.72 | $20.80 | $21.21 | $21.21 | 11,784,140 |
| 2023-01-05 | $19.95 | $21.04 | $19.90 | $21.04 | $21.04 | 16,567,980 |
| 2023-01-04 | $19.98 | $20.23 | $19.61 | $19.90 | $19.90 | 9,049,150 |
| 2023-01-03 | $20.36 | $20.73 | $19.95 | $20.08 | $20.08 | 9,325,930 |
| 2023-01-02 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2022-12-30 | $20.62 | $21.05 | $20.42 | $20.48 | $20.48 | 8,500,470 |
| 2022-12-29 | $19.87 | $20.75 | $19.71 | $20.49 | $20.49 | 15,977,340 |
| 2022-12-28 | $20.48 | $20.51 | $19.42 | $19.84 | $19.84 | 18,398,630 |
| 2022-12-27 | $21.03 | $21.14 | $20.32 | $20.54 | $20.54 | 10,211,910 |
| 2022-12-26 | $20.77 | $21.16 | $20.66 | $21.00 | $21.00 | 5,435,150 |
| 2022-12-23 | $21.15 | $21.16 | $20.30 | $20.80 | $20.80 | 9,333,880 |
| 2022-12-22 | $20.73 | $21.55 | $20.73 | $21.18 | $21.18 | 11,930,020 |
| 2022-12-21 | $20.89 | $21.00 | $20.51 | $20.72 | $20.72 | 10,011,980 |
| 2022-12-20 | $21.02 | $21.45 | $20.76 | $20.86 | $20.86 | 7,690,220 |
| 2022-12-19 | $21.51 | $22.03 | $21.12 | $21.22 | $21.22 | 11,537,040 |
| 2022-12-16 | $21.49 | $21.77 | $21.27 | $21.55 | $21.55 | 11,230,300 |
| 2022-12-15 | $21.20 | $22.00 | $20.91 | $21.78 | $21.78 | 16,529,450 |
| 2022-12-14 | $20.61 | $21.28 | $20.57 | $21.21 | $21.21 | 13,783,770 |
| 2022-12-13 | $20.43 | $21.00 | $20.27 | $20.72 | $20.72 | 9,915,380 |
| 2022-12-12 | $21.05 | $21.06 | $20.26 | $20.37 | $20.37 | 12,945,780 |
| 2022-12-09 | $20.82 | $21.35 | $20.53 | $21.05 | $21.05 | 13,730,560 |
| 2022-12-08 | $20.81 | $21.10 | $20.40 | $20.83 | $20.83 | 12,818,180 |
| 2022-12-07 | $21.20 | $21.65 | $20.79 | $20.88 | $20.88 | 16,849,540 |
| 2022-12-06 | $20.49 | $21.55 | $20.24 | $21.48 | $21.48 | 22,333,350 |
| 2022-12-05 | $20.32 | $20.77 | $20.07 | $20.53 | $20.53 | 15,727,110 |
| 2022-12-01 | $20.61 | $20.78 | $20.18 | $20.45 | $20.45 | 22,484,590 |
| 2022-11-30 | $19.57 | $20.42 | $19.37 | $20.09 | $20.09 | 22,589,610 |
| 2022-11-29 | $18.73 | $19.66 | $18.71 | $19.54 | $19.54 | 20,027,890 |
| 2022-11-28 | $18.70 | $18.77 | $18.24 | $18.71 | $18.71 | 10,486,630 |
| 2022-11-25 | $19.31 | $19.31 | $18.85 | $18.85 | $18.85 | 10,769,200 |
| 2022-11-24 | $19.10 | $19.42 | $18.95 | $19.31 | $19.31 | 13,088,230 |
| 2022-11-23 | $19.20 | $19.20 | $18.76 | $18.90 | $18.90 | 9,831,680 |
| 2022-11-22 | $19.25 | $19.60 | $19.06 | $19.18 | $19.18 | 9,605,650 |
| 2022-11-21 | $19.26 | $19.38 | $18.96 | $19.30 | $19.30 | 10,685,280 |
| 2022-11-18 | $19.40 | $19.65 | $19.28 | $19.46 | $19.46 | 14,209,040 |
| 2022-11-17 | $19.23 | $19.53 | $19.05 | $19.52 | $19.52 | 12,700,060 |
| 2022-11-16 | $19.88 | $19.95 | $19.32 | $19.43 | $19.43 | 18,131,270 |
| 2022-11-15 | $18.90 | $19.90 | $18.83 | $19.87 | $19.87 | 25,920,640 |
| 2022-11-14 | $19.12 | $19.58 | $18.73 | $18.81 | $18.81 | 22,652,810 |
| 2022-11-11 | $18.92 | $19.44 | $18.77 | $19.13 | $19.13 | 24,238,430 |
| 2022-11-10 | $18.55 | $18.73 | $18.40 | $18.46 | $18.46 | 12,138,110 |
| 2022-11-09 | $18.86 | $19.09 | $18.65 | $18.75 | $18.75 | 9,815,890 |
| 2022-11-08 | $19.30 | $19.30 | $18.68 | $18.86 | $18.86 | 16,479,260 |
| 2022-11-07 | $19.00 | $19.56 | $18.70 | $19.26 | $19.26 | 23,556,340 |
| 2022-11-04 | $18.23 | $19.04 | $18.08 | $18.82 | $18.82 | 22,505,780 |
| 2022-11-03 | $18.26 | $18.64 | $17.89 | $18.15 | $18.15 | 18,973,380 |
| 2022-11-02 | $17.50 | $18.66 | $17.32 | $18.27 | $18.27 | 24,880,130 |
| 2022-11-01 | $16.47 | $17.49 | $16.47 | $17.49 | $17.49 | 23,472,920 |
| 2022-10-31 | $16.30 | $16.88 | $16.21 | $16.37 | $16.37 | 21,574,670 |
| 2022-10-28 | $17.46 | $17.60 | $16.71 | $16.87 | $16.87 | 14,418,220 |
| 2022-10-27 | $17.52 | $18.13 | $17.52 | $17.55 | $17.55 | 18,581,920 |
| 2022-10-26 | $17.18 | $17.61 | $17.07 | $17.41 | $17.41 | 13,033,640 |
| 2022-10-25 | $16.91 | $17.36 | $16.44 | $17.10 | $17.10 | 16,403,130 |
| 2022-10-24 | $17.27 | $17.79 | $16.85 | $16.91 | $16.91 | 17,122,920 |
| 2022-10-21 | $18.19 | $18.20 | $17.20 | $17.25 | $17.25 | 25,478,600 |
| 2022-10-20 | $17.93 | $18.22 | $17.66 | $17.92 | $17.92 | 17,559,220 |
| 2022-10-19 | $18.56 | $18.83 | $17.93 | $18.03 | $18.03 | 19,029,860 |
| 2022-10-18 | $18.66 | $18.84 | $18.20 | $18.61 | $18.61 | 18,981,730 |
| 2022-10-17 | $18.70 | $19.16 | $18.44 | $18.56 | $18.56 | 22,051,290 |
| 2022-10-14 | $18.52 | $19.15 | $18.42 | $18.77 | $18.77 | 12,273,090 |
| 2022-10-13 | $18.34 | $19.00 | $18.16 | $18.38 | $18.38 | 13,566,850 |
| 2022-10-12 | $17.63 | $18.38 | $17.41 | $18.38 | $18.38 | 11,051,490 |
| 2022-10-11 | $17.70 | $17.78 | $17.26 | $17.47 | $17.47 | 10,223,560 |
| 2022-10-10 | $18.17 | $18.32 | $17.51 | $17.57 | $17.57 | 9,242,330 |
| 2022-09-30 | $18.56 | $18.76 | $18.10 | $18.20 | $18.20 | 8,076,770 |
| 2022-09-29 | $18.93 | $19.02 | $18.40 | $18.53 | $18.53 | 6,831,800 |
| 2022-09-28 | $19.50 | $19.50 | $18.61 | $18.66 | $18.66 | 6,795,050 |
| 2022-09-27 | $19.08 | $19.38 | $18.95 | $19.36 | $19.36 | 8,960,940 |
| 2022-09-26 | $18.97 | $19.26 | $18.82 | $18.88 | $18.88 | 10,042,620 |
| 2022-09-23 | $19.46 | $19.48 | $18.82 | $19.15 | $19.15 | 11,040,850 |
| 2022-09-22 | $19.45 | $19.64 | $19.22 | $19.30 | $19.30 | 9,440,810 |
| 2022-09-21 | $19.74 | $19.79 | $19.22 | $19.53 | $19.53 | 12,630,930 |
| 2022-09-20 | $19.93 | $20.27 | $19.70 | $19.83 | $19.83 | 11,270,530 |
| 2022-09-19 | $19.88 | $20.20 | $19.63 | $19.87 | $19.87 | 12,097,940 |
| 2022-09-16 | $20.58 | $20.63 | $19.86 | $19.87 | $19.87 | 10,732,820 |
| 2022-09-15 | $21.26 | $21.36 | $20.28 | $20.51 | $20.51 | 12,916,530 |
| 2022-09-14 | $21.54 | $21.81 | $21.21 | $21.27 | $21.27 | 8,934,960 |
| 2022-09-13 | $21.52 | $22.45 | $21.42 | $21.93 | $21.93 | 14,545,240 |
| 2022-09-12 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2022-09-09 | $21.47 | $21.58 | $21.18 | $21.44 | $21.44 | 10,780,920 |
| 2022-09-08 | $21.77 | $22.04 | $21.44 | $21.57 | $21.57 | 10,795,880 |
| 2022-09-07 | $22.45 | $22.97 | $21.78 | $21.85 | $21.85 | 17,727,050 |
| 2022-09-06 | $21.92 | $22.28 | $21.80 | $22.20 | $22.20 | 8,100,000 |
| 2022-09-05 | $22.35 | $22.50 | $21.75 | $21.92 | $21.92 | 9,020,440 |
| 2022-09-02 | $22.44 | $22.50 | $22.01 | $22.44 | $22.44 | 7,989,800 |
| 2022-09-01 | $22.87 | $22.92 | $22.27 | $22.32 | $22.32 | 7,058,300 |
| 2022-08-31 | $23.38 | $23.39 | $22.50 | $22.75 | $22.75 | 8,667,890 |
| 2022-08-30 | $23.60 | $23.66 | $23.11 | $23.29 | $23.29 | 6,475,970 |
| 2022-08-29 | $23.69 | $23.98 | $23.13 | $23.60 | $23.60 | 8,134,570 |
| 2022-08-26 | $23.66 | $24.20 | $23.37 | $23.70 | $23.70 | 9,112,530 |
| 2022-08-25 | $23.68 | $23.84 | $22.77 | $23.37 | $23.37 | 13,806,600 |
| 2022-08-24 | $25.12 | $25.43 | $23.50 | $23.57 | $23.57 | 17,572,210 |
| 2022-08-23 | $24.74 | $25.30 | $24.58 | $25.12 | $25.12 | 14,281,520 |
| 2022-08-22 | $24.69 | $24.90 | $24.10 | $24.70 | $24.70 | 15,137,160 |
| 2022-08-19 | $25.30 | $25.35 | $24.63 | $24.93 | $24.93 | 11,325,920 |
| 2022-08-18 | $25.36 | $25.81 | $25.16 | $25.30 | $25.30 | 8,818,380 |
| 2022-08-17 | $25.40 | $25.75 | $24.76 | $25.50 | $25.50 | 17,439,340 |
| 2022-08-16 | $26.00 | $26.13 | $25.45 | $25.50 | $25.50 | 11,542,750 |
| 2022-08-15 | $25.60 | $26.19 | $25.25 | $25.82 | $25.82 | 14,631,900 |
| 2022-08-12 | $25.65 | $26.16 | $25.55 | $25.73 | $25.73 | 8,174,230 |
| 2022-08-11 | $25.40 | $25.96 | $25.11 | $25.80 | $25.80 | 16,063,010 |
| 2022-08-10 | $25.99 | $26.22 | $25.15 | $25.25 | $25.25 | 19,413,200 |
| 2022-08-09 | $26.80 | $27.09 | $25.91 | $25.97 | $25.97 | 20,594,480 |
| 2022-08-08 | $27.80 | $27.80 | $26.64 | $26.84 | $26.84 | 18,607,870 |
| 2022-08-05 | $28.30 | $28.52 | $27.62 | $27.82 | $27.82 | 12,843,750 |
| 2022-08-04 | $28.45 | $28.51 | $27.50 | $28.26 | $28.26 | 14,840,310 |
| 2022-08-03 | $29.50 | $30.11 | $28.00 | $28.16 | $28.16 | 14,610,920 |
| 2022-08-02 | $29.60 | $30.08 | $29.00 | $29.56 | $29.56 | 14,962,900 |
| 2022-08-01 | $28.60 | $30.30 | $28.33 | $30.14 | $30.14 | 16,067,110 |
| 2022-07-29 | $28.68 | $29.37 | $28.21 | $28.72 | $28.72 | 11,411,210 |
| 2022-07-28 | $27.82 | $29.25 | $27.72 | $28.84 | $28.84 | 15,155,110 |
| 2022-07-27 | $27.98 | $28.05 | $27.11 | $27.70 | $27.70 | 12,971,400 |
| 2022-07-26 | $27.94 | $28.56 | $27.65 | $27.98 | $27.98 | 9,524,140 |
| 2022-07-25 | $28.41 | $29.13 | $27.40 | $27.94 | $27.94 | 12,428,160 |
| 2022-07-22 | $30.21 | $30.21 | $28.00 | $28.29 | $28.29 | 15,611,980 |
| 2022-07-21 | $29.95 | $30.49 | $29.65 | $29.90 | $29.90 | 7,759,790 |
| 2022-07-20 | $29.31 | $30.30 | $28.78 | $30.05 | $30.05 | 12,772,890 |
| 2022-07-19 | $29.36 | $30.50 | $28.75 | $29.20 | $29.20 | 13,428,870 |
| 2022-07-18 | $28.56 | $29.78 | $28.00 | $29.78 | $29.78 | 18,790,190 |
| 2022-07-15 | $27.68 | $29.50 | $27.42 | $28.86 | $28.86 | 24,499,030 |
| 2022-07-14 | $26.88 | $28.20 | $26.50 | $27.42 | $27.42 | 12,986,180 |
| 2022-07-13 | $27.10 | $27.63 | $26.00 | $26.88 | $26.88 | 13,485,440 |
| 2022-07-12 | $26.53 | $27.78 | $26.21 | $27.09 | $27.09 | 15,514,440 |
| 2022-07-11 | $26.70 | $26.76 | $25.80 | $26.43 | $26.43 | 14,422,890 |
| 2022-07-08 | $27.37 | $27.64 | $26.50 | $27.17 | $27.17 | 15,947,680 |
| 2022-07-07 | $26.76 | $28.42 | $26.06 | $27.53 | $27.53 | 28,205,860 |
| 2022-07-06 | $25.40 | $27.44 | $25.28 | $26.52 | $26.52 | 29,507,080 |
| 2022-07-05 | $26.01 | $26.04 | $24.81 | $24.95 | $24.95 | 14,962,900 |
| 2022-07-04 | $25.00 | $25.99 | $24.48 | $25.82 | $25.82 | 18,434,670 |
| 2022-07-01 | $25.30 | $25.30 | $24.52 | $25.00 | $25.00 | 11,095,490 |
| 2022-06-30 | $25.37 | $25.88 | $24.82 | $25.37 | $25.37 | 21,076,410 |
| 2022-06-29 | $26.69 | $26.69 | $25.20 | $25.63 | $25.63 | 21,681,800 |
| 2022-06-28 | $25.94 | $27.00 | $25.19 | $26.73 | $26.73 | 24,731,870 |
| 2022-06-27 | $26.37 | $27.15 | $25.80 | $25.95 | $25.95 | 29,698,030 |
| 2022-06-24 | $26.30 | $27.07 | $25.80 | $26.66 | $26.66 | 38,164,780 |
| 2022-06-23 | $23.80 | $26.07 | $23.80 | $26.07 | $26.07 | 38,065,770 |
| 2022-06-22 | $24.50 | $24.60 | $23.60 | $23.70 | $23.70 | 17,850,930 |
| 2022-06-21 | $25.00 | $25.39 | $24.05 | $24.37 | $24.37 | 24,373,740 |
| 2022-06-20 | $25.00 | $25.90 | $24.61 | $25.25 | $25.25 | 46,893,840 |
| 2022-06-17 | $21.72 | $24.23 | $21.71 | $24.23 | $24.23 | 33,919,660 |
| 2022-06-16 | $21.99 | $22.48 | $21.83 | $22.03 | $22.03 | 14,166,980 |
| 2022-06-15 | $22.20 | $22.90 | $22.15 | $22.15 | $22.15 | 26,324,420 |
| 2022-06-14 | $20.99 | $22.17 | $20.63 | $22.07 | $22.07 | 25,699,850 |
| 2022-06-13 | $20.32 | $21.69 | $20.25 | $21.22 | $21.22 | 20,632,630 |
| 2022-06-10 | $20.14 | $20.92 | $19.88 | $20.43 | $20.43 | 18,578,700 |
| 2022-06-09 | $21.10 | $21.36 | $20.08 | $20.18 | $20.02 | 15,335,120 |
| 2022-06-08 | $20.86 | $21.20 | $20.40 | $21.07 | $20.91 | 16,054,810 |
| 2022-06-07 | $22.00 | $22.02 | $20.75 | $21.04 | $20.88 | 24,841,980 |
| 2022-06-06 | $23.00 | $23.55 | $21.77 | $22.15 | $21.98 | 27,982,200 |
| 2022-06-02 | $21.73 | $23.11 | $21.58 | $22.88 | $22.70 | 24,318,020 |
| 2022-06-01 | $21.99 | $22.73 | $21.50 | $21.77 | $21.60 | 26,430,080 |
| 2022-05-31 | $20.55 | $21.50 | $20.23 | $21.30 | $21.13 | 14,696,400 |
| 2022-05-30 | $19.90 | $20.97 | $19.72 | $20.68 | $20.52 | 19,645,820 |
| 2022-05-27 | $20.23 | $20.55 | $19.55 | $19.79 | $19.64 | 11,040,300 |
| 2022-05-26 | $20.61 | $20.75 | $20.05 | $20.14 | $19.98 | 12,658,980 |
| 2022-05-25 | $20.20 | $20.89 | $19.55 | $20.75 | $20.59 | 19,522,110 |
| 2022-05-24 | $20.91 | $22.23 | $20.32 | $20.40 | $20.24 | 36,961,310 |
| 2022-05-23 | $20.82 | $20.90 | $20.05 | $20.21 | $20.05 | 10,961,300 |
| 2022-05-20 | $19.84 | $20.78 | $19.84 | $20.71 | $20.55 | 11,886,720 |
| 2022-05-19 | $19.59 | $19.84 | $19.29 | $19.80 | $19.65 | 11,900,760 |
| 2022-05-18 | $20.00 | $20.21 | $19.76 | $19.92 | $19.77 | 9,939,440 |
| 2022-05-17 | $19.90 | $20.26 | $19.63 | $20.10 | $19.94 | 10,224,200 |
| 2022-05-16 | $20.19 | $20.81 | $19.84 | $19.91 | $19.76 | 19,473,820 |
| 2022-05-13 | $19.08 | $20.15 | $19.00 | $20.11 | $19.95 | 20,474,340 |
| 2022-05-12 | $18.91 | $19.35 | $18.65 | $19.01 | $18.86 | 13,653,110 |
| 2022-05-11 | $18.44 | $19.85 | $18.16 | $18.95 | $18.80 | 22,415,560 |
| 2022-05-10 | $17.26 | $18.58 | $17.01 | $18.44 | $18.30 | 19,656,940 |
| 2022-05-09 | $18.10 | $18.20 | $17.33 | $17.35 | $17.22 | 12,695,980 |
| 2022-05-06 | $18.08 | $18.38 | $17.90 | $18.00 | $17.86 | 8,501,880 |
| 2022-05-05 | $17.50 | $18.69 | $17.40 | $18.54 | $18.40 | 19,867,050 |
| 2022-05-04 | $17.77 | $17.77 | $17.77 | $17.77 | $17.63 | 0 |
| 2022-05-03 | $17.77 | $17.77 | $17.77 | $17.77 | $17.63 | 0 |
| 2022-04-29 | $16.50 | $17.84 | $16.50 | $17.77 | $17.63 | 35,366,970 |
| 2022-04-28 | $18.57 | $18.67 | $17.74 | $18.06 | $17.92 | 15,512,580 |
| 2022-04-27 | $17.00 | $18.82 | $16.90 | $18.72 | $18.57 | 22,735,330 |
| 2022-04-26 | $18.22 | $18.22 | $17.17 | $17.26 | $17.13 | 14,339,250 |
| 2022-04-25 | $19.36 | $19.42 | $17.94 | $17.96 | $17.82 | 15,078,700 |
| 2022-04-22 | $19.43 | $19.81 | $18.70 | $19.80 | $19.65 | 14,984,910 |
| 2022-04-21 | $20.46 | $21.23 | $19.43 | $19.74 | $19.59 | 18,932,480 |
| 2022-04-20 | $19.80 | $21.45 | $19.47 | $20.58 | $20.42 | 25,918,240 |
| 2022-04-19 | $20.00 | $20.72 | $19.54 | $19.77 | $19.62 | 18,381,620 |
| 2022-04-18 | $20.22 | $20.24 | $19.80 | $19.93 | $19.78 | 8,928,500 |
| 2022-04-15 | $20.06 | $20.47 | $19.74 | $20.22 | $20.06 | 7,630,790 |
| 2022-04-14 | $20.11 | $20.67 | $20.03 | $20.23 | $20.07 | 6,810,680 |
| 2022-04-13 | $20.30 | $20.30 | $19.84 | $19.88 | $19.73 | 7,954,740 |
| 2022-04-12 | $20.17 | $20.41 | $19.79 | $20.38 | $20.22 | 10,800,410 |
| 2022-04-11 | $21.17 | $21.27 | $20.10 | $20.17 | $20.01 | 12,506,570 |
| 2022-04-08 | $20.77 | $21.35 | $20.32 | $21.22 | $21.06 | 13,883,640 |
| 2022-04-07 | $21.17 | $21.67 | $20.69 | $20.74 | $20.58 | 11,054,220 |
| 2022-04-06 | $22.15 | $22.16 | $21.06 | $21.20 | $21.04 | 13,757,710 |
| 2022-04-05 | $21.93 | $21.93 | $21.93 | $21.93 | $21.76 | 0 |
| 2022-04-04 | $21.93 | $21.93 | $21.93 | $21.93 | $21.76 | 0 |
| 2022-04-01 | $21.90 | $22.17 | $21.75 | $21.93 | $21.76 | 8,182,980 |
| 2022-03-31 | $22.82 | $22.98 | $22.07 | $22.07 | $21.90 | 11,649,400 |
| 2022-03-30 | $22.25 | $23.14 | $21.71 | $22.91 | $22.73 | 17,608,590 |
| 2022-03-29 | $22.40 | $22.46 | $21.61 | $21.82 | $21.65 | 7,762,100 |
| 2022-03-28 | $22.57 | $22.61 | $21.74 | $22.37 | $22.20 | 15,274,750 |
| 2022-03-25 | $23.10 | $23.79 | $22.51 | $22.56 | $22.38 | 15,497,570 |
| 2022-03-24 | $23.18 | $23.33 | $22.50 | $23.03 | $22.85 | 20,298,520 |
| 2022-03-23 | $23.36 | $24.10 | $23.03 | $23.31 | $23.13 | 17,003,100 |
| 2022-03-22 | $23.32 | $23.50 | $22.61 | $23.16 | $22.98 | 17,146,200 |
| 2022-03-21 | $23.03 | $23.54 | $22.78 | $23.31 | $23.13 | 14,606,830 |
| 2022-03-18 | $22.49 | $24.08 | $22.45 | $23.02 | $22.84 | 20,256,720 |
| 2022-03-17 | $21.59 | $22.92 | $21.45 | $22.42 | $22.25 | 14,525,850 |
| 2022-03-16 | $21.06 | $21.52 | $20.33 | $21.38 | $21.21 | 14,827,710 |
| 2022-03-15 | $21.89 | $22.06 | $20.58 | $20.69 | $20.53 | 13,659,580 |
| 2022-03-14 | $22.57 | $22.69 | $21.87 | $21.93 | $21.76 | 7,943,010 |
| 2022-03-11 | $22.48 | $22.74 | $22.02 | $22.68 | $22.50 | 11,733,150 |
| 2022-03-10 | $22.60 | $22.93 | $22.32 | $22.80 | $22.62 | 13,715,320 |
| 2022-03-09 | $22.53 | $22.84 | $21.27 | $21.98 | $21.81 | 17,454,150 |
| 2022-03-08 | $23.38 | $23.86 | $22.22 | $22.37 | $22.20 | 23,007,720 |
| 2022-03-07 | $24.68 | $24.70 | $23.23 | $23.37 | $23.19 | 27,390,950 |
| 2022-03-04 | $24.56 | $24.98 | $24.10 | $24.87 | $24.68 | 14,639,350 |
| 2022-03-03 | $27.10 | $27.19 | $25.00 | $25.05 | $24.86 | 24,143,080 |
| 2022-03-02 | $28.14 | $28.14 | $26.45 | $27.10 | $26.89 | 12,988,040 |
| 2022-03-01 | $28.05 | $28.75 | $28.01 | $28.17 | $27.95 | 4,665,640 |
| 2022-02-28 | $28.57 | $28.60 | $27.63 | $27.96 | $27.74 | 5,898,080 |
| 2022-02-25 | $28.29 | $29.08 | $28.29 | $28.41 | $28.19 | 5,827,110 |
| 2022-02-24 | $28.82 | $29.11 | $27.86 | $28.25 | $28.03 | 5,976,500 |
| 2022-02-23 | $27.91 | $29.40 | $27.90 | $28.97 | $28.74 | 14,442,000 |
| 2022-02-22 | $28.20 | $28.36 | $27.60 | $27.95 | $27.73 | 6,006,020 |
| 2022-02-21 | $28.64 | $28.68 | $28.27 | $28.36 | $28.14 | 3,708,670 |
| 2022-02-18 | $28.89 | $29.10 | $28.20 | $28.64 | $28.42 | 7,133,380 |
| 2022-02-17 | $29.27 | $29.28 | $28.67 | $28.92 | $28.70 | 4,915,820 |
| 2022-02-16 | $28.96 | $29.48 | $28.63 | $29.13 | $28.90 | 6,862,890 |
| 2022-02-15 | $27.70 | $28.85 | $27.52 | $28.76 | $28.54 | 10,939,330 |
| 2022-02-14 | $28.19 | $28.43 | $27.52 | $27.70 | $27.48 | 11,230,310 |
| 2022-02-11 | $28.74 | $29.27 | $28.05 | $28.31 | $28.09 | 11,948,010 |
| 2022-02-10 | $29.51 | $29.65 | $28.38 | $28.78 | $28.56 | 18,455,210 |
| 2022-02-09 | $30.72 | $30.72 | $29.00 | $29.83 | $29.60 | 18,037,310 |
| 2022-02-08 | $31.80 | $31.80 | $30.01 | $30.70 | $30.46 | 9,832,300 |
| 2022-02-07 | $30.50 | $32.30 | $30.50 | $31.80 | $31.55 | 5,977,580 |
| 2022-02-04 | $30.51 | $30.51 | $30.51 | $30.51 | $30.27 | 0 |
| 2022-02-03 | $30.51 | $30.51 | $30.51 | $30.51 | $30.27 | 0 |
| 2022-02-02 | $30.51 | $30.51 | $30.51 | $30.51 | $30.27 | 0 |
| 2022-02-01 | $30.51 | $30.51 | $30.51 | $30.51 | $30.27 | 0 |
| 2022-01-28 | $31.20 | $31.66 | $30.35 | $30.51 | $30.27 | 4,740,450 |
| 2022-01-27 | $31.27 | $32.18 | $30.93 | $31.00 | $30.76 | 6,289,420 |
| 2022-01-26 | $31.92 | $31.99 | $30.98 | $31.40 | $31.16 | 4,633,630 |
| 2022-01-25 | $32.50 | $33.00 | $31.70 | $31.74 | $31.49 | 3,995,390 |
| 2022-01-24 | $32.20 | $33.70 | $31.96 | $32.71 | $32.46 | 7,278,160 |
| 2022-01-21 | $33.15 | $33.66 | $32.05 | $32.20 | $31.95 | 5,023,900 |
| 2022-01-20 | $32.39 | $33.39 | $32.35 | $33.16 | $32.90 | 6,770,320 |
| 2022-01-19 | $32.78 | $33.25 | $32.32 | $32.40 | $32.15 | 5,221,940 |
| 2022-01-18 | $32.95 | $33.07 | $32.63 | $32.94 | $32.68 | 4,266,790 |
| 2022-01-17 | $32.33 | $33.25 | $31.90 | $33.07 | $32.81 | 7,278,020 |
| 2022-01-14 | $32.50 | $33.02 | $32.18 | $32.33 | $32.08 | 5,624,900 |
| 2022-01-13 | $33.80 | $34.00 | $32.70 | $32.70 | $32.45 | 5,958,330 |
| 2022-01-12 | $33.00 | $34.02 | $32.88 | $33.87 | $33.61 | 6,311,070 |
| 2022-01-11 | $33.85 | $33.94 | $32.66 | $32.80 | $32.55 | 5,471,520 |
| 2022-01-10 | $33.48 | $34.41 | $31.96 | $33.85 | $33.59 | 6,821,710 |
| 2022-01-07 | $34.21 | $34.54 | $33.38 | $33.48 | $33.22 | 8,764,250 |
| 2022-01-06 | $36.48 | $36.48 | $34.08 | $34.20 | $33.93 | 17,919,970 |
| 2022-01-05 | $35.73 | $37.14 | $35.63 | $36.55 | $36.27 | 12,480,650 |
| 2022-01-04 | $36.68 | $36.84 | $34.92 | $35.73 | $35.45 | 12,482,500 |
| 2022-01-03 | $36.55 | $36.55 | $36.55 | $36.55 | $36.27 | 0 |
| 2021-12-31 | $36.10 | $36.62 | $35.80 | $36.55 | $36.27 | 7,026,800 |
| 2021-12-30 | $36.89 | $37.09 | $35.76 | $36.18 | $35.90 | 10,438,830 |
| 2021-12-29 | $37.00 | $37.32 | $36.48 | $36.97 | $36.68 | 5,256,860 |
| 2021-12-28 | $36.13 | $37.37 | $36.10 | $36.89 | $36.60 | 6,750,060 |
| 2021-12-27 | $35.66 | $36.40 | $35.27 | $35.75 | $35.47 | 6,302,480 |
| 2021-12-24 | $37.00 | $37.19 | $35.20 | $35.60 | $35.32 | 8,284,460 |
| 2021-12-23 | $37.29 | $37.42 | $36.95 | $37.00 | $36.71 | 6,014,540 |
| 2021-12-22 | $37.24 | $37.79 | $36.80 | $37.20 | $36.91 | 9,267,010 |
| 2021-12-21 | $37.37 | $38.13 | $37.00 | $37.24 | $36.95 | 3,820,530 |
| 2021-12-20 | $37.91 | $38.38 | $37.00 | $37.25 | $36.96 | 6,272,880 |
| 2021-12-17 | $38.70 | $39.26 | $37.77 | $38.20 | $37.90 | 6,735,110 |
| 2021-12-16 | $38.17 | $38.68 | $37.76 | $38.58 | $38.28 | 6,385,410 |
| 2021-12-15 | $38.00 | $38.48 | $37.67 | $37.82 | $37.53 | 7,746,670 |
| 2021-12-14 | $38.88 | $39.10 | $37.67 | $37.85 | $37.56 | 8,892,060 |
| 2021-12-13 | $40.56 | $40.98 | $39.04 | $39.14 | $38.84 | 12,349,540 |
| 2021-12-07 | $39.58 | $40.16 | $38.50 | $39.86 | $39.55 | 12,336,790 |
| 2021-12-06 | $38.25 | $40.96 | $38.18 | $39.50 | $39.19 | 13,568,150 |
| 2021-12-03 | $38.58 | $38.58 | $38.58 | $38.58 | $38.28 | 9,076,780 |
| 2021-12-02 | $37.51 | $37.51 | $37.51 | $37.51 | $37.22 | 6,360,540 |
| 2021-12-01 | $38.45 | $38.50 | $37.20 | $37.32 | $37.03 | 8,023,220 |
| 2021-11-30 | $38.66 | $39.20 | $37.84 | $38.50 | $38.20 | 11,440,200 |
| 2021-11-29 | $37.68 | $39.37 | $37.07 | $38.66 | $38.36 | 11,141,060 |
| 2021-11-26 | $37.54 | $39.50 | $37.25 | $38.50 | $38.20 | 12,609,280 |
| 2021-11-25 | $37.30 | $37.94 | $36.80 | $37.63 | $37.34 | 8,178,370 |
| 2021-11-24 | $37.97 | $38.15 | $36.58 | $37.53 | $37.24 | 8,360,330 |
| 2021-11-23 | $37.50 | $38.25 | $37.21 | $37.97 | $37.67 | 9,811,600 |
| 2021-11-22 | $36.70 | $37.68 | $36.55 | $37.51 | $37.22 | 12,763,870 |
| 2021-11-19 | $37.83 | $37.83 | $36.00 | $36.85 | $36.56 | 16,484,720 |
| 2021-11-18 | $39.40 | $39.40 | $37.19 | $37.83 | $37.54 | 16,169,620 |
| 2021-11-17 | $39.33 | $40.38 | $38.89 | $39.40 | $39.09 | 10,681,510 |
| 2021-11-16 | $41.01 | $41.03 | $38.30 | $39.33 | $39.02 | 14,580,080 |
| 2021-11-15 | $40.34 | $41.35 | $39.71 | $41.11 | $40.79 | 10,809,060 |
| 2021-11-12 | $40.41 | $40.83 | $39.37 | $40.54 | $40.22 | 9,461,310 |
| 2021-11-11 | $39.65 | $41.15 | $39.51 | $40.99 | $40.67 | 7,506,410 |
| 2021-11-10 | $41.91 | $41.91 | $39.31 | $40.27 | $39.96 | 11,251,410 |
| 2021-11-09 | $41.03 | $42.87 | $40.50 | $41.70 | $41.38 | 15,077,400 |
| 2021-11-08 | $41.48 | $42.30 | $40.20 | $40.88 | $40.56 | 14,441,880 |
| 2021-11-05 | $43.00 | $43.00 | $43.00 | $43.00 | $42.67 | 15,054,830 |
| 2021-11-04 | $43.28 | $43.86 | $42.11 | $43.00 | $42.67 | 17,305,490 |
| 2021-11-03 | $40.50 | $43.54 | $40.12 | $43.21 | $42.87 | 21,697,010 |
| 2021-11-02 | $39.50 | $42.23 | $38.02 | $41.55 | $41.23 | 28,930,540 |
| 2021-11-01 | $33.68 | $38.81 | $33.68 | $38.81 | $38.51 | 16,370,340 |
| 2021-10-29 | $36.41 | $36.41 | $33.88 | $35.28 | $35.01 | 12,291,490 |
| 2021-10-28 | $34.77 | $36.27 | $34.77 | $35.90 | $35.62 | 10,391,770 |
| 2021-10-27 | $35.00 | $35.80 | $34.22 | $35.08 | $34.81 | 11,686,380 |
| 2021-10-26 | $37.70 | $37.70 | $35.32 | $35.53 | $35.25 | 17,158,630 |
| 2021-10-25 | $38.23 | $38.86 | $36.71 | $37.71 | $37.42 | 12,764,800 |
| 2021-10-22 | $40.00 | $40.30 | $37.86 | $38.05 | $37.75 | 12,630,720 |
| 2021-10-21 | $38.65 | $40.48 | $38.00 | $40.25 | $39.94 | 13,599,570 |
| 2021-10-20 | $38.60 | $38.99 | $38.02 | $38.62 | $38.32 | 5,675,470 |
| 2021-10-19 | $39.38 | $39.70 | $38.01 | $38.60 | $38.30 | 9,247,940 |
| 2021-10-18 | $39.18 | $41.04 | $38.20 | $39.68 | $39.37 | 13,927,290 |
| 2021-10-15 | $36.79 | $40.20 | $36.17 | $39.31 | $39.00 | 17,327,570 |
| 2021-10-14 | $37.70 | $38.92 | $36.65 | $36.79 | $36.50 | 7,779,700 |
| 2021-10-13 | $36.61 | $37.85 | $35.80 | $37.74 | $37.45 | 7,728,320 |
| 2021-10-12 | $37.45 | $38.80 | $36.53 | $37.10 | $36.81 | 9,460,710 |
| 2021-10-11 | $36.66 | $39.28 | $36.38 | $37.65 | $37.36 | 16,605,490 |
| 2021-09-30 | $36.48 | $36.48 | $35.01 | $35.26 | $34.99 | 13,648,510 |
| 2021-09-29 | $33.33 | $36.38 | $32.86 | $36.20 | $35.92 | 24,501,810 |
| 2021-09-28 | $31.66 | $34.27 | $30.68 | $33.55 | $33.29 | 23,247,440 |
| 2021-09-27 | $29.26 | $31.18 | $29.06 | $31.15 | $30.91 | 15,147,910 |
| 2021-09-24 | $30.03 | $30.50 | $29.34 | $29.44 | $29.21 | 7,384,720 |
| 2021-09-23 | $30.21 | $30.88 | $29.88 | $30.18 | $29.95 | 10,483,840 |
| 2021-09-22 | $30.86 | $31.45 | $30.20 | $30.50 | $30.26 | 4,046,310 |
| 2021-09-21 | $30.95 | $30.95 | $30.95 | $30.95 | $30.71 | 0 |
| 2021-09-20 | $30.95 | $30.95 | $30.95 | $30.95 | $30.71 | 0 |
| 2021-09-17 | $30.71 | $31.31 | $30.08 | $30.95 | $30.71 | 4,992,660 |
| 2021-09-16 | $31.46 | $32.06 | $30.21 | $30.25 | $30.01 | 8,938,680 |
| 2021-09-15 | $32.21 | $32.50 | $31.00 | $31.38 | $31.14 | 10,081,830 |
| 2021-09-14 | $32.75 | $33.48 | $32.10 | $32.21 | $31.96 | 7,372,810 |
| 2021-09-13 | $33.60 | $34.37 | $33.19 | $33.44 | $33.18 | 3,584,310 |
| 2021-09-10 | $33.84 | $34.50 | $33.51 | $33.90 | $33.64 | 4,673,090 |
| 2021-09-09 | $34.56 | $35.01 | $33.23 | $33.78 | $33.52 | 7,034,990 |
| 2021-09-08 | $34.00 | $35.20 | $33.51 | $34.79 | $34.52 | 8,362,010 |
| 2021-09-07 | $33.43 | $35.80 | $33.31 | $34.17 | $33.90 | 11,543,210 |
| 2021-09-06 | $31.70 | $33.86 | $31.45 | $33.47 | $33.21 | 9,030,570 |
| 2021-09-03 | $32.17 | $33.10 | $31.58 | $31.78 | $31.53 | 9,622,070 |
| 2021-09-02 | $30.60 | $32.55 | $30.05 | $32.25 | $32.00 | 16,334,260 |
| 2021-09-01 | $29.90 | $30.91 | $29.23 | $30.28 | $30.04 | 10,944,850 |
| 2021-08-31 | $29.78 | $30.53 | $29.23 | $29.92 | $29.69 | 9,981,810 |
| 2021-08-30 | $30.85 | $30.99 | $29.57 | $29.96 | $29.73 | 14,780,140 |
| 2021-08-27 | $31.28 | $32.26 | $30.60 | $31.30 | $31.06 | 24,012,590 |
| 2021-08-26 | $35.50 | $35.50 | $33.68 | $34.00 | $33.74 | 8,311,330 |
| 2021-08-25 | $36.43 | $36.43 | $35.37 | $35.53 | $35.25 | 4,522,470 |
| 2021-08-24 | $35.30 | $36.80 | $34.88 | $36.14 | $35.86 | 5,795,600 |
| 2021-08-23 | $35.12 | $35.69 | $34.85 | $35.19 | $34.92 | 5,123,810 |
| 2021-08-20 | $35.98 | $35.99 | $34.40 | $35.20 | $34.93 | 6,447,010 |
| 2021-08-19 | $34.80 | $36.96 | $34.52 | $36.18 | $35.90 | 7,944,430 |
| 2021-08-18 | $35.92 | $35.98 | $34.82 | $35.10 | $34.83 | 6,760,100 |
| 2021-08-17 | $37.50 | $37.50 | $35.60 | $35.92 | $35.64 | 7,502,700 |
| 2021-08-16 | $39.32 | $39.48 | $37.60 | $37.82 | $37.53 | 6,798,170 |
| 2021-08-13 | $40.42 | $41.01 | $38.80 | $39.28 | $38.97 | 10,944,940 |
| 2021-08-12 | $37.50 | $40.48 | $37.16 | $40.42 | $40.11 | 13,037,060 |
| 2021-08-11 | $38.15 | $39.30 | $37.42 | $37.84 | $37.55 | 5,387,930 |
| 2021-08-10 | $38.01 | $38.36 | $37.39 | $38.10 | $37.80 | 4,930,470 |
| 2021-08-09 | $37.33 | $38.60 | $37.29 | $38.27 | $37.97 | 6,092,260 |
| 2021-08-06 | $38.50 | $38.70 | $36.86 | $37.44 | $37.15 | 8,487,230 |
| 2021-08-05 | $39.25 | $39.98 | $38.45 | $38.90 | $38.60 | 5,307,470 |
| 2021-08-04 | $39.64 | $41.08 | $39.38 | $39.42 | $39.11 | 7,765,460 |
| 2021-08-03 | $38.88 | $40.08 | $38.40 | $39.37 | $39.06 | 6,155,930 |
| 2021-08-02 | $36.97 | $39.86 | $35.91 | $39.60 | $39.29 | 12,387,150 |
| 2021-07-30 | $36.08 | $38.00 | $35.48 | $37.39 | $37.10 | 7,912,700 |
| 2021-07-29 | $36.50 | $37.00 | $35.00 | $36.58 | $36.30 | 6,301,090 |
| 2021-07-28 | $34.73 | $36.92 | $33.11 | $36.21 | $35.93 | 13,274,440 |
| 2021-07-27 | $36.31 | $36.90 | $34.60 | $34.82 | $34.55 | 7,736,210 |
| 2021-07-26 | $38.20 | $38.20 | $35.62 | $36.26 | $35.98 | 6,918,100 |
| 2021-07-23 | $39.12 | $39.89 | $38.17 | $38.33 | $38.03 | 6,701,380 |
| 2021-07-22 | $39.45 | $40.15 | $38.89 | $39.10 | $38.80 | 6,140,410 |
| 2021-07-21 | $37.89 | $39.60 | $37.89 | $39.38 | $39.07 | 7,891,070 |
| 2021-07-20 | $38.45 | $38.45 | $37.40 | $37.75 | $37.46 | 8,072,550 |
| 2021-07-19 | $39.59 | $39.59 | $38.02 | $38.55 | $38.25 | 8,308,030 |
| 2021-07-16 | $40.60 | $40.87 | $39.55 | $39.59 | $39.28 | 7,792,690 |
| 2021-07-15 | $41.41 | $41.80 | $40.05 | $40.92 | $40.60 | 7,156,870 |
| 2021-07-14 | $42.86 | $42.86 | $41.23 | $41.33 | $41.01 | 5,440,570 |
| 2021-07-13 | $41.89 | $43.14 | $41.40 | $42.63 | $42.30 | 8,278,140 |
| 2021-07-12 | $41.00 | $42.00 | $40.70 | $41.90 | $41.57 | 6,924,620 |
| 2021-07-09 | $40.59 | $41.15 | $39.39 | $40.52 | $40.21 | 7,072,870 |
| 2021-07-08 | $42.04 | $42.60 | $40.81 | $40.88 | $40.56 | 8,488,090 |
| 2021-07-07 | $40.08 | $43.09 | $39.47 | $42.25 | $41.92 | 9,534,580 |
| 2021-07-06 | $40.50 | $40.90 | $39.53 | $40.12 | $39.81 | 6,517,670 |
| 2021-07-05 | $40.90 | $41.24 | $39.06 | $40.88 | $40.56 | 13,389,320 |
| 2021-07-02 | $42.97 | $42.99 | $41.30 | $41.41 | $41.09 | 8,053,320 |
| 2021-07-01 | $43.74 | $44.00 | $42.02 | $42.99 | $42.66 | 8,087,030 |
| 2021-06-30 | $43.85 | $44.21 | $43.18 | $43.74 | $43.40 | 6,418,840 |
| 2021-06-29 | $45.30 | $45.30 | $43.02 | $44.07 | $43.73 | 9,604,400 |
| 2021-06-28 | $45.79 | $46.30 | $44.58 | $44.96 | $44.61 | 8,103,520 |
| 2021-06-25 | $47.87 | $48.46 | $45.70 | $45.88 | $45.52 | 11,535,360 |
| 2021-06-24 | $48.08 | $48.80 | $47.62 | $48.06 | $47.69 | 7,410,850 |
| 2021-06-23 | $46.00 | $48.42 | $45.76 | $48.20 | $47.83 | 11,607,230 |
| 2021-06-22 | $43.16 | $47.15 | $43.16 | $46.21 | $45.85 | 16,156,010 |
| 2021-06-21 | $42.22 | $43.28 | $41.85 | $43.01 | $42.68 | 5,925,370 |
| 2021-06-18 | $41.58 | $42.86 | $41.38 | $42.73 | $42.40 | 7,795,250 |
| 2021-06-17 | $41.30 | $42.72 | $41.14 | $42.02 | $41.69 | 8,701,550 |
| 2021-06-16 | $44.25 | $44.29 | $41.74 | $41.90 | $41.57 | 12,452,290 |
| 2021-06-15 | $45.12 | $45.20 | $42.70 | $44.43 | $44.08 | 11,365,120 |
| 2021-06-14 | $45.12 | $45.12 | $45.12 | $45.12 | $44.77 | 0 |
| 2021-06-11 | $43.40 | $45.26 | $43.30 | $45.12 | $44.77 | 11,663,950 |
| 2021-06-10 | $44.44 | $44.64 | $43.65 | $43.87 | $43.53 | 7,668,150 |
| 2021-06-09 | $44.70 | $45.08 | $44.20 | $44.44 | $43.61 | 6,306,900 |
| 2021-06-08 | $45.36 | $46.10 | $43.89 | $44.70 | $43.86 | 8,553,220 |
| 2021-06-07 | $44.53 | $45.48 | $44.00 | $45.36 | $44.51 | 8,280,570 |
| 2021-06-04 | $45.02 | $45.19 | $43.87 | $44.53 | $43.70 | 13,881,500 |
| 2021-06-03 | $46.60 | $46.79 | $45.17 | $45.20 | $44.35 | 11,470,100 |
| 2021-06-02 | $46.34 | $47.30 | $46.28 | $46.50 | $45.63 | 8,259,610 |
| 2021-06-01 | $47.06 | $48.09 | $45.22 | $46.40 | $45.53 | 23,131,180 |
| 2021-05-31 | $49.46 | $49.68 | $46.92 | $48.10 | $47.20 | 15,447,700 |
| 2021-05-28 | $51.28 | $51.56 | $49.06 | $49.48 | $48.55 | 10,468,090 |
| 2021-05-27 | $49.82 | $51.28 | $49.51 | $51.28 | $50.32 | 13,199,370 |
| 2021-05-26 | $49.29 | $50.53 | $48.38 | $49.90 | $48.97 | 12,455,870 |
| 2021-05-25 | $47.68 | $51.90 | $47.20 | $49.30 | $48.38 | 18,025,070 |
| 2021-05-24 | $47.38 | $47.97 | $46.37 | $47.81 | $46.91 | 8,730,360 |
| 2021-05-21 | $48.36 | $48.36 | $46.00 | $47.56 | $46.67 | 8,560,520 |
| 2021-05-20 | $48.27 | $48.86 | $47.20 | $47.62 | $46.73 | 9,674,230 |
| 2021-05-19 | $47.30 | $48.44 | $46.13 | $48.32 | $47.41 | 9,914,340 |
| 2021-05-18 | $48.31 | $48.34 | $46.89 | $47.50 | $46.61 | 6,988,880 |
| 2021-05-17 | $46.83 | $48.47 | $46.42 | $47.74 | $46.85 | 14,822,580 |
| 2021-05-14 | $47.33 | $47.35 | $46.15 | $46.83 | $45.95 | 8,606,410 |
| 2021-05-13 | $48.11 | $48.47 | $46.26 | $46.92 | $46.04 | 10,447,720 |
| 2021-05-12 | $50.00 | $50.26 | $47.80 | $48.74 | $47.83 | 11,959,620 |
| 2021-05-11 | $50.80 | $50.80 | $49.39 | $49.90 | $48.97 | 10,080,620 |
| 2021-05-10 | $52.89 | $53.45 | $48.92 | $51.41 | $50.45 | 18,828,030 |
| 2021-05-07 | $54.38 | $55.26 | $53.27 | $53.45 | $52.45 | 9,536,760 |
| 2021-05-06 | $54.93 | $55.50 | $52.60 | $54.72 | $53.70 | 11,823,760 |
| 2021-05-05 | $55.57 | $55.57 | $55.57 | $55.57 | $54.53 | 0 |
| 2021-05-04 | $55.57 | $55.57 | $55.57 | $55.57 | $54.53 | 0 |
| 2021-04-30 | $55.72 | $55.76 | $54.42 | $55.57 | $54.53 | 6,632,070 |
| 2021-04-29 | $56.53 | $56.72 | $53.65 | $55.40 | $54.36 | 9,563,390 |
| 2021-04-28 | $57.90 | $58.38 | $55.71 | $56.30 | $55.25 | 11,491,580 |
| 2021-04-27 | $54.93 | $57.97 | $54.75 | $57.96 | $56.87 | 11,492,320 |
| 2021-04-26 | $56.35 | $56.41 | $54.85 | $55.22 | $54.19 | 8,500,560 |
| 2021-04-23 | $55.71 | $56.51 | $55.10 | $56.51 | $55.45 | 5,368,280 |
| 2021-04-22 | $56.48 | $56.50 | $53.93 | $55.85 | $54.80 | 7,648,650 |
| 2021-04-21 | $55.75 | $56.98 | $55.18 | $55.70 | $54.66 | 8,776,650 |
| 2021-04-20 | $55.61 | $57.58 | $55.20 | $56.00 | $54.95 | 8,492,150 |
| 2021-04-19 | $54.13 | $56.64 | $53.12 | $55.60 | $54.56 | 12,099,550 |
| 2021-04-16 | $53.98 | $54.98 | $52.49 | $53.45 | $52.45 | 9,694,040 |
| 2021-04-15 | $53.00 | $55.23 | $51.61 | $54.10 | $53.09 | 12,697,290 |
| 2021-04-14 | $50.97 | $53.65 | $50.76 | $52.79 | $51.80 | 11,103,740 |
| 2021-04-13 | $48.15 | $51.22 | $47.80 | $50.76 | $49.81 | 12,209,050 |
| 2021-04-12 | $49.85 | $51.20 | $48.15 | $48.57 | $47.66 | 10,233,160 |
| 2021-04-09 | $50.85 | $51.99 | $49.30 | $49.65 | $48.72 | 8,797,650 |
| 2021-04-08 | $48.54 | $51.29 | $48.00 | $51.09 | $50.13 | 12,236,340 |
| 2021-04-07 | $48.64 | $49.12 | $47.20 | $48.57 | $47.66 | 8,295,710 |
| 2021-04-06 | $49.49 | $49.74 | $48.50 | $48.63 | $47.72 | 5,275,020 |
| 2021-04-05 | $49.16 | $49.16 | $49.16 | $49.16 | $48.24 | 0 |
| 2021-04-02 | $46.87 | $49.80 | $46.54 | $49.16 | $48.24 | 10,376,240 |
| 2021-04-01 | $47.05 | $47.30 | $45.60 | $46.87 | $45.99 | 5,798,220 |
| 2021-03-31 | $46.10 | $47.20 | $46.00 | $46.80 | $45.92 | 5,795,460 |
| 2021-03-30 | $46.27 | $47.20 | $46.00 | $46.46 | $45.59 | 8,551,340 |
| 2021-03-29 | $48.73 | $48.88 | $46.23 | $47.10 | $46.22 | 11,117,830 |
| 2021-03-26 | $47.92 | $49.01 | $47.02 | $48.53 | $47.62 | 12,554,800 |
| 2021-03-25 | $44.40 | $48.38 | $43.50 | $47.98 | $47.08 | 20,624,690 |
| 2021-03-24 | $46.38 | $47.66 | $44.50 | $44.79 | $43.95 | 17,641,890 |
| 2021-03-23 | $46.89 | $47.85 | $45.89 | $46.89 | $46.01 | 11,738,630 |
| 2021-03-22 | $47.35 | $48.40 | $45.36 | $47.38 | $46.49 | 11,973,100 |
| 2021-03-19 | $47.82 | $48.50 | $46.55 | $47.73 | $46.84 | 9,441,480 |
| 2021-03-18 | $47.99 | $49.16 | $47.00 | $49.10 | $48.18 | 8,319,470 |
| 2021-03-17 | $47.30 | $48.86 | $45.85 | $48.17 | $47.27 | 11,238,180 |
| 2021-03-16 | $47.37 | $49.12 | $44.77 | $48.35 | $47.44 | 17,293,590 |
| 2021-03-15 | $46.28 | $49.58 | $46.00 | $47.37 | $46.48 | 12,559,260 |
| 2021-03-12 | $46.90 | $47.82 | $45.75 | $46.55 | $45.68 | 7,922,690 |
| 2021-03-11 | $44.50 | $47.65 | $44.40 | $46.85 | $45.97 | 10,553,360 |
| 2021-03-10 | $44.35 | $45.50 | $43.46 | $44.50 | $43.67 | 15,857,540 |
| 2021-03-09 | $41.44 | $44.80 | $41.30 | $43.90 | $43.08 | 18,816,850 |
| 2021-03-08 | $43.01 | $43.95 | $41.36 | $41.61 | $40.83 | 14,768,340 |
| 2021-03-05 | $43.00 | $43.40 | $40.94 | $42.36 | $41.57 | 17,860,420 |
| 2021-03-04 | $45.00 | $45.49 | $42.80 | $43.54 | $42.72 | 14,807,160 |
| 2021-03-03 | $46.38 | $47.60 | $45.13 | $45.71 | $44.85 | 12,494,060 |
| 2021-03-02 | $46.29 | $47.75 | $45.00 | $46.80 | $45.92 | 17,243,430 |
| 2021-03-01 | $42.46 | $46.11 | $42.18 | $45.60 | $44.75 | 21,414,110 |
| 2021-02-26 | $43.30 | $43.75 | $41.52 | $42.12 | $41.33 | 22,696,720 |
| 2021-02-25 | $46.41 | $47.16 | $43.90 | $44.00 | $43.18 | 23,204,420 |
| 2021-02-24 | $48.88 | $49.50 | $44.25 | $45.39 | $44.54 | 21,700,960 |
| 2021-02-23 | $45.55 | $50.50 | $45.55 | $48.50 | $47.59 | 22,404,240 |
| 2021-02-22 | $50.99 | $50.99 | $46.06 | $46.70 | $45.83 | 28,193,190 |
| 2021-02-19 | $54.20 | $54.70 | $49.14 | $51.18 | $50.22 | 18,811,810 |
| 2021-02-18 | $54.85 | $55.59 | $53.01 | $54.60 | $53.58 | 10,042,570 |
| 2021-02-17 | $53.80 | $53.80 | $53.80 | $53.80 | $52.79 | 0 |
| 2021-02-16 | $53.80 | $53.80 | $53.80 | $53.80 | $52.79 | 0 |
| 2021-02-15 | $53.80 | $53.80 | $53.80 | $53.80 | $52.79 | 0 |
| 2021-02-12 | $53.80 | $53.80 | $53.80 | $53.80 | $52.79 | 0 |
| 2021-02-11 | $53.80 | $53.80 | $53.80 | $53.80 | $52.79 | 0 |
| 2021-02-10 | $53.89 | $54.30 | $52.31 | $53.80 | $52.79 | 8,770,850 |
| 2021-02-09 | $50.04 | $54.75 | $50.04 | $53.77 | $52.76 | 10,973,570 |
| 2021-02-08 | $47.84 | $51.00 | $47.08 | $50.30 | $49.36 | 11,060,220 |
| 2021-02-05 | $49.00 | $50.66 | $46.70 | $46.70 | $45.83 | 14,128,180 |
| 2021-02-04 | $48.00 | $49.97 | $47.52 | $48.57 | $47.66 | 15,117,470 |
| 2021-02-03 | $45.70 | $49.20 | $44.98 | $48.40 | $47.49 | 15,840,030 |
| 2021-02-02 | $45.30 | $46.35 | $43.75 | $45.87 | $45.01 | 9,753,550 |
| 2021-02-01 | $42.72 | $45.25 | $42.72 | $45.10 | $44.26 | 11,201,170 |
| 2021-01-29 | $43.21 | $43.96 | $42.15 | $42.96 | $42.16 | 9,316,750 |
| 2021-01-28 | $44.11 | $45.54 | $42.70 | $43.14 | $42.33 | 10,711,920 |
| 2021-01-27 | $46.46 | $46.86 | $43.44 | $45.34 | $44.49 | 15,977,280 |
| 2021-01-26 | $47.01 | $47.32 | $44.51 | $47.00 | $46.12 | 16,151,210 |
| 2021-01-25 | $43.82 | $47.58 | $43.52 | $47.04 | $46.16 | 17,261,860 |
| 2021-01-22 | $43.30 | $44.48 | $42.88 | $43.82 | $43.00 | 11,412,230 |
| 2021-01-21 | $42.60 | $43.58 | $42.06 | $43.03 | $42.22 | 12,096,070 |
| 2021-01-20 | $41.81 | $42.60 | $41.08 | $42.40 | $41.61 | 10,800,810 |
| 2021-01-19 | $41.30 | $42.97 | $41.12 | $42.05 | $41.26 | 14,493,320 |
| 2021-01-18 | $40.00 | $41.84 | $39.02 | $41.55 | $40.77 | 13,861,420 |
| 2021-01-15 | $41.12 | $42.27 | $40.50 | $41.05 | $40.28 | 11,759,890 |
| 2021-01-14 | $41.81 | $42.07 | $39.60 | $41.00 | $40.23 | 12,920,740 |
| 2021-01-13 | $41.44 | $43.10 | $41.13 | $42.29 | $41.50 | 12,423,470 |
| 2021-01-12 | $40.58 | $42.09 | $39.93 | $41.54 | $40.76 | 12,810,370 |
| 2021-01-11 | $40.00 | $41.90 | $39.31 | $40.81 | $40.05 | 18,836,080 |
| 2021-01-08 | $39.51 | $40.81 | $38.44 | $39.24 | $38.50 | 18,911,340 |
| 2021-01-07 | $38.88 | $39.48 | $38.30 | $39.13 | $38.40 | 12,280,150 |
| 2021-01-06 | $38.61 | $39.37 | $38.33 | $38.70 | $37.98 | 13,580,020 |
| 2021-01-05 | $38.10 | $39.49 | $37.86 | $38.83 | $38.10 | 16,029,570 |
| 2021-01-04 | $35.80 | $38.69 | $35.52 | $38.68 | $37.96 | 25,883,060 |
| 2021-01-01 | $35.17 | $35.17 | $35.17 | $35.17 | $34.51 | 0 |
| 2020-12-31 | $32.67 | $35.17 | $32.65 | $35.17 | $34.51 | 20,266,900 |
| 2020-12-30 | $31.86 | $32.16 | $31.39 | $31.97 | $31.37 | 8,961,360 |
| 2020-12-29 | $32.66 | $32.80 | $31.40 | $31.75 | $31.16 | 11,665,030 |
| 2020-12-28 | $33.90 | $34.10 | $31.60 | $32.41 | $31.80 | 17,660,110 |
| 2020-12-25 | $32.87 | $34.00 | $32.80 | $33.92 | $33.28 | 8,027,020 |
| 2020-12-24 | $33.62 | $33.97 | $33.05 | $33.10 | $32.48 | 6,305,950 |
| 2020-12-23 | $33.15 | $34.20 | $32.39 | $33.65 | $33.02 | 9,760,500 |
| 2020-12-22 | $33.93 | $34.05 | $32.97 | $33.05 | $32.43 | 7,298,950 |
| 2020-12-21 | $32.15 | $34.25 | $32.01 | $33.90 | $33.27 | 13,066,930 |
| 2020-12-18 | $32.85 | $33.43 | $31.98 | $32.32 | $31.71 | 10,412,240 |
| 2020-12-17 | $33.07 | $33.80 | $32.80 | $33.00 | $32.38 | 8,509,480 |
| 2020-12-16 | $32.53 | $33.50 | $32.40 | $33.34 | $32.72 | 8,363,260 |
| 2020-12-15 | $32.79 | $33.29 | $32.11 | $32.57 | $31.96 | 8,735,520 |
| 2020-12-14 | $32.70 | $34.33 | $32.62 | $32.72 | $32.11 | 13,232,050 |
| 2020-12-11 | $31.28 | $33.07 | $31.18 | $32.65 | $32.04 | 16,200,200 |
| 2020-12-10 | $32.30 | $32.89 | $32.03 | $32.56 | $31.95 | 6,878,700 |
| 2020-12-09 | $33.97 | $33.97 | $32.38 | $32.70 | $32.09 | 6,840,580 |
| 2020-12-08 | $33.70 | $33.87 | $32.61 | $33.40 | $32.77 | 11,076,430 |
| 2020-12-07 | $34.68 | $34.76 | $33.80 | $34.20 | $33.56 | 7,569,340 |
| 2020-12-04 | $33.89 | $34.68 | $33.80 | $34.58 | $33.93 | 8,186,510 |
| 2020-12-03 | $33.18 | $34.44 | $32.80 | $34.08 | $33.44 | 9,752,480 |
| 2020-12-02 | $32.90 | $33.54 | $32.53 | $33.20 | $32.58 | 7,437,010 |
| 2020-12-01 | $30.87 | $33.04 | $30.70 | $32.90 | $32.28 | 16,526,450 |
| 2020-11-30 | $31.95 | $32.70 | $30.98 | $30.99 | $30.41 | 17,333,220 |
| 2020-11-27 | $32.00 | $32.70 | $31.41 | $32.28 | $31.68 | 10,725,670 |
| 2020-11-26 | $32.80 | $32.84 | $31.27 | $32.12 | $31.52 | 18,985,400 |
| 2020-11-25 | $32.65 | $32.65 | $32.65 | $32.65 | $32.04 | 0 |
| 2020-11-24 | $32.65 | $32.65 | $32.65 | $32.65 | $32.04 | 0 |
| 2020-11-23 | $32.65 | $32.65 | $32.65 | $32.65 | $32.04 | 0 |
| 2020-11-20 | $32.65 | $32.65 | $32.65 | $32.65 | $32.04 | 0 |
| 2020-11-19 | $32.14 | $33.38 | $31.56 | $32.65 | $32.04 | 13,534,050 |
| 2020-11-18 | $32.24 | $32.35 | $31.38 | $31.93 | $31.33 | 17,537,460 |
| 2020-11-17 | $34.51 | $34.81 | $32.01 | $32.54 | $31.93 | 18,868,430 |
| 2020-11-16 | $34.10 | $34.71 | $33.71 | $34.38 | $33.74 | 8,441,790 |
| 2020-11-13 | $33.95 | $34.40 | $33.36 | $34.03 | $33.39 | 7,031,060 |
| 2020-11-12 | $32.85 | $34.03 | $32.56 | $33.86 | $33.23 | 10,147,460 |
| 2020-11-11 | $32.85 | $33.67 | $32.65 | $32.85 | $32.23 | 7,441,130 |
| 2020-11-10 | $32.08 | $33.05 | $31.28 | $32.89 | $32.27 | 9,869,060 |
| 2020-11-09 | $32.30 | $32.99 | $31.91 | $32.30 | $31.69 | 10,185,740 |
| 2020-11-06 | $32.64 | $32.71 | $31.54 | $32.18 | $31.58 | 11,894,990 |
| 2020-11-05 | $32.24 | $33.12 | $31.68 | $32.64 | $32.03 | 12,424,430 |
| 2020-11-04 | $30.70 | $31.92 | $30.62 | $31.80 | $31.20 | 9,497,760 |
| 2020-11-03 | $31.20 | $31.20 | $29.90 | $30.82 | $30.24 | 12,267,280 |
| 2020-11-02 | $29.71 | $31.25 | $29.71 | $30.68 | $30.11 | 14,626,970 |
| 2020-10-30 | $30.26 | $31.16 | $29.80 | $29.90 | $29.34 | 11,878,040 |
| 2020-10-29 | $29.25 | $30.43 | $28.97 | $30.16 | $29.60 | 9,006,860 |
| 2020-10-28 | $29.30 | $29.99 | $29.15 | $29.54 | $28.99 | 8,959,370 |
| 2020-10-27 | $28.71 | $29.49 | $28.71 | $29.10 | $28.55 | 14,891,720 |
| 2020-10-26 | $29.22 | $29.72 | $28.52 | $29.40 | $28.85 | 8,860,850 |
| 2020-10-23 | $30.51 | $30.70 | $28.90 | $29.29 | $28.74 | 14,357,900 |
| 2020-10-22 | $29.86 | $30.14 | $28.09 | $29.70 | $29.14 | 16,862,430 |
| 2020-10-21 | $29.76 | $29.98 | $28.80 | $29.22 | $28.67 | 9,331,830 |
| 2020-10-20 | $28.00 | $29.94 | $27.82 | $29.59 | $29.04 | 18,851,510 |
| 2020-10-19 | $30.88 | $30.99 | $27.87 | $28.21 | $27.68 | 27,564,060 |
| 2020-10-16 | $30.80 | $31.28 | $30.18 | $30.97 | $30.39 | 9,235,070 |
| 2020-10-15 | $30.71 | $31.50 | $30.10 | $30.63 | $30.06 | 10,276,520 |
| 2020-10-14 | $30.20 | $30.60 | $29.88 | $30.24 | $29.67 | 6,651,220 |
| 2020-10-13 | $29.81 | $30.57 | $29.30 | $30.51 | $29.94 | 9,974,380 |
| 2020-10-12 | $29.00 | $30.06 | $28.72 | $29.98 | $29.42 | 14,446,670 |
| 2020-10-09 | $29.92 | $30.00 | $28.60 | $29.05 | $28.51 | 13,548,010 |
| 2020-10-08 | $29.20 | $29.20 | $29.20 | $29.20 | $28.65 | 0 |
| 2020-10-07 | $29.20 | $29.20 | $29.20 | $29.20 | $28.65 | 0 |
| 2020-10-06 | $29.20 | $29.20 | $29.20 | $29.20 | $28.65 | 0 |
| 2020-10-05 | $29.20 | $29.20 | $29.20 | $29.20 | $28.65 | 0 |
| 2020-10-02 | $29.20 | $29.20 | $29.20 | $29.20 | $28.65 | 0 |
| 2020-10-01 | $29.20 | $29.20 | $29.20 | $29.20 | $28.65 | 0 |
| 2020-09-30 | $29.20 | $29.67 | $28.83 | $29.20 | $28.65 | 11,219,630 |
| 2020-09-29 | $27.45 | $29.55 | $27.06 | $29.06 | $28.52 | 18,496,440 |
| 2020-09-28 | $26.80 | $27.60 | $26.73 | $27.34 | $26.83 | 11,337,930 |
| 2020-09-25 | $26.58 | $27.20 | $26.43 | $26.61 | $26.11 | 5,876,570 |
| 2020-09-24 | $26.63 | $26.75 | $26.23 | $26.46 | $25.96 | 6,263,510 |
| 2020-09-23 | $26.86 | $27.07 | $26.35 | $26.76 | $26.26 | 6,556,430 |
| 2020-09-22 | $26.91 | $27.27 | $26.52 | $26.60 | $26.10 | 8,204,580 |
| 2020-09-21 | $26.74 | $27.70 | $26.18 | $27.37 | $26.86 | 14,786,710 |
| 2020-09-18 | $26.40 | $26.80 | $26.18 | $26.57 | $26.07 | 8,765,190 |
| 2020-09-17 | $26.25 | $26.95 | $26.15 | $26.49 | $25.99 | 11,971,310 |
| 2020-09-16 | $25.86 | $26.55 | $25.71 | $26.30 | $25.81 | 13,621,480 |
| 2020-09-15 | $25.05 | $26.06 | $24.97 | $25.91 | $25.42 | 15,081,030 |
| 2020-09-14 | $24.66 | $25.58 | $24.46 | $24.94 | $24.47 | 12,121,590 |
| 2020-09-11 | $24.40 | $24.87 | $23.96 | $24.70 | $24.24 | 9,155,810 |
| 2020-09-10 | $25.00 | $25.40 | $24.40 | $24.56 | $24.10 | 11,646,120 |
| 2020-09-09 | $25.25 | $25.57 | $24.34 | $24.70 | $24.24 | 15,675,380 |
| 2020-09-08 | $25.24 | $25.90 | $25.24 | $25.65 | $25.17 | 13,841,490 |
| 2020-09-07 | $24.85 | $26.05 | $24.85 | $25.28 | $24.81 | 16,333,540 |
| 2020-09-04 | $24.33 | $24.99 | $24.16 | $24.91 | $24.44 | 11,482,270 |
| 2020-09-03 | $23.94 | $25.44 | $23.82 | $24.66 | $24.20 | 22,447,490 |
| 2020-09-02 | $24.02 | $24.65 | $23.75 | $23.93 | $23.48 | 14,358,380 |
| 2020-09-01 | $23.74 | $24.10 | $23.58 | $24.01 | $23.56 | 10,594,470 |
| 2020-08-31 | $23.73 | $24.24 | $23.50 | $23.91 | $23.46 | 18,048,900 |
| 2020-08-28 | $23.24 | $23.99 | $23.14 | $23.66 | $23.22 | 17,872,440 |
| 2020-08-27 | $23.17 | $23.55 | $22.85 | $23.24 | $22.80 | 11,962,310 |
| 2020-08-26 | $23.93 | $23.96 | $23.15 | $23.34 | $22.90 | 18,584,390 |
| 2020-08-25 | $24.70 | $24.89 | $23.93 | $24.00 | $23.55 | 20,420,150 |
| 2020-08-24 | $24.98 | $25.27 | $24.40 | $25.09 | $24.62 | 14,329,660 |
| 2020-08-21 | $25.54 | $26.18 | $24.80 | $24.98 | $24.51 | 13,058,650 |
| 2020-08-20 | $25.59 | $26.62 | $25.25 | $25.63 | $25.15 | 14,473,380 |
| 2020-08-19 | $25.31 | $26.26 | $25.16 | $25.70 | $25.22 | 16,075,850 |
| 2020-08-18 | $25.59 | $25.63 | $25.20 | $25.41 | $24.93 | 8,733,860 |
| 2020-08-17 | $25.13 | $25.75 | $24.70 | $25.63 | $25.15 | 16,754,380 |
| 2020-08-14 | $25.51 | $25.69 | $25.03 | $25.18 | $24.71 | 14,499,160 |
| 2020-08-13 | $24.90 | $26.65 | $24.90 | $25.79 | $25.31 | 24,448,080 |
| 2020-08-12 | $24.50 | $24.98 | $23.58 | $24.35 | $23.89 | 17,387,090 |
| 2020-08-11 | $25.55 | $25.88 | $24.65 | $24.91 | $24.44 | 12,394,190 |
| 2020-08-10 | $24.53 | $25.85 | $24.53 | $25.54 | $25.06 | 14,426,220 |
| 2020-08-07 | $24.61 | $24.89 | $23.93 | $24.53 | $24.07 | 10,127,840 |
| 2020-08-06 | $25.11 | $25.66 | $24.20 | $24.67 | $24.21 | 9,893,930 |
| 2020-08-05 | $24.66 | $25.25 | $24.26 | $25.09 | $24.62 | 10,819,280 |
| 2020-08-04 | $24.36 | $25.30 | $24.03 | $24.84 | $24.37 | 13,579,030 |
| 2020-08-03 | $24.08 | $24.65 | $23.87 | $24.18 | $23.73 | 11,496,210 |
| 2020-07-31 | $23.10 | $23.78 | $22.93 | $23.45 | $23.01 | 9,162,990 |
| 2020-07-30 | $23.67 | $23.83 | $23.00 | $23.16 | $22.73 | 7,241,140 |
| 2020-07-29 | $23.28 | $23.78 | $23.04 | $23.64 | $23.20 | 6,307,990 |
| 2020-07-28 | $22.76 | $23.43 | $22.76 | $23.22 | $22.79 | 6,583,600 |
| 2020-07-27 | $23.35 | $23.47 | $22.22 | $22.75 | $22.32 | 8,751,740 |
| 2020-07-24 | $24.33 | $24.33 | $23.01 | $23.04 | $22.61 | 9,267,330 |
| 2020-07-23 | $24.40 | $24.66 | $23.50 | $24.35 | $23.89 | 11,364,650 |
| 2020-07-22 | $25.04 | $25.04 | $24.37 | $24.67 | $24.21 | 7,830,680 |
| 2020-07-21 | $25.00 | $25.27 | $24.35 | $24.70 | $24.24 | 11,196,670 |
| 2020-07-20 | $23.20 | $24.95 | $22.93 | $24.93 | $24.46 | 19,359,140 |
| 2020-07-17 | $23.25 | $23.58 | $22.49 | $22.68 | $22.26 | 13,494,290 |
| 2020-07-16 | $24.44 | $24.44 | $22.99 | $23.39 | $22.95 | 16,137,330 |
| 2020-07-15 | $22.83 | $24.75 | $22.77 | $24.34 | $23.88 | 25,347,760 |
| 2020-07-14 | $22.28 | $22.97 | $21.85 | $22.75 | $22.32 | 20,257,680 |
| 2020-07-13 | $21.10 | $22.10 | $21.10 | $22.00 | $21.59 | 13,628,100 |
| 2020-07-10 | $21.48 | $21.65 | $20.81 | $21.01 | $20.62 | 10,706,040 |
| 2020-07-09 | $21.43 | $21.75 | $21.43 | $21.69 | $21.28 | 8,634,650 |
| 2020-07-08 | $21.25 | $21.50 | $21.11 | $21.40 | $21.00 | 8,064,150 |
| 2020-07-07 | $21.40 | $21.57 | $21.02 | $21.20 | $20.80 | 11,236,870 |
| 2020-07-06 | $20.87 | $21.37 | $20.79 | $21.21 | $20.81 | 10,300,730 |
| 2020-07-03 | $20.22 | $21.04 | $20.16 | $20.58 | $20.19 | 8,397,260 |
| 2020-07-02 | $20.06 | $20.37 | $19.93 | $20.13 | $19.75 | 6,079,730 |
| 2020-07-01 | $20.35 | $20.35 | $19.72 | $20.10 | $19.72 | 6,100,200 |
| 2020-06-30 | $20.06 | $20.33 | $19.91 | $20.20 | $19.82 | 4,371,730 |
| 2020-06-29 | $20.35 | $20.41 | $19.80 | $19.90 | $19.53 | 6,746,950 |
| 2020-06-26 | $20.47 | $20.47 | $20.47 | $20.47 | $20.09 | 0 |
| 2020-06-25 | $20.47 | $20.47 | $20.47 | $20.47 | $20.09 | 0 |
| 2020-06-24 | $20.45 | $20.75 | $20.40 | $20.47 | $20.09 | 3,506,130 |
| 2020-06-23 | $20.52 | $20.70 | $20.20 | $20.32 | $19.94 | 3,929,720 |
| 2020-06-22 | $21.03 | $21.07 | $20.45 | $20.50 | $20.12 | 5,357,610 |
| 2020-06-19 | $20.62 | $21.10 | $20.46 | $21.04 | $20.65 | 6,981,270 |
| 2020-06-18 | $20.60 | $20.86 | $20.41 | $20.56 | $20.17 | 4,193,440 |
| 2020-06-17 | $20.40 | $20.62 | $20.06 | $20.60 | $20.21 | 5,678,330 |
| 2020-06-16 | $19.62 | $20.28 | $19.62 | $20.26 | $19.88 | 5,063,150 |
| 2020-06-15 | $19.82 | $19.87 | $19.52 | $19.54 | $19.17 | 5,258,310 |
| 2020-06-12 | $19.62 | $20.10 | $19.61 | $19.96 | $19.59 | 5,075,190 |
| 2020-06-11 | $20.20 | $20.67 | $19.80 | $20.05 | $19.67 | 10,765,940 |
| 2020-06-10 | $20.04 | $20.50 | $19.90 | $20.29 | $19.49 | 8,311,130 |
| 2020-06-09 | $19.69 | $20.04 | $19.55 | $19.92 | $19.14 | 5,454,900 |
| 2020-06-08 | $19.55 | $19.81 | $19.38 | $19.75 | $18.97 | 5,507,760 |
| 2020-06-05 | $19.71 | $19.85 | $19.43 | $19.55 | $18.78 | 6,210,580 |
| 2020-06-04 | $20.09 | $20.34 | $19.74 | $19.94 | $19.16 | 11,092,190 |
| 2020-06-03 | $19.44 | $19.59 | $19.34 | $19.44 | $18.68 | 4,985,420 |
| 2020-06-02 | $19.55 | $19.66 | $19.33 | $19.45 | $18.68 | 3,669,440 |
| 2020-06-01 | $19.00 | $19.57 | $18.95 | $19.48 | $18.71 | 5,926,570 |
| 2020-05-29 | $18.82 | $19.07 | $18.76 | $18.99 | $18.24 | 3,458,360 |
| 2020-05-28 | $18.96 | $19.07 | $18.72 | $18.80 | $18.06 | 3,982,890 |
| 2020-05-27 | $19.14 | $19.14 | $18.82 | $18.93 | $18.19 | 3,569,510 |
| 2020-05-26 | $19.02 | $19.16 | $18.95 | $19.13 | $18.38 | 5,042,390 |
| 2020-05-25 | $19.38 | $19.45 | $18.90 | $18.98 | $18.23 | 6,170,650 |
| 2020-05-22 | $19.33 | $19.58 | $19.01 | $19.40 | $18.64 | 7,277,690 |
| 2020-05-21 | $19.48 | $19.65 | $19.15 | $19.24 | $18.48 | 5,496,960 |
| 2020-05-20 | $19.86 | $19.86 | $19.42 | $19.45 | $18.68 | 6,455,200 |
| 2020-05-19 | $19.82 | $20.08 | $19.77 | $19.86 | $19.08 | 7,241,070 |
| 2020-05-18 | $19.43 | $19.76 | $19.40 | $19.64 | $18.87 | 8,817,120 |
| 2020-05-15 | $20.10 | $20.10 | $19.10 | $19.59 | $18.82 | 21,264,110 |
| 2020-05-14 | $21.93 | $21.93 | $19.85 | $20.20 | $19.41 | 26,493,240 |
| 2020-05-13 | $22.42 | $22.44 | $21.87 | $21.99 | $21.13 | 4,076,660 |
| 2020-05-12 | $22.08 | $22.30 | $21.86 | $22.21 | $21.34 | 4,152,590 |
| 2020-05-11 | $22.32 | $22.59 | $21.91 | $22.12 | $21.25 | 5,383,050 |
| 2020-05-08 | $21.47 | $22.47 | $21.45 | $22.07 | $21.20 | 8,106,660 |
| 2020-05-07 | $21.46 | $21.46 | $21.17 | $21.38 | $20.54 | 4,017,290 |
| 2020-05-06 | $21.36 | $21.58 | $20.75 | $21.44 | $20.60 | 10,431,740 |
| 2020-05-05 | $21.66 | $21.66 | $21.66 | $21.66 | $20.81 | 0 |
| 2020-05-04 | $21.66 | $21.66 | $21.66 | $21.66 | $20.81 | 0 |
| 2020-05-01 | $21.66 | $21.66 | $21.66 | $21.66 | $20.81 | 0 |
| 2020-04-30 | $21.49 | $21.95 | $21.49 | $21.66 | $20.81 | 5,349,230 |
| 2020-04-29 | $21.10 | $21.45 | $20.92 | $21.44 | $20.60 | 3,734,580 |
| 2020-04-28 | $21.09 | $21.20 | $20.41 | $20.92 | $20.10 | 3,817,030 |
| 2020-04-27 | $20.81 | $21.46 | $20.80 | $21.04 | $20.21 | 5,500,810 |
| 2020-04-24 | $21.15 | $21.19 | $20.51 | $20.67 | $19.86 | 5,087,490 |
| 2020-04-23 | $21.49 | $21.70 | $21.11 | $21.12 | $20.29 | 5,110,740 |
| 2020-04-22 | $21.69 | $21.77 | $21.06 | $21.40 | $20.56 | 5,717,010 |
| 2020-04-21 | $21.44 | $21.48 | $20.90 | $21.34 | $20.50 | 4,936,440 |
| 2020-04-20 | $21.64 | $21.77 | $21.24 | $21.45 | $20.61 | 4,199,100 |
| 2020-04-17 | $21.32 | $21.73 | $21.16 | $21.50 | $20.65 | 6,410,600 |
| 2020-04-16 | $21.19 | $21.47 | $21.05 | $21.40 | $20.56 | 4,087,840 |
| 2020-04-15 | $21.19 | $21.45 | $20.78 | $21.25 | $20.41 | 8,064,220 |
| 2020-04-14 | $20.15 | $21.45 | $20.15 | $21.31 | $20.47 | 12,215,270 |
| 2020-04-13 | $19.71 | $20.10 | $19.67 | $19.92 | $19.14 | 2,304,290 |
| 2020-04-10 | $20.00 | $20.05 | $19.67 | $19.69 | $18.92 | 3,889,600 |
| 2020-04-09 | $20.32 | $20.38 | $19.95 | $19.97 | $19.18 | 3,449,910 |
| 2020-04-08 | $20.26 | $20.32 | $19.97 | $20.26 | $19.46 | 3,622,130 |
| 2020-04-07 | $20.53 | $20.60 | $20.21 | $20.30 | $19.50 | 5,900,680 |
| 2020-04-06 | $20.18 | $20.18 | $20.18 | $20.18 | $19.39 | 0 |
| 2020-04-03 | $20.10 | $20.49 | $20.04 | $20.18 | $19.39 | 5,088,560 |
| 2020-04-02 | $19.67 | $20.11 | $19.59 | $20.09 | $19.30 | 5,475,980 |
| 2020-04-01 | $19.80 | $20.20 | $19.66 | $19.87 | $19.09 | 4,382,730 |
| 2020-03-31 | $19.89 | $20.15 | $19.57 | $19.77 | $18.99 | 5,040,040 |
| 2020-03-30 | $19.75 | $19.90 | $19.11 | $19.62 | $18.85 | 4,968,040 |
| 2020-03-27 | $20.10 | $20.23 | $19.72 | $19.80 | $19.02 | 4,183,320 |
| 2020-03-26 | $20.10 | $20.38 | $19.78 | $19.78 | $19.00 | 6,419,210 |
| 2020-03-25 | $19.96 | $20.40 | $19.80 | $20.25 | $19.45 | 6,474,300 |
| 2020-03-24 | $19.40 | $19.60 | $19.02 | $19.49 | $18.72 | 7,043,710 |
| 2020-03-23 | $19.80 | $19.80 | $18.81 | $18.82 | $18.08 | 6,980,640 |
| 2020-03-20 | $20.21 | $20.64 | $19.85 | $20.30 | $19.50 | 6,294,470 |
| 2020-03-19 | $19.79 | $20.26 | $19.50 | $20.12 | $19.33 | 7,903,260 |
| 2020-03-18 | $19.55 | $20.63 | $19.10 | $19.94 | $19.16 | 13,399,340 |
| 2020-03-17 | $18.79 | $19.56 | $18.78 | $19.37 | $18.61 | 9,390,760 |
| 2020-03-16 | $20.42 | $20.42 | $18.72 | $18.92 | $18.18 | 15,072,420 |
| 2020-03-13 | $19.70 | $20.75 | $19.43 | $20.42 | $19.62 | 10,388,920 |
| 2020-03-12 | $20.90 | $20.96 | $20.24 | $20.67 | $19.86 | 10,710,050 |
| 2020-03-11 | $21.72 | $21.85 | $21.20 | $21.23 | $20.39 | 6,638,320 |
| 2020-03-10 | $21.13 | $21.92 | $21.05 | $21.72 | $20.87 | 8,613,590 |
| 2020-03-09 | $22.29 | $22.29 | $21.00 | $21.60 | $20.75 | 11,948,190 |
| 2020-03-06 | $22.49 | $22.57 | $22.20 | $22.33 | $21.45 | 7,157,010 |
| 2020-03-05 | $22.19 | $22.88 | $22.05 | $22.81 | $21.91 | 10,600,370 |
| 2020-03-04 | $22.47 | $22.47 | $21.86 | $22.09 | $21.22 | 10,191,100 |
| 2020-03-03 | $23.05 | $23.07 | $22.30 | $22.51 | $21.62 | 11,306,700 |
| 2020-03-02 | $22.65 | $22.91 | $22.11 | $22.74 | $21.85 | 12,645,400 |
| 2020-02-28 | $23.04 | $23.30 | $22.05 | $22.75 | $21.86 | 9,247,330 |
| 2020-02-27 | $22.85 | $23.68 | $22.85 | $23.61 | $22.68 | 6,754,780 |
| 2020-02-26 | $23.44 | $23.68 | $22.92 | $23.02 | $22.11 | 8,829,750 |
| 2020-02-25 | $23.60 | $24.00 | $22.98 | $23.70 | $22.77 | 12,803,460 |
| 2020-02-24 | $24.27 | $24.30 | $23.74 | $24.05 | $23.10 | 7,714,740 |
| 2020-02-21 | $24.00 | $24.38 | $23.95 | $24.20 | $23.25 | 6,074,300 |
| 2020-02-20 | $23.78 | $24.16 | $23.65 | $24.07 | $23.12 | 6,186,270 |
| 2020-02-19 | $24.26 | $24.26 | $23.74 | $23.75 | $22.82 | 8,163,680 |
| 2020-02-18 | $24.37 | $24.46 | $23.88 | $24.03 | $23.08 | 10,018,250 |
| 2020-02-17 | $23.11 | $24.38 | $22.76 | $24.31 | $23.35 | 11,621,750 |
| 2020-02-14 | $22.79 | $23.08 | $22.62 | $22.95 | $22.05 | 4,520,530 |
| 2020-02-13 | $22.95 | $23.33 | $22.56 | $22.73 | $21.84 | 6,369,170 |
| 2020-02-12 | $22.74 | $23.10 | $22.48 | $23.05 | $22.14 | 7,401,740 |
| 2020-02-11 | $22.99 | $22.99 | $22.50 | $22.66 | $21.77 | 5,167,990 |
| 2020-02-10 | $22.12 | $23.02 | $22.12 | $22.78 | $21.88 | 11,342,040 |
| 2020-02-07 | $21.88 | $22.72 | $21.63 | $22.35 | $21.47 | 10,896,630 |
| 2020-02-06 | $21.39 | $22.05 | $21.33 | $21.88 | $21.02 | 7,075,000 |
| 2020-02-05 | $20.90 | $21.79 | $20.80 | $21.36 | $20.52 | 12,479,770 |
| 2020-02-04 | $19.81 | $20.43 | $19.60 | $20.40 | $19.60 | 9,981,180 |
| 2020-02-03 | $19.85 | $20.18 | $19.85 | $19.85 | $19.07 | 6,489,720 |
| 2020-01-31 | $22.06 | $22.06 | $22.06 | $22.06 | $21.19 | 0 |
| 2020-01-30 | $22.06 | $22.06 | $22.06 | $22.06 | $21.19 | 0 |
| 2020-01-29 | $22.06 | $22.06 | $22.06 | $22.06 | $21.19 | 0 |
| 2020-01-28 | $22.06 | $22.06 | $22.06 | $22.06 | $21.19 | 0 |
| 2020-01-27 | $22.06 | $22.06 | $22.06 | $22.06 | $21.19 | 0 |
| 2020-01-24 | $22.06 | $22.06 | $22.06 | $22.06 | $21.19 | 0 |
| 2020-01-23 | $23.03 | $23.18 | $21.58 | $22.06 | $21.19 | 10,144,600 |
| 2020-01-22 | $22.60 | $23.13 | $22.54 | $23.07 | $22.16 | 5,347,680 |
| 2020-01-21 | $23.63 | $23.63 | $22.51 | $22.88 | $21.98 | 9,418,690 |
| 2020-01-20 | $23.52 | $23.74 | $23.37 | $23.58 | $22.65 | 5,122,190 |
| 2020-01-17 | $23.84 | $23.84 | $23.38 | $23.51 | $22.59 | 5,803,960 |
| 2020-01-16 | $23.89 | $23.99 | $23.58 | $23.71 | $22.78 | 4,515,120 |
| 2020-01-15 | $23.66 | $24.16 | $23.50 | $23.75 | $22.82 | 7,656,610 |
| 2020-01-14 | $23.90 | $24.05 | $23.53 | $23.64 | $22.71 | 6,244,880 |
| 2020-01-13 | $23.42 | $23.85 | $23.12 | $23.70 | $22.77 | 7,402,000 |
| 2020-01-10 | $23.47 | $23.68 | $23.25 | $23.39 | $22.47 | 6,444,440 |
| 2020-01-09 | $22.65 | $23.63 | $22.59 | $23.58 | $22.65 | 13,732,340 |
| 2020-01-08 | $22.65 | $22.86 | $22.30 | $22.40 | $21.52 | 5,686,670 |
| 2020-01-07 | $22.71 | $22.86 | $22.45 | $22.67 | $21.78 | 5,996,580 |
| 2020-01-06 | $22.51 | $23.11 | $22.46 | $22.68 | $21.79 | 6,694,350 |
| 2020-01-03 | $23.16 | $23.47 | $22.68 | $22.77 | $21.87 | 6,256,900 |
| 2020-01-02 | $22.90 | $23.41 | $22.84 | $23.16 | $22.25 | 8,901,840 |
| 2020-01-01 | $22.93 | $22.93 | $22.93 | $22.93 | $22.03 | 0 |
| 2019-12-31 | $22.31 | $22.94 | $22.29 | $22.93 | $22.03 | 7,010,910 |
| 2019-12-30 | $22.11 | $22.52 | $22.04 | $22.36 | $21.48 | 6,079,770 |
| 2019-12-27 | $22.65 | $22.82 | $22.22 | $22.26 | $21.38 | 5,719,820 |
| 2019-12-26 | $22.88 | $22.97 | $22.49 | $22.58 | $21.69 | 5,579,920 |
| 2019-12-25 | $22.49 | $23.27 | $22.49 | $22.97 | $22.07 | 7,561,860 |
| 2019-12-24 | $22.43 | $22.65 | $21.93 | $22.53 | $21.64 | 4,926,670 |
| 2019-12-23 | $22.30 | $22.46 | $22.09 | $22.22 | $21.35 | 6,008,050 |
| 2019-12-20 | $22.53 | $22.59 | $22.09 | $22.28 | $21.40 | 7,171,870 |
| 2019-12-19 | $22.44 | $22.64 | $22.20 | $22.57 | $21.68 | 5,895,490 |
| 2019-12-18 | $22.50 | $22.97 | $22.33 | $22.44 | $21.56 | 6,718,490 |
| 2019-12-17 | $22.14 | $22.60 | $22.10 | $22.46 | $21.58 | 7,055,460 |
| 2019-12-16 | $22.43 | $22.54 | $21.93 | $22.46 | $21.58 | 9,461,980 |
| 2019-12-13 | $21.97 | $22.33 | $21.66 | $22.30 | $21.42 | 13,583,750 |
| 2019-12-12 | $21.35 | $22.00 | $21.21 | $21.69 | $20.84 | 11,541,160 |
| 2019-12-11 | $21.03 | $21.64 | $21.03 | $21.26 | $20.42 | 8,998,660 |
| 2019-12-10 | $20.80 | $20.95 | $20.48 | $20.75 | $19.93 | 3,983,240 |
| 2019-12-09 | $20.80 | $20.82 | $20.31 | $20.76 | $19.94 | 3,956,550 |
| 2019-12-06 | $20.30 | $20.77 | $20.01 | $20.69 | $19.88 | 6,805,670 |
| 2019-12-05 | $20.50 | $20.74 | $20.23 | $20.28 | $19.48 | 5,655,710 |
| 2019-12-04 | $20.46 | $20.70 | $20.20 | $20.50 | $19.69 | 3,440,790 |
| 2019-12-03 | $20.23 | $20.55 | $20.00 | $20.45 | $19.65 | 5,031,430 |
| 2019-12-02 | $20.59 | $20.89 | $20.18 | $20.19 | $19.40 | 6,120,500 |
| 2019-11-29 | $20.89 | $20.95 | $20.28 | $20.52 | $19.71 | 4,263,240 |
| 2019-11-28 | $21.10 | $21.11 | $20.63 | $20.75 | $19.93 | 4,642,060 |
| 2019-11-27 | $21.44 | $21.45 | $20.80 | $21.17 | $20.34 | 7,526,550 |
| 2019-11-26 | $21.69 | $21.76 | $21.28 | $21.65 | $20.80 | 5,967,850 |
| 2019-11-25 | $20.94 | $21.75 | $20.88 | $21.59 | $20.74 | 7,712,340 |
| 2019-11-22 | $21.37 | $21.57 | $20.70 | $20.86 | $20.04 | 5,329,250 |
| 2019-11-21 | $21.93 | $21.93 | $21.17 | $21.39 | $20.55 | 4,994,900 |
| 2019-11-20 | $21.47 | $22.02 | $21.38 | $21.70 | $20.85 | 7,826,270 |
| 2019-11-19 | $21.65 | $21.65 | $21.26 | $21.50 | $20.65 | 6,835,200 |
| 2019-11-18 | $21.09 | $21.95 | $21.09 | $21.70 | $20.85 | 7,938,570 |
| 2019-11-15 | $21.27 | $21.44 | $20.91 | $20.98 | $20.15 | 3,834,730 |
| 2019-11-14 | $21.09 | $21.42 | $21.03 | $21.16 | $20.33 | 4,746,160 |
| 2019-11-13 | $20.65 | $21.38 | $20.48 | $21.07 | $20.24 | 6,130,730 |
| 2019-11-12 | $20.34 | $20.78 | $20.13 | $20.70 | $19.89 | 5,348,260 |
| 2019-11-11 | $21.20 | $21.22 | $20.20 | $20.29 | $19.49 | 7,571,280 |
| 2019-11-08 | $20.89 | $21.35 | $20.89 | $21.13 | $20.30 | 8,792,000 |
| 2019-11-07 | $20.64 | $20.93 | $20.58 | $20.89 | $20.07 | 4,019,630 |
| 2019-11-06 | $20.87 | $21.05 | $20.53 | $20.74 | $19.92 | 4,710,180 |
| 2019-11-05 | $20.52 | $20.97 | $20.48 | $20.95 | $20.13 | 6,384,100 |
| 2019-11-04 | $20.75 | $21.04 | $20.36 | $20.52 | $19.71 | 4,750,900 |
| 2019-11-01 | $20.96 | $21.10 | $20.60 | $20.75 | $19.93 | 6,726,730 |
| 2019-10-31 | $20.60 | $21.19 | $20.36 | $20.97 | $20.15 | 7,295,540 |
| 2019-10-30 | $19.83 | $20.60 | $19.73 | $20.33 | $19.53 | 4,925,830 |
| 2019-10-29 | $20.54 | $20.93 | $20.25 | $20.35 | $19.55 | 6,083,470 |
| 2019-10-28 | $21.31 | $21.79 | $20.21 | $20.46 | $19.66 | 10,797,690 |
| 2019-10-25 | $20.63 | $21.17 | $20.60 | $21.00 | $20.17 | 5,825,870 |
| 2019-10-24 | $20.40 | $20.83 | $20.30 | $20.60 | $19.79 | 4,706,080 |
| 2019-10-23 | $21.58 | $21.58 | $20.10 | $20.65 | $19.84 | 9,946,120 |
| 2019-10-22 | $21.20 | $21.57 | $21.02 | $21.57 | $20.72 | 3,399,180 |
| 2019-10-21 | $21.23 | $21.49 | $21.00 | $21.24 | $20.40 | 3,606,970 |
| 2019-10-18 | $21.30 | $21.73 | $21.20 | $21.22 | $20.39 | 4,453,090 |
| 2019-10-17 | $21.30 | $21.52 | $21.14 | $21.35 | $20.51 | 3,626,580 |
| 2019-10-16 | $21.77 | $21.88 | $21.08 | $21.35 | $20.51 | 5,732,050 |
| 2019-10-15 | $21.62 | $21.94 | $21.40 | $21.68 | $20.83 | 4,071,020 |
| 2019-10-14 | $21.40 | $21.79 | $21.30 | $21.68 | $20.83 | 5,605,150 |
| 2019-10-11 | $21.99 | $21.99 | $21.18 | $21.24 | $20.40 | 8,080,170 |
| 2019-10-10 | $20.97 | $22.00 | $20.88 | $21.93 | $21.07 | 11,135,620 |
| 2019-10-09 | $20.20 | $20.90 | $20.13 | $20.88 | $20.06 | 5,675,940 |
| 2019-10-08 | $20.20 | $20.62 | $20.15 | $20.19 | $19.40 | 4,526,140 |
| 2019-10-07 | $20.38 | $20.38 | $20.38 | $20.38 | $19.58 | 0 |
| 2019-10-04 | $20.38 | $20.38 | $20.38 | $20.38 | $19.58 | 0 |
| 2019-10-03 | $20.38 | $20.38 | $20.38 | $20.38 | $19.58 | 0 |
| 2019-10-02 | $20.38 | $20.38 | $20.38 | $20.38 | $19.58 | 0 |
| 2019-10-01 | $20.38 | $20.38 | $20.38 | $20.38 | $19.58 | 0 |
| 2019-09-30 | $20.91 | $20.94 | $20.28 | $20.38 | $19.58 | 4,978,830 |
| 2019-09-27 | $20.00 | $21.17 | $20.00 | $20.64 | $19.83 | 11,456,720 |
| 2019-09-26 | $20.91 | $21.00 | $19.86 | $19.97 | $19.18 | 8,867,380 |
| 2019-09-25 | $20.17 | $21.13 | $20.00 | $20.78 | $19.96 | 11,487,350 |
| 2019-09-24 | $20.25 | $20.46 | $20.00 | $20.00 | $19.21 | 7,186,790 |
| 2019-09-23 | $20.19 | $20.55 | $19.92 | $20.38 | $19.58 | 6,037,420 |
| 2019-09-20 | $20.58 | $20.79 | $20.11 | $20.16 | $19.37 | 5,788,600 |
| 2019-09-19 | $20.35 | $20.63 | $20.28 | $20.58 | $19.77 | 3,236,770 |
| 2019-09-18 | $20.15 | $20.45 | $20.14 | $20.35 | $19.55 | 2,940,430 |
| 2019-09-17 | $20.56 | $20.70 | $20.11 | $20.17 | $19.38 | 3,828,180 |
| 2019-09-16 | $20.95 | $20.96 | $20.51 | $20.66 | $19.85 | 4,244,230 |
| 2019-09-13 | $20.77 | $20.77 | $20.77 | $20.77 | $19.95 | 0 |
| 2019-09-12 | $20.99 | $21.05 | $20.55 | $20.77 | $19.95 | 6,113,490 |
| 2019-09-11 | $20.66 | $21.34 | $20.52 | $20.99 | $20.16 | 7,732,290 |
| 2019-09-10 | $20.66 | $20.77 | $20.32 | $20.67 | $19.86 | 5,164,920 |
| 2019-09-09 | $20.70 | $20.76 | $20.08 | $20.66 | $19.85 | 8,064,170 |
| 2019-09-06 | $20.71 | $20.77 | $20.29 | $20.55 | $19.74 | 10,128,350 |
| 2019-09-05 | $21.16 | $21.49 | $20.54 | $20.71 | $19.90 | 9,224,920 |
| 2019-09-04 | $21.30 | $21.32 | $20.87 | $21.07 | $20.24 | 4,958,640 |
| 2019-09-03 | $21.18 | $21.48 | $20.96 | $21.28 | $20.44 | 5,514,130 |
| 2019-09-02 | $20.71 | $21.49 | $20.52 | $21.23 | $20.39 | 7,590,240 |
| 2019-08-30 | $20.38 | $21.03 | $20.19 | $20.60 | $19.79 | 5,773,850 |
| 2019-08-29 | $20.61 | $20.80 | $20.31 | $20.42 | $19.62 | 4,078,230 |
| 2019-08-28 | $20.50 | $21.15 | $20.40 | $20.60 | $19.79 | 8,323,740 |
| 2019-08-27 | $20.09 | $20.67 | $19.96 | $20.50 | $19.69 | 12,370,890 |
| 2019-08-26 | $19.80 | $20.11 | $19.40 | $19.89 | $19.11 | 5,217,310 |
| 2019-08-23 | $19.60 | $19.87 | $19.30 | $19.75 | $18.97 | 5,193,740 |
| 2019-08-22 | $19.89 | $19.89 | $19.50 | $19.59 | $18.82 | 3,730,680 |
| 2019-08-21 | $19.65 | $19.95 | $19.43 | $19.91 | $19.13 | 6,031,400 |
| 2019-08-20 | $19.99 | $20.09 | $19.49 | $19.71 | $18.93 | 6,290,290 |
| 2019-08-19 | $19.40 | $20.12 | $19.08 | $20.08 | $19.29 | 9,418,940 |
| 2019-08-16 | $18.68 | $19.47 | $18.50 | $19.25 | $18.49 | 6,436,860 |
| 2019-08-15 | $18.50 | $18.76 | $18.18 | $18.60 | $17.87 | 4,266,200 |
| 2019-08-14 | $18.69 | $19.05 | $18.62 | $18.81 | $18.07 | 4,893,310 |
| 2019-08-13 | $18.89 | $18.99 | $18.08 | $18.52 | $17.79 | 7,920,980 |
| 2019-08-12 | $18.86 | $19.29 | $18.61 | $19.10 | $18.35 | 5,456,850 |
| 2019-08-09 | $19.81 | $19.88 | $19.00 | $19.03 | $18.28 | 7,809,210 |
| 2019-08-08 | $19.13 | $19.78 | $19.13 | $19.70 | $18.93 | 7,404,830 |
| 2019-08-07 | $18.95 | $19.50 | $18.75 | $19.14 | $18.39 | 5,438,150 |
| 2019-08-06 | $18.90 | $19.25 | $18.70 | $18.93 | $18.19 | 5,626,100 |
| 2019-08-05 | $19.60 | $19.60 | $19.10 | $19.13 | $18.38 | 7,531,320 |
| 2019-08-02 | $18.72 | $19.45 | $18.45 | $19.45 | $18.68 | 11,170,760 |
| 2019-08-01 | $18.77 | $18.84 | $18.54 | $18.77 | $18.03 | 3,464,010 |
| 2019-07-31 | $19.15 | $19.15 | $18.61 | $18.91 | $18.17 | 4,551,520 |
| 2019-07-30 | $18.72 | $19.35 | $18.72 | $19.15 | $18.40 | 9,094,850 |
| 2019-07-29 | $18.80 | $18.96 | $18.52 | $18.70 | $17.96 | 2,488,860 |
| 2019-07-26 | $18.51 | $18.83 | $18.44 | $18.73 | $17.99 | 3,358,920 |
| 2019-07-25 | $18.42 | $18.68 | $18.15 | $18.52 | $17.79 | 4,153,000 |
| 2019-07-24 | $18.88 | $18.98 | $18.43 | $18.53 | $17.80 | 5,642,980 |
| 2019-07-23 | $18.50 | $18.98 | $18.36 | $18.90 | $18.16 | 5,451,320 |
| 2019-07-22 | $18.84 | $18.97 | $18.38 | $18.61 | $17.88 | 4,810,200 |
| 2019-07-19 | $18.09 | $19.07 | $18.09 | $18.80 | $18.06 | 8,824,100 |
| 2019-07-18 | $18.44 | $18.50 | $17.99 | $18.10 | $17.39 | 3,453,460 |
| 2019-07-17 | $18.34 | $18.58 | $18.12 | $18.22 | $17.50 | 4,281,040 |
| 2019-07-16 | $18.33 | $18.56 | $18.21 | $18.25 | $17.53 | 3,036,840 |
| 2019-07-15 | $18.61 | $18.76 | $18.16 | $18.29 | $17.57 | 5,654,080 |
| 2019-07-12 | $18.33 | $18.80 | $18.26 | $18.43 | $17.71 | 6,000,290 |
| 2019-07-11 | $17.76 | $18.50 | $17.42 | $18.39 | $17.67 | 11,039,780 |
| 2019-07-10 | $17.09 | $17.59 | $17.09 | $17.52 | $16.83 | 4,923,060 |
| 2019-07-09 | $17.05 | $17.29 | $16.92 | $17.21 | $16.53 | 2,902,770 |
| 2019-07-08 | $17.27 | $17.27 | $16.75 | $16.85 | $16.19 | 3,184,920 |
| 2019-07-05 | $17.25 | $17.27 | $17.00 | $17.22 | $16.54 | 2,528,810 |
| 2019-07-04 | $17.09 | $17.38 | $17.02 | $17.11 | $16.44 | 2,380,600 |
| 2019-07-03 | $17.25 | $17.28 | $17.01 | $17.06 | $16.39 | 2,357,300 |
| 2019-07-02 | $17.10 | $17.39 | $16.95 | $17.16 | $16.49 | 3,988,650 |
| 2019-07-01 | $17.30 | $17.35 | $16.90 | $17.17 | $16.49 | 4,690,680 |
| 2019-06-28 | $17.00 | $17.20 | $16.85 | $17.00 | $16.33 | 1,778,450 |
| 2019-06-27 | $17.01 | $17.42 | $16.90 | $17.02 | $16.35 | 3,553,520 |
| 2019-06-26 | $16.73 | $17.09 | $16.60 | $16.98 | $16.31 | 4,461,060 |
| 2019-06-25 | $16.64 | $16.86 | $16.51 | $16.70 | $16.04 | 3,131,560 |
| 2019-06-24 | $16.84 | $16.98 | $16.69 | $16.93 | $15.98 | 3,136,120 |
| 2019-06-21 | $16.81 | $17.17 | $16.65 | $16.81 | $15.86 | 3,256,650 |
| 2019-06-20 | $16.44 | $16.88 | $16.44 | $16.68 | $15.74 | 3,167,530 |
| 2019-06-19 | $16.09 | $16.64 | $16.00 | $16.54 | $15.61 | 5,901,320 |
| 2019-06-18 | $15.64 | $15.86 | $15.55 | $15.71 | $14.83 | 1,314,940 |
| 2019-06-17 | $15.78 | $15.87 | $15.62 | $15.64 | $14.76 | 1,316,660 |
| 2019-06-14 | $16.05 | $16.18 | $15.71 | $15.81 | $14.92 | 2,240,230 |
| 2019-06-13 | $16.10 | $16.50 | $16.02 | $16.11 | $15.20 | 2,441,050 |
| 2019-06-12 | $16.28 | $16.28 | $16.01 | $16.20 | $15.29 | 2,965,280 |
| 2019-06-11 | $15.58 | $16.27 | $15.50 | $16.19 | $15.28 | 3,058,030 |
| 2019-06-10 | $15.85 | $15.85 | $15.40 | $15.60 | $14.72 | 2,428,720 |
| 2019-06-07 | $15.75 | $15.75 | $15.75 | $15.75 | $14.86 | 0 |
| 2019-06-06 | $15.60 | $15.82 | $15.44 | $15.75 | $14.86 | 4,069,450 |
| 2019-06-05 | $16.44 | $16.49 | $15.30 | $15.60 | $14.72 | 8,907,190 |
| 2019-06-04 | $16.17 | $16.55 | $16.12 | $16.24 | $15.33 | 2,305,870 |
| 2019-06-03 | $16.74 | $16.95 | $15.96 | $16.23 | $15.32 | 4,029,240 |
| 2019-05-31 | $16.90 | $17.11 | $16.72 | $16.72 | $15.78 | 2,026,360 |
| 2019-05-30 | $17.29 | $17.29 | $16.69 | $16.92 | $15.97 | 2,771,550 |
| 2019-05-29 | $17.30 | $17.40 | $16.97 | $17.40 | $16.42 | 2,707,870 |
| 2019-05-28 | $17.14 | $17.49 | $17.11 | $17.49 | $16.51 | 3,864,470 |
| 2019-05-27 | $17.00 | $17.28 | $16.86 | $17.20 | $16.23 | 2,736,110 |
| 2019-05-24 | $16.76 | $17.21 | $16.75 | $17.04 | $16.08 | 2,769,650 |
| 2019-05-23 | $17.04 | $17.05 | $16.69 | $16.81 | $15.86 | 2,189,160 |
| 2019-05-22 | $17.14 | $17.17 | $16.91 | $17.06 | $16.10 | 2,537,490 |
| 2019-05-21 | $16.63 | $17.23 | $16.53 | $17.12 | $16.16 | 3,582,670 |
| 2019-05-20 | $16.60 | $16.82 | $16.32 | $16.43 | $15.51 | 3,674,450 |
| 2019-05-17 | $17.35 | $17.35 | $16.72 | $16.77 | $15.83 | 4,054,050 |
| 2019-05-16 | $16.94 | $17.39 | $16.83 | $17.12 | $16.16 | 5,087,030 |
| 2019-05-15 | $16.72 | $17.06 | $16.72 | $16.87 | $15.92 | 3,868,010 |
| 2019-05-14 | $16.75 | $17.17 | $16.61 | $16.61 | $15.68 | 5,119,420 |
| 2019-05-13 | $16.48 | $17.70 | $16.39 | $17.15 | $16.18 | 7,518,510 |
| 2019-05-10 | $16.41 | $16.92 | $16.15 | $16.71 | $15.77 | 6,994,860 |
| 2019-05-09 | $16.35 | $16.37 | $15.96 | $15.96 | $15.06 | 4,846,590 |
| 2019-05-08 | $15.72 | $16.69 | $15.72 | $16.37 | $15.45 | 4,809,380 |
| 2019-05-07 | $15.95 | $16.36 | $15.90 | $16.26 | $15.34 | 5,451,220 |
| 2019-05-06 | $16.87 | $16.87 | $15.69 | $16.05 | $15.15 | 7,043,070 |
| 2019-05-03 | $17.18 | $17.18 | $17.18 | $17.18 | $16.21 | 0 |
| 2019-05-02 | $17.18 | $17.18 | $17.18 | $17.18 | $16.21 | 0 |
| 2019-05-01 | $17.18 | $17.18 | $17.18 | $17.18 | $16.21 | 0 |
| 2019-04-30 | $17.17 | $17.35 | $17.05 | $17.18 | $16.21 | 2,830,010 |
| 2019-04-29 | $17.22 | $17.48 | $17.00 | $17.17 | $16.20 | 3,884,160 |
| 2019-04-26 | $17.21 | $17.45 | $17.13 | $17.18 | $16.21 | 3,966,030 |
| 2019-04-25 | $17.88 | $17.91 | $17.18 | $17.21 | $16.24 | 3,387,860 |
| 2019-04-24 | $18.12 | $18.14 | $17.56 | $17.77 | $16.77 | 3,948,920 |
| 2019-04-23 | $18.06 | $18.20 | $17.89 | $17.91 | $16.90 | 4,017,110 |
| 2019-04-22 | $18.58 | $18.70 | $18.10 | $18.20 | $17.18 | 3,406,740 |
| 2019-04-19 | $18.94 | $18.94 | $18.42 | $18.58 | $17.53 | 4,518,930 |
| 2019-04-18 | $18.62 | $19.20 | $18.53 | $18.95 | $17.88 | 6,904,210 |
| 2019-04-17 | $18.40 | $18.85 | $18.36 | $18.61 | $17.56 | 4,601,060 |
| 2019-04-16 | $18.29 | $18.47 | $17.92 | $18.37 | $17.34 | 5,434,000 |
| 2019-04-15 | $18.86 | $19.14 | $18.17 | $18.19 | $17.17 | 6,818,900 |
| 2019-04-12 | $18.85 | $18.98 | $18.50 | $18.60 | $17.55 | 4,559,420 |
| 2019-04-11 | $19.10 | $19.35 | $18.80 | $18.90 | $17.84 | 7,630,290 |
| 2019-04-10 | $19.03 | $19.39 | $18.67 | $19.05 | $17.98 | 7,969,600 |
| 2019-04-09 | $18.76 | $19.18 | $18.46 | $19.03 | $17.96 | 8,777,040 |
| 2019-04-08 | $19.20 | $19.39 | $18.60 | $18.81 | $17.75 | 9,459,050 |
| 2019-04-05 | $19.07 | $19.07 | $19.07 | $19.07 | $18.00 | 0 |
| 2019-04-04 | $19.00 | $19.43 | $18.91 | $19.07 | $18.00 | 9,042,310 |
| 2019-04-03 | $19.00 | $19.19 | $18.64 | $18.78 | $17.72 | 8,366,080 |
| 2019-04-02 | $18.20 | $19.19 | $18.20 | $19.05 | $17.98 | 18,775,270 |
| 2019-04-01 | $18.12 | $18.19 | $17.90 | $18.02 | $17.01 | 9,321,900 |
| 2019-03-29 | $17.27 | $18.10 | $17.27 | $17.79 | $16.79 | 12,453,940 |
| 2019-03-28 | $17.06 | $17.93 | $17.06 | $17.22 | $16.25 | 8,293,130 |
| 2019-03-27 | $16.76 | $16.93 | $16.32 | $16.83 | $15.88 | 5,533,870 |
| 2019-03-26 | $16.98 | $17.10 | $16.70 | $16.70 | $15.76 | 3,943,990 |
| 2019-03-25 | $16.96 | $17.13 | $16.76 | $16.93 | $15.98 | 5,205,520 |
| 2019-03-22 | $17.20 | $17.30 | $16.98 | $17.17 | $16.20 | 4,321,870 |
| 2019-03-21 | $17.04 | $17.53 | $17.04 | $17.20 | $16.23 | 5,554,730 |
| 2019-03-20 | $17.23 | $17.23 | $16.82 | $17.03 | $16.07 | 4,963,490 |
| 2019-03-19 | $17.30 | $17.35 | $17.07 | $17.23 | $16.26 | 5,270,540 |
| 2019-03-18 | $17.10 | $17.27 | $16.87 | $17.22 | $16.25 | 6,446,730 |
| 2019-03-15 | $16.45 | $17.16 | $16.44 | $16.99 | $16.03 | 8,179,230 |
| 2019-03-14 | $16.75 | $16.94 | $16.30 | $16.46 | $15.53 | 4,600,000 |
| 2019-03-13 | $16.95 | $17.10 | $16.65 | $16.75 | $15.81 | 6,448,840 |
| 2019-03-12 | $16.64 | $17.20 | $16.45 | $16.97 | $16.01 | 11,324,910 |
| 2019-03-11 | $15.85 | $16.30 | $15.85 | $16.26 | $15.34 | 5,332,360 |
| 2019-03-08 | $16.40 | $16.40 | $15.80 | $15.82 | $14.93 | 7,145,900 |
| 2019-03-07 | $16.66 | $16.72 | $16.47 | $16.57 | $15.64 | 7,197,650 |
| 2019-03-06 | $16.45 | $16.74 | $16.40 | $16.74 | $15.80 | 7,817,980 |
| 2019-03-05 | $16.28 | $16.55 | $16.24 | $16.50 | $15.57 | 7,345,550 |
| 2019-03-04 | $16.41 | $16.77 | $16.32 | $16.37 | $15.45 | 6,017,930 |
| 2019-03-01 | $16.55 | $16.67 | $16.15 | $16.38 | $15.46 | 5,194,990 |
| 2019-02-28 | $16.25 | $16.51 | $16.01 | $16.01 | $15.11 | 4,409,860 |
| 2019-02-27 | $16.05 | $16.36 | $16.05 | $16.21 | $15.30 | 6,666,780 |
| 2019-02-26 | $16.29 | $16.37 | $15.98 | $16.05 | $15.15 | 8,652,550 |
| 2019-02-25 | $15.25 | $16.53 | $15.25 | $16.50 | $15.57 | 11,613,120 |
| 2019-02-22 | $15.20 | $15.28 | $14.97 | $15.23 | $14.37 | 4,222,800 |
| 2019-02-21 | $14.95 | $15.49 | $14.92 | $15.11 | $14.26 | 7,602,870 |
| 2019-02-20 | $15.13 | $15.26 | $14.69 | $14.95 | $14.11 | 6,392,780 |
| 2019-02-19 | $15.39 | $15.49 | $15.06 | $15.15 | $14.30 | 3,723,660 |
| 2019-02-18 | $15.23 | $15.40 | $15.16 | $15.40 | $14.53 | 3,576,190 |
| 2019-02-15 | $15.35 | $15.38 | $15.11 | $15.26 | $14.40 | 2,890,300 |
| 2019-02-14 | $15.23 | $15.52 | $15.09 | $15.40 | $14.53 | 3,856,560 |
| 2019-02-13 | $15.17 | $15.27 | $15.06 | $15.23 | $14.37 | 3,815,740 |
| 2019-02-12 | $14.94 | $15.38 | $14.94 | $15.10 | $14.25 | 3,091,230 |
| 2019-02-11 | $14.87 | $15.05 | $14.76 | $15.01 | $14.17 | 2,770,380 |
| 2019-02-08 | $14.87 | $14.87 | $14.87 | $14.87 | $14.03 | 0 |
| 2019-02-07 | $14.87 | $14.87 | $14.87 | $14.87 | $14.03 | 0 |
| 2019-02-06 | $14.87 | $14.87 | $14.87 | $14.87 | $14.03 | 0 |
| 2019-02-05 | $14.87 | $14.87 | $14.87 | $14.87 | $14.03 | 0 |
| 2019-02-04 | $14.87 | $14.87 | $14.87 | $14.87 | $14.03 | 0 |
| 2019-02-01 | $14.53 | $14.94 | $14.43 | $14.87 | $14.03 | 3,315,620 |
| 2019-01-31 | $14.66 | $14.66 | $14.38 | $14.48 | $13.66 | 3,164,730 |
| 2019-01-30 | $14.45 | $14.64 | $14.32 | $14.63 | $13.81 | 3,026,150 |
| 2019-01-29 | $14.35 | $14.53 | $14.12 | $14.46 | $13.65 | 3,238,660 |
| 2019-01-28 | $14.45 | $14.74 | $14.42 | $14.45 | $13.64 | 3,996,380 |
| 2019-01-25 | $14.45 | $14.53 | $14.31 | $14.34 | $13.53 | 2,905,200 |
| 2019-01-24 | $14.23 | $14.44 | $14.22 | $14.37 | $13.56 | 3,176,690 |
| 2019-01-23 | $14.22 | $14.39 | $14.08 | $14.19 | $13.39 | 3,490,030 |
| 2019-01-22 | $14.55 | $14.60 | $14.16 | $14.31 | $13.50 | 2,794,280 |
| 2019-01-21 | $14.60 | $14.68 | $14.42 | $14.53 | $13.71 | 2,871,500 |
| 2019-01-18 | $14.45 | $14.57 | $14.33 | $14.55 | $13.73 | 4,667,810 |
| 2019-01-17 | $14.22 | $14.42 | $14.13 | $14.17 | $13.37 | 2,170,970 |
| 2019-01-16 | $14.24 | $14.49 | $14.24 | $14.30 | $13.50 | 2,466,660 |
| 2019-01-15 | $14.10 | $14.33 | $14.06 | $14.20 | $13.40 | 2,732,740 |
| 2019-01-14 | $14.23 | $14.34 | $14.06 | $14.15 | $13.35 | 2,417,600 |
| 2019-01-11 | $13.92 | $14.29 | $13.86 | $14.23 | $13.43 | 4,187,060 |
| 2019-01-10 | $13.95 | $14.10 | $13.86 | $13.91 | $13.13 | 2,910,170 |
| 2019-01-09 | $13.90 | $14.35 | $13.73 | $13.94 | $13.16 | 6,758,140 |
| 2019-01-08 | $13.83 | $13.83 | $13.59 | $13.66 | $12.89 | 2,710,600 |
| 2019-01-07 | $13.60 | $13.86 | $13.58 | $13.86 | $13.08 | 3,331,370 |
| 2019-01-04 | $13.31 | $13.59 | $13.25 | $13.58 | $12.82 | 2,087,960 |
| 2019-01-03 | $13.53 | $13.69 | $13.34 | $13.40 | $12.65 | 1,704,570 |
| 2019-01-02 | $13.72 | $13.72 | $13.51 | $13.58 | $12.82 | 1,715,320 |
| 2019-01-01 | $13.65 | $13.65 | $13.65 | $13.65 | $12.88 | 0 |
| 2018-12-31 | $13.65 | $13.65 | $13.65 | $13.65 | $12.88 | 0 |
| 2018-12-28 | $13.53 | $13.66 | $13.41 | $13.65 | $12.88 | 2,855,700 |
| 2018-12-27 | $13.77 | $13.79 | $13.40 | $13.51 | $12.75 | 2,825,670 |
| 2018-12-26 | $13.66 | $13.68 | $13.33 | $13.58 | $12.82 | 3,997,230 |
| 2018-12-25 | $13.80 | $13.80 | $13.43 | $13.60 | $12.83 | 3,826,790 |
| 2018-12-24 | $13.85 | $13.94 | $13.72 | $13.88 | $13.10 | 2,628,740 |
| 2018-12-21 | $14.06 | $14.17 | $13.81 | $13.87 | $13.09 | 2,875,920 |
| 2018-12-20 | $13.73 | $14.18 | $13.73 | $14.07 | $13.28 | 3,000,050 |
| 2018-12-19 | $14.10 | $14.11 | $13.69 | $13.79 | $13.01 | 2,618,240 |
| 2018-12-18 | $14.03 | $14.06 | $13.81 | $14.02 | $13.23 | 1,504,470 |
| 2018-12-17 | $13.85 | $14.05 | $13.81 | $14.03 | $13.24 | 1,479,140 |
| 2018-12-14 | $14.02 | $14.10 | $13.85 | $13.90 | $13.12 | 1,669,440 |
| 2018-12-13 | $13.85 | $14.07 | $13.79 | $14.01 | $13.22 | 2,150,970 |
| 2018-12-12 | $13.74 | $13.89 | $13.71 | $13.85 | $13.07 | 1,346,290 |
| 2018-12-11 | $13.81 | $13.83 | $13.58 | $13.69 | $12.92 | 1,514,050 |
| 2018-12-10 | $13.78 | $13.88 | $13.62 | $13.84 | $13.06 | 1,163,920 |
| 2018-12-07 | $13.68 | $13.88 | $13.68 | $13.87 | $13.09 | 943,000 |
| 2018-12-06 | $13.85 | $13.91 | $13.66 | $13.67 | $12.90 | 1,595,810 |
| 2018-12-05 | $13.86 | $14.04 | $13.73 | $13.90 | $13.12 | 1,872,540 |
| 2018-12-04 | $13.95 | $14.06 | $13.88 | $14.01 | $13.22 | 2,085,140 |
| 2018-12-03 | $13.95 | $14.05 | $13.79 | $13.99 | $13.20 | 3,801,160 |
| 2018-11-30 | $13.33 | $13.65 | $13.33 | $13.61 | $12.84 | 1,671,740 |
| 2018-11-29 | $13.81 | $13.84 | $13.46 | $13.46 | $12.70 | 1,982,290 |
| 2018-11-28 | $13.62 | $13.71 | $13.38 | $13.70 | $12.93 | 2,314,210 |
| 2018-11-27 | $13.69 | $13.72 | $13.49 | $13.62 | $12.85 | 1,907,140 |
| 2018-11-26 | $13.66 | $13.80 | $13.48 | $13.59 | $12.83 | 2,176,010 |
| 2018-11-23 | $14.16 | $14.19 | $13.54 | $13.78 | $13.00 | 3,291,440 |
| 2018-11-22 | $14.17 | $14.30 | $14.08 | $14.20 | $13.40 | 2,360,450 |
| 2018-11-21 | $14.04 | $14.22 | $14.01 | $14.17 | $13.37 | 2,501,520 |
| 2018-11-20 | $14.71 | $14.80 | $14.16 | $14.17 | $13.37 | 4,562,990 |
| 2018-11-19 | $14.67 | $14.97 | $14.62 | $14.84 | $14.00 | 3,576,850 |
| 2018-11-16 | $14.69 | $14.94 | $14.60 | $14.68 | $13.85 | 4,649,960 |
| 2018-11-15 | $14.55 | $14.70 | $14.51 | $14.67 | $13.84 | 1,818,860 |
| 2018-11-14 | $14.89 | $14.98 | $14.49 | $14.58 | $13.76 | 3,567,440 |
| 2018-11-13 | $14.53 | $15.02 | $14.41 | $14.95 | $14.11 | 4,475,020 |
| 2018-11-12 | $14.18 | $14.63 | $14.11 | $14.61 | $13.79 | 2,994,660 |
| 2018-11-09 | $13.90 | $14.30 | $13.85 | $14.18 | $13.38 | 3,388,170 |
| 2018-11-08 | $14.30 | $14.38 | $14.02 | $14.02 | $13.23 | 2,026,610 |
| 2018-11-07 | $14.20 | $14.47 | $14.20 | $14.28 | $13.48 | 1,743,900 |
| 2018-11-06 | $14.15 | $14.34 | $14.10 | $14.30 | $13.50 | 1,970,820 |
| 2018-11-05 | $14.39 | $14.45 | $14.10 | $14.29 | $13.49 | 2,491,060 |
| 2018-11-02 | $14.20 | $14.47 | $14.11 | $14.39 | $13.58 | 4,147,930 |
| 2018-11-01 | $14.10 | $14.30 | $14.03 | $14.06 | $13.27 | 3,202,230 |
| 2018-10-31 | $13.90 | $14.10 | $13.84 | $14.05 | $13.26 | 2,600,700 |
| 2018-10-30 | $13.56 | $13.93 | $13.53 | $13.84 | $13.06 | 2,796,100 |
| 2018-10-29 | $13.70 | $13.90 | $13.53 | $13.56 | $12.80 | 2,063,370 |
| 2018-10-26 | $13.53 | $13.95 | $13.53 | $13.82 | $13.04 | 3,209,340 |
| 2018-10-25 | $13.35 | $13.56 | $13.14 | $13.41 | $12.66 | 2,261,410 |
| 2018-10-24 | $13.59 | $13.81 | $13.55 | $13.70 | $12.93 | 1,792,160 |
| 2018-10-23 | $13.85 | $13.95 | $13.50 | $13.67 | $12.90 | 2,478,310 |
| 2018-10-22 | $13.30 | $14.05 | $13.20 | $13.96 | $13.17 | 5,416,250 |
| 2018-10-19 | $12.90 | $13.20 | $12.70 | $13.14 | $12.40 | 2,765,580 |
| 2018-10-18 | $13.17 | $13.20 | $12.95 | $12.97 | $12.24 | 1,831,160 |
| 2018-10-17 | $13.17 | $13.36 | $12.98 | $13.16 | $12.42 | 3,154,680 |
| 2018-10-16 | $13.76 | $13.93 | $12.79 | $12.93 | $12.20 | 5,022,440 |
| 2018-10-15 | $14.05 | $14.07 | $13.70 | $13.76 | $12.99 | 2,373,300 |
| 2018-10-12 | $14.38 | $14.38 | $13.51 | $14.02 | $13.23 | 4,756,300 |
| 2018-10-11 | $15.10 | $15.13 | $14.10 | $14.41 | $13.60 | 4,893,450 |
| 2018-10-10 | $15.41 | $15.54 | $15.36 | $15.46 | $14.59 | 1,291,100 |
| 2018-10-09 | $15.66 | $15.78 | $15.35 | $15.42 | $14.55 | 1,941,900 |
| 2018-10-08 | $15.40 | $15.77 | $15.31 | $15.59 | $14.71 | 2,958,550 |
| 2018-10-05 | $15.70 | $15.70 | $15.70 | $15.70 | $14.82 | 0 |
| 2018-10-04 | $15.70 | $15.70 | $15.70 | $15.70 | $14.82 | 0 |
| 2018-10-03 | $15.70 | $15.70 | $15.70 | $15.70 | $14.82 | 0 |
| 2018-10-02 | $15.70 | $15.70 | $15.70 | $15.70 | $14.82 | 0 |
| 2018-10-01 | $15.70 | $15.70 | $15.70 | $15.70 | $14.82 | 0 |
| 2018-09-28 | $16.05 | $16.07 | $15.48 | $15.70 | $14.82 | 6,245,370 |
| 2018-09-27 | $15.97 | $16.07 | $15.87 | $15.99 | $15.09 | 2,201,200 |
| 2018-09-26 | $15.98 | $16.15 | $15.95 | $15.95 | $15.05 | 2,683,090 |
| 2018-09-25 | $15.95 | $16.14 | $15.91 | $16.02 | $15.12 | 1,557,190 |
| 2018-09-24 | $16.14 | $16.14 | $16.14 | $16.14 | $15.23 | 0 |
| 2018-09-21 | $15.95 | $16.26 | $15.92 | $16.14 | $15.23 | 3,186,630 |
| 2018-09-20 | $15.79 | $16.12 | $15.70 | $15.99 | $15.09 | 3,365,180 |
| 2018-09-19 | $15.74 | $15.91 | $15.60 | $15.79 | $14.90 | 2,402,650 |
| 2018-09-18 | $15.34 | $15.67 | $15.31 | $15.65 | $14.77 | 1,489,870 |
| 2018-09-17 | $15.59 | $15.68 | $15.22 | $15.46 | $14.59 | 2,678,670 |
| 2018-09-14 | $15.62 | $15.86 | $15.55 | $15.66 | $14.78 | 2,183,800 |
| 2018-09-13 | $15.43 | $15.65 | $15.36 | $15.62 | $14.74 | 2,701,090 |
| 2018-09-12 | $15.41 | $15.48 | $15.27 | $15.35 | $14.49 | 1,545,560 |
| 2018-09-11 | $15.42 | $15.70 | $15.21 | $15.40 | $14.53 | 2,412,090 |
| 2018-09-10 | $15.45 | $15.73 | $15.24 | $15.42 | $14.55 | 2,589,950 |
| 2018-09-07 | $15.59 | $15.79 | $15.47 | $15.50 | $14.63 | 2,280,100 |
| 2018-09-06 | $15.50 | $15.75 | $15.40 | $15.51 | $14.64 | 1,998,550 |
| 2018-09-05 | $15.89 | $15.90 | $15.53 | $15.58 | $14.70 | 2,332,700 |
| 2018-09-04 | $15.83 | $16.00 | $15.70 | $15.95 | $15.05 | 2,700,160 |
| 2018-09-03 | $16.00 | $16.04 | $15.58 | $15.83 | $14.94 | 3,348,660 |
| 2018-08-31 | $16.55 | $16.55 | $15.92 | $16.00 | $15.10 | 5,130,530 |
| 2018-08-30 | $16.36 | $16.53 | $16.28 | $16.45 | $15.52 | 3,833,250 |
| 2018-08-29 | $16.36 | $16.57 | $16.25 | $16.29 | $15.37 | 3,649,820 |
| 2018-08-28 | $16.61 | $16.73 | $16.39 | $16.43 | $15.51 | 4,438,900 |
| 2018-08-27 | $16.80 | $16.88 | $16.47 | $16.65 | $15.71 | 5,529,270 |
| 2018-08-24 | $16.50 | $17.02 | $16.45 | $16.77 | $15.83 | 5,667,320 |
| 2018-08-23 | $16.39 | $16.69 | $16.25 | $16.62 | $15.68 | 3,911,940 |
| 2018-08-22 | $16.56 | $16.70 | $16.33 | $16.40 | $15.48 | 4,018,820 |
| 2018-08-21 | $15.82 | $16.79 | $15.74 | $16.65 | $15.71 | 10,233,760 |
| 2018-08-20 | $15.69 | $15.96 | $15.36 | $15.72 | $14.84 | 2,944,800 |
| 2018-08-17 | $16.35 | $16.35 | $15.62 | $15.73 | $14.84 | 4,785,010 |
| 2018-08-16 | $15.92 | $16.35 | $15.74 | $16.23 | $15.32 | 5,310,840 |
| 2018-08-15 | $15.55 | $16.86 | $15.55 | $16.07 | $15.17 | 9,083,700 |
| 2018-08-14 | $15.45 | $15.55 | $15.35 | $15.47 | $14.60 | 2,801,570 |
| 2018-08-13 | $15.12 | $15.35 | $15.07 | $15.26 | $14.40 | 1,811,130 |
| 2018-08-10 | $15.34 | $15.38 | $15.20 | $15.33 | $14.47 | 1,691,500 |
| 2018-08-09 | $15.02 | $15.43 | $14.96 | $15.31 | $14.45 | 2,434,710 |
| 2018-08-08 | $15.28 | $15.28 | $15.01 | $15.10 | $14.25 | 1,617,430 |
| 2018-08-07 | $15.10 | $15.30 | $14.89 | $15.28 | $14.42 | 2,540,720 |
| 2018-08-06 | $14.89 | $15.14 | $14.86 | $14.99 | $14.15 | 2,470,990 |
| 2018-08-03 | $15.26 | $15.32 | $14.89 | $14.90 | $14.06 | 2,542,200 |
| 2018-08-02 | $15.49 | $15.49 | $14.85 | $15.07 | $14.22 | 4,214,080 |
| 2018-08-01 | $15.74 | $15.88 | $15.42 | $15.56 | $14.68 | 2,327,330 |
| 2018-07-31 | $15.88 | $15.96 | $15.60 | $15.74 | $14.85 | 1,945,500 |
| 2018-07-30 | $16.05 | $16.20 | $15.75 | $15.88 | $14.99 | 2,032,480 |
| 2018-07-27 | $16.37 | $16.37 | $16.10 | $16.14 | $15.23 | 1,054,900 |
| 2018-07-26 | $16.20 | $16.34 | $16.00 | $16.14 | $15.23 | 3,637,470 |
| 2018-07-25 | $16.30 | $16.35 | $16.11 | $16.14 | $15.23 | 2,259,430 |
| 2018-07-24 | $16.04 | $16.37 | $16.04 | $16.29 | $15.37 | 2,603,440 |
| 2018-07-23 | $15.98 | $16.16 | $15.94 | $16.11 | $15.20 | 1,529,910 |
| 2018-07-20 | $15.93 | $16.11 | $15.82 | $16.05 | $15.15 | 1,808,150 |
| 2018-07-19 | $15.95 | $16.25 | $15.80 | $15.89 | $15.00 | 1,837,910 |
| 2018-07-18 | $16.15 | $16.32 | $16.01 | $16.02 | $15.12 | 1,221,050 |
| 2018-07-17 | $15.97 | $16.28 | $15.92 | $16.15 | $15.24 | 1,710,660 |
| 2018-07-16 | $16.20 | $16.32 | $15.95 | $16.04 | $15.14 | 1,540,610 |
| 2018-07-13 | $16.10 | $16.28 | $15.92 | $16.20 | $15.29 | 2,310,330 |
| 2018-07-12 | $15.64 | $16.13 | $15.60 | $16.06 | $15.16 | 3,150,970 |
| 2018-07-11 | $15.61 | $15.70 | $15.50 | $15.64 | $14.76 | 2,160,020 |
| 2018-07-10 | $15.86 | $15.89 | $15.67 | $15.83 | $14.94 | 2,104,030 |
| 2018-07-09 | $15.38 | $15.84 | $15.38 | $15.79 | $14.90 | 3,092,280 |
| 2018-07-06 | $15.20 | $15.58 | $15.10 | $15.34 | $14.48 | 2,575,710 |
| 2018-07-05 | $15.61 | $15.80 | $15.09 | $15.22 | $14.36 | 1,834,100 |
| 2018-07-04 | $15.74 | $15.89 | $15.58 | $15.67 | $14.79 | 1,933,880 |
| 2018-07-03 | $15.54 | $15.94 | $15.54 | $15.85 | $14.96 | 3,326,590 |
| 2018-07-02 | $15.77 | $15.87 | $15.50 | $15.54 | $14.67 | 1,682,720 |
| 2018-06-29 | $15.26 | $15.86 | $15.26 | $15.77 | $14.88 | 2,755,040 |
| 2018-06-28 | $15.46 | $15.54 | $15.30 | $15.40 | $14.53 | 1,881,310 |
| 2018-06-27 | $15.52 | $15.74 | $15.25 | $15.30 | $14.44 | 3,118,480 |
| 2018-06-26 | $15.00 | $15.53 | $15.00 | $15.47 | $14.60 | 2,608,810 |
| 2018-06-25 | $15.36 | $15.49 | $15.17 | $15.18 | $14.33 | 1,885,280 |
| 2018-06-22 | $15.09 | $15.38 | $15.06 | $15.35 | $14.49 | 2,520,580 |
| 2018-06-21 | $15.34 | $15.71 | $14.99 | $15.22 | $14.36 | 4,584,600 |
| 2018-06-20 | $15.33 | $15.58 | $14.89 | $15.40 | $14.53 | 4,795,130 |
| 2018-06-19 | $15.99 | $16.25 | $14.84 | $15.38 | $14.51 | 7,463,600 |
| 2018-06-18 | $16.42 | $16.42 | $16.42 | $16.42 | $15.50 | 0 |
| 2018-06-15 | $16.86 | $16.87 | $16.13 | $16.42 | $15.50 | 3,858,570 |
| 2018-06-14 | $17.12 | $17.29 | $16.88 | $16.97 | $15.77 | 2,605,590 |
| 2018-06-13 | $17.35 | $17.38 | $16.95 | $17.03 | $15.82 | 2,699,100 |
| 2018-06-12 | $17.12 | $17.34 | $17.12 | $17.33 | $16.10 | 2,107,150 |
| 2018-06-11 | $17.33 | $17.55 | $17.11 | $17.17 | $15.95 | 3,759,800 |
| 2018-06-08 | $17.46 | $17.65 | $17.17 | $17.43 | $16.19 | 6,060,030 |
| 2018-06-07 | $17.94 | $18.01 | $17.50 | $17.52 | $16.28 | 4,852,890 |
| 2018-06-06 | $17.80 | $17.99 | $17.70 | $17.96 | $16.68 | 3,938,120 |
| 2018-06-05 | $17.86 | $17.93 | $17.54 | $17.89 | $16.62 | 8,061,820 |
| 2018-06-04 | $18.20 | $18.30 | $17.83 | $17.88 | $16.61 | 4,394,310 |
| 2018-06-01 | $17.96 | $18.48 | $17.70 | $18.12 | $16.83 | 9,201,540 |
| 2018-05-31 | $17.86 | $18.28 | $17.70 | $17.92 | $16.65 | 7,663,530 |
| 2018-05-30 | $17.60 | $18.08 | $17.36 | $17.82 | $16.55 | 7,885,810 |
| 2018-05-29 | $18.02 | $18.19 | $17.80 | $17.92 | $16.65 | 7,357,210 |
| 2018-05-28 | $17.42 | $18.27 | $17.15 | $18.01 | $16.73 | 12,463,700 |
| 2018-05-25 | $17.58 | $17.79 | $17.35 | $17.43 | $16.19 | 3,911,180 |
| 2018-05-24 | $17.26 | $17.84 | $17.21 | $17.64 | $16.39 | 7,552,250 |
| 2018-05-23 | $17.40 | $17.47 | $17.15 | $17.23 | $16.01 | 4,919,120 |
| 2018-05-22 | $17.45 | $17.54 | $17.17 | $17.40 | $16.16 | 4,600,980 |
| 2018-05-21 | $17.12 | $17.50 | $17.12 | $17.39 | $16.16 | 7,733,810 |
| 2018-05-18 | $16.90 | $17.11 | $16.85 | $17.07 | $15.86 | 4,826,480 |
| 2018-05-17 | $16.55 | $17.00 | $16.45 | $16.94 | $15.74 | 5,033,330 |
| 2018-05-16 | $16.44 | $16.63 | $16.33 | $16.61 | $15.43 | 2,981,580 |
| 2018-05-15 | $16.60 | $16.65 | $16.28 | $16.54 | $15.37 | 4,448,610 |
| 2018-05-14 | $16.63 | $16.81 | $16.60 | $16.72 | $15.53 | 2,136,060 |
| 2018-05-11 | $16.86 | $16.87 | $16.60 | $16.65 | $15.47 | 3,145,990 |
| 2018-05-10 | $16.93 | $17.05 | $16.76 | $16.87 | $15.67 | 2,866,860 |
| 2018-05-09 | $16.88 | $17.01 | $16.74 | $16.88 | $15.68 | 3,791,680 |
| 2018-05-08 | $16.90 | $17.09 | $16.73 | $17.00 | $15.79 | 6,046,030 |
| 2018-05-07 | $16.53 | $16.83 | $16.53 | $16.63 | $15.45 | 3,516,050 |
| 2018-05-04 | $16.30 | $16.64 | $16.30 | $16.57 | $15.39 | 3,470,440 |
| 2018-05-03 | $16.01 | $16.43 | $15.95 | $16.41 | $15.24 | 3,947,480 |
| 2018-05-02 | $16.16 | $16.16 | $15.85 | $16.06 | $14.92 | 3,332,760 |
| 2018-05-01 | $16.00 | $16.00 | $16.00 | $16.00 | $14.86 | 0 |
| 2018-04-30 | $16.00 | $16.00 | $16.00 | $16.00 | $14.86 | 0 |
| 2018-04-27 | $16.27 | $16.35 | $15.92 | $16.00 | $14.86 | 5,333,610 |
| 2018-04-26 | $16.81 | $16.88 | $16.26 | $16.35 | $15.19 | 3,916,200 |
| 2018-04-25 | $16.75 | $16.87 | $16.60 | $16.80 | $15.61 | 2,398,100 |
| 2018-04-24 | $16.45 | $16.86 | $16.45 | $16.83 | $15.64 | 3,233,130 |
| 2018-04-23 | $16.34 | $16.63 | $16.33 | $16.62 | $15.44 | 2,303,800 |
| 2018-04-20 | $16.94 | $16.94 | $16.35 | $16.40 | $15.24 | 3,125,760 |
| 2018-04-19 | $16.56 | $16.78 | $16.40 | $16.74 | $15.55 | 2,640,860 |
| 2018-04-18 | $16.59 | $16.68 | $16.26 | $16.56 | $15.38 | 3,078,450 |
| 2018-04-17 | $16.80 | $17.05 | $16.41 | $16.48 | $15.31 | 3,695,300 |
| 2018-04-16 | $17.35 | $17.35 | $16.79 | $16.80 | $15.61 | 4,561,940 |
| 2018-04-13 | $17.57 | $17.66 | $17.35 | $17.38 | $16.15 | 1,940,600 |
| 2018-04-12 | $17.68 | $17.70 | $17.47 | $17.51 | $16.27 | 2,479,900 |
| 2018-04-11 | $17.50 | $17.67 | $17.38 | $17.64 | $16.39 | 3,838,620 |
| 2018-04-10 | $17.34 | $17.49 | $17.25 | $17.45 | $16.21 | 2,629,920 |
| 2018-04-09 | $17.11 | $17.37 | $17.05 | $17.34 | $16.11 | 2,328,320 |
| 2018-04-06 | $17.17 | $17.17 | $17.17 | $17.17 | $15.95 | 0 |
| 2018-04-05 | $17.17 | $17.17 | $17.17 | $17.17 | $15.95 | 0 |
| 2018-04-04 | $17.09 | $17.38 | $17.09 | $17.17 | $15.95 | 2,970,180 |
| 2018-04-03 | $17.03 | $17.18 | $17.00 | $17.09 | $15.88 | 3,403,140 |
| 2018-04-02 | $17.60 | $17.63 | $17.23 | $17.25 | $16.03 | 5,893,130 |
| 2018-03-30 | $17.75 | $17.75 | $17.48 | $17.52 | $16.28 | 4,924,850 |
| 2018-03-29 | $17.40 | $17.74 | $17.32 | $17.72 | $16.46 | 3,607,190 |
| 2018-03-28 | $17.30 | $17.52 | $17.19 | $17.29 | $16.06 | 2,935,220 |
| 2018-03-27 | $17.38 | $17.66 | $17.32 | $17.59 | $16.34 | 3,720,730 |
| 2018-03-26 | $17.11 | $17.29 | $16.70 | $17.28 | $16.05 | 3,821,540 |
| 2018-03-23 | $17.52 | $17.81 | $16.81 | $17.30 | $16.07 | 8,117,170 |
| 2018-03-22 | $18.20 | $18.42 | $18.15 | $18.24 | $16.95 | 3,043,260 |
| 2018-03-21 | $18.24 | $18.35 | $18.11 | $18.19 | $16.90 | 3,515,780 |
| 2018-03-20 | $18.58 | $18.58 | $18.02 | $18.19 | $16.90 | 8,218,740 |
| 2018-03-19 | $18.80 | $19.02 | $18.57 | $18.61 | $17.29 | 5,509,970 |
| 2018-03-16 | $19.06 | $19.18 | $18.81 | $18.88 | $17.54 | 3,532,600 |
| 2018-03-15 | $18.95 | $19.24 | $18.70 | $19.06 | $17.71 | 4,729,840 |
| 2018-03-14 | $19.17 | $19.17 | $18.80 | $19.09 | $17.73 | 4,123,890 |
| 2018-03-13 | $19.36 | $19.42 | $19.07 | $19.19 | $17.83 | 4,403,220 |
| 2018-03-12 | $19.02 | $19.45 | $18.91 | $19.42 | $18.04 | 7,452,310 |
| 2018-03-09 | $18.81 | $19.09 | $18.75 | $18.99 | $17.64 | 5,126,470 |
| 2018-03-08 | $18.83 | $18.94 | $18.64 | $18.91 | $17.57 | 6,518,410 |
| 2018-03-07 | $19.20 | $19.50 | $18.76 | $18.82 | $17.48 | 7,887,760 |
| 2018-03-06 | $19.45 | $19.47 | $19.14 | $19.28 | $17.91 | 7,096,780 |
| 2018-03-05 | $18.70 | $19.46 | $18.70 | $19.42 | $18.04 | 12,040,820 |
| 2018-03-02 | $18.66 | $18.78 | $18.42 | $18.69 | $17.36 | 3,975,650 |
| 2018-03-01 | $18.70 | $18.93 | $18.66 | $18.79 | $17.46 | 4,854,680 |
| 2018-02-28 | $18.92 | $19.00 | $18.65 | $18.99 | $17.64 | 4,958,300 |
| 2018-02-27 | $19.24 | $19.36 | $18.96 | $19.05 | $17.70 | 6,352,640 |
| 2018-02-26 | $19.08 | $19.29 | $18.84 | $19.20 | $17.84 | 7,544,930 |
| 2018-02-23 | $19.07 | $19.24 | $18.71 | $18.98 | $17.63 | 7,703,720 |
| 2018-02-22 | $18.19 | $19.07 | $18.07 | $19.01 | $17.66 | 9,643,950 |
| 2018-02-21 | $18.06 | $18.06 | $18.06 | $18.06 | $16.78 | 0 |
| 2018-02-20 | $18.06 | $18.06 | $18.06 | $18.06 | $16.78 | 0 |
| 2018-02-19 | $18.06 | $18.06 | $18.06 | $18.06 | $16.78 | 0 |
| 2018-02-16 | $18.06 | $18.06 | $18.06 | $18.06 | $16.78 | 0 |
| 2018-02-15 | $18.06 | $18.06 | $18.06 | $18.06 | $16.78 | 0 |
| 2018-02-14 | $18.16 | $18.23 | $17.94 | $18.06 | $16.78 | 2,119,400 |
| 2018-02-13 | $18.13 | $18.24 | $18.00 | $18.14 | $16.85 | 2,990,820 |
| 2018-02-12 | $17.13 | $18.29 | $17.13 | $18.13 | $16.84 | 7,230,060 |
| 2018-02-09 | $17.03 | $17.17 | $16.71 | $17.13 | $15.91 | 3,598,580 |
| 2018-02-08 | $17.00 | $17.44 | $16.95 | $17.32 | $16.09 | 3,814,130 |
| 2018-02-07 | $16.99 | $17.28 | $16.85 | $16.94 | $15.74 | 2,878,080 |
| 2018-02-06 | $16.85 | $16.94 | $16.50 | $16.80 | $15.61 | 3,474,380 |
| 2018-02-05 | $17.36 | $17.48 | $17.01 | $17.14 | $15.92 | 2,906,810 |
| 2018-02-02 | $17.15 | $17.64 | $16.90 | $17.51 | $16.27 | 2,875,140 |
| 2018-02-01 | $17.40 | $17.68 | $16.69 | $17.15 | $15.93 | 6,255,400 |
| 2018-01-31 | $17.97 | $18.03 | $17.45 | $17.49 | $16.25 | 3,795,810 |
| 2018-01-30 | $18.03 | $18.18 | $17.95 | $18.02 | $16.74 | 2,369,110 |
| 2018-01-29 | $18.19 | $18.37 | $18.02 | $18.10 | $16.81 | 3,835,730 |
| 2018-01-26 | $18.05 | $18.54 | $18.00 | $18.20 | $16.91 | 9,799,100 |
| 2018-01-25 | $17.95 | $18.09 | $17.81 | $17.88 | $16.61 | 2,562,650 |
| 2018-01-24 | $18.05 | $18.11 | $17.84 | $17.97 | $16.69 | 2,525,960 |
| 2018-01-23 | $18.03 | $18.13 | $17.91 | $17.99 | $16.71 | 3,500,850 |
| 2018-01-22 | $17.95 | $18.07 | $17.75 | $17.96 | $16.68 | 2,397,600 |
| 2018-01-19 | $18.15 | $18.29 | $18.00 | $18.01 | $16.73 | 2,718,180 |
| 2018-01-18 | $18.38 | $18.40 | $18.06 | $18.16 | $16.87 | 6,667,890 |
| 2018-01-17 | $18.00 | $18.38 | $17.75 | $18.36 | $17.06 | 5,850,370 |
| 2018-01-16 | $17.97 | $18.01 | $17.81 | $18.00 | $16.72 | 3,649,870 |
| 2018-01-15 | $17.86 | $18.02 | $17.63 | $18.00 | $16.72 | 5,083,430 |
| 2018-01-12 | $18.01 | $18.10 | $17.84 | $17.86 | $16.59 | 3,096,760 |
| 2018-01-11 | $18.19 | $18.20 | $17.90 | $18.01 | $16.73 | 3,947,100 |
| 2018-01-10 | $18.09 | $18.35 | $18.03 | $18.22 | $16.93 | 5,028,620 |
| 2018-01-09 | $18.18 | $18.36 | $17.91 | $17.95 | $16.68 | 5,341,410 |
| 2018-01-08 | $18.46 | $18.47 | $18.15 | $18.23 | $16.94 | 5,101,350 |
| 2018-01-05 | $18.03 | $18.45 | $18.03 | $18.30 | $17.00 | 5,938,830 |
| 2018-01-04 | $17.98 | $18.29 | $17.88 | $18.15 | $16.86 | 5,654,810 |
| 2018-01-03 | $17.90 | $18.23 | $17.83 | $18.03 | $16.75 | 8,487,420 |
| 2018-01-02 | $17.52 | $18.00 | $17.38 | $17.98 | $16.70 | 8,085,040 |
| 2018-01-01 | $17.46 | $17.46 | $17.46 | $17.46 | $16.22 | 0 |
| 2017-12-29 | $17.16 | $17.48 | $17.10 | $17.46 | $16.22 | 3,791,690 |
| 2017-12-28 | $17.32 | $17.51 | $17.20 | $17.22 | $16.00 | 4,119,690 |
| 2017-12-27 | $17.26 | $17.40 | $17.15 | $17.35 | $16.12 | 4,004,870 |
| 2017-12-26 | $16.85 | $17.25 | $16.84 | $17.24 | $16.02 | 5,338,650 |
| 2017-12-25 | $17.20 | $17.20 | $16.81 | $16.86 | $15.66 | 3,762,590 |
| 2017-12-22 | $17.00 | $17.38 | $16.97 | $17.19 | $15.97 | 3,915,100 |
| 2017-12-21 | $16.75 | $17.15 | $16.56 | $17.07 | $15.86 | 4,124,780 |
| 2017-12-20 | $16.62 | $17.42 | $16.62 | $16.88 | $15.68 | 8,113,260 |
| 2017-12-19 | $16.60 | $16.60 | $16.60 | $16.60 | $15.42 | 0 |
| 2017-12-18 | $16.60 | $16.60 | $16.60 | $16.60 | $15.42 | 0 |
| 2017-12-15 | $16.62 | $16.75 | $16.56 | $16.60 | $15.42 | 2,355,920 |
| 2017-12-14 | $16.48 | $16.86 | $16.38 | $16.68 | $15.50 | 3,829,120 |
| 2017-12-13 | $16.34 | $16.57 | $16.31 | $16.50 | $15.33 | 1,695,600 |
| 2017-12-12 | $16.55 | $16.63 | $16.36 | $16.37 | $15.21 | 2,421,380 |
| 2017-12-11 | $16.39 | $16.59 | $16.37 | $16.57 | $15.39 | 3,045,960 |
| 2017-12-08 | $16.26 | $16.54 | $16.16 | $16.40 | $15.24 | 4,514,780 |
| 2017-12-07 | $16.31 | $16.31 | $16.10 | $16.21 | $15.06 | 3,226,770 |
| 2017-12-06 | $16.57 | $16.60 | $16.08 | $16.34 | $15.18 | 8,553,510 |
| 2017-12-05 | $17.17 | $17.30 | $16.44 | $16.57 | $15.39 | 4,967,430 |
| 2017-12-04 | $17.16 | $17.38 | $17.13 | $17.17 | $15.95 | 3,311,630 |
| 2017-12-01 | $17.14 | $17.23 | $17.02 | $17.21 | $15.99 | 2,256,140 |
| 2017-11-30 | $17.12 | $17.23 | $17.08 | $17.12 | $15.90 | 2,148,000 |
| 2017-11-29 | $17.26 | $17.26 | $17.00 | $17.14 | $15.92 | 3,074,310 |
| 2017-11-28 | $17.10 | $17.31 | $17.03 | $17.27 | $16.04 | 1,976,230 |
| 2017-11-27 | $17.26 | $17.42 | $17.12 | $17.14 | $15.92 | 2,168,100 |
| 2017-11-24 | $17.22 | $17.32 | $17.14 | $17.29 | $16.06 | 2,520,840 |
| 2017-11-23 | $17.78 | $17.80 | $17.16 | $17.22 | $16.00 | 3,942,480 |
| 2017-11-22 | $17.59 | $17.87 | $17.53 | $17.79 | $16.53 | 3,952,900 |
| 2017-11-21 | $17.34 | $17.64 | $17.34 | $17.59 | $16.34 | 3,420,970 |
| 2017-11-20 | $17.40 | $17.48 | $17.08 | $17.40 | $16.16 | 4,139,460 |
| 2017-11-17 | $18.10 | $18.12 | $17.44 | $17.45 | $16.21 | 6,444,430 |
| 2017-11-16 | $18.10 | $18.19 | $18.01 | $18.02 | $16.74 | 4,181,920 |
| 2017-11-15 | $18.35 | $18.47 | $18.09 | $18.12 | $16.83 | 6,193,460 |
| 2017-11-14 | $18.86 | $18.86 | $18.30 | $18.37 | $17.07 | 8,399,170 |
| 2017-11-13 | $18.51 | $19.29 | $18.51 | $18.88 | $17.54 | 9,080,710 |
| 2017-11-10 | $18.51 | $18.59 | $18.41 | $18.51 | $17.20 | 3,448,150 |
| 2017-11-09 | $18.72 | $18.73 | $18.53 | $18.55 | $17.23 | 3,645,600 |
| 2017-11-08 | $18.63 | $18.73 | $18.57 | $18.67 | $17.34 | 3,545,850 |
| 2017-11-07 | $18.51 | $18.74 | $18.43 | $18.64 | $17.32 | 3,680,200 |
| 2017-11-06 | $18.69 | $18.70 | $18.36 | $18.51 | $17.20 | 4,226,250 |
| 2017-11-03 | $18.88 | $19.07 | $18.36 | $18.56 | $17.24 | 5,161,930 |
| 2017-11-02 | $19.28 | $19.28 | $18.88 | $18.94 | $17.60 | 3,944,620 |
| 2017-11-01 | $19.38 | $19.49 | $19.28 | $19.33 | $17.96 | 4,996,370 |
| 2017-10-31 | $18.77 | $19.40 | $18.71 | $19.39 | $18.01 | 8,769,260 |
| 2017-10-30 | $19.23 | $19.23 | $18.55 | $18.65 | $17.33 | 4,440,750 |
| 2017-10-27 | $19.16 | $19.26 | $19.05 | $19.24 | $17.87 | 3,926,070 |
| 2017-10-26 | $19.11 | $19.17 | $18.95 | $19.14 | $17.78 | 2,972,730 |
| 2017-10-25 | $18.92 | $19.20 | $18.89 | $19.11 | $17.75 | 3,147,690 |
| 2017-10-24 | $18.91 | $19.04 | $18.80 | $18.86 | $17.52 | 2,426,100 |
| 2017-10-23 | $19.11 | $19.12 | $18.88 | $19.02 | $17.67 | 2,434,800 |
| 2017-10-20 | $18.81 | $19.04 | $18.80 | $19.04 | $17.69 | 2,116,440 |
| 2017-10-19 | $19.10 | $19.11 | $18.78 | $18.85 | $17.51 | 3,297,180 |
| 2017-10-18 | $19.25 | $19.27 | $19.02 | $19.10 | $17.74 | 3,652,650 |
| 2017-10-17 | $19.26 | $19.33 | $19.10 | $19.19 | $17.83 | 4,010,200 |
| 2017-10-16 | $19.65 | $19.70 | $19.22 | $19.26 | $17.89 | 4,089,670 |
| 2017-10-13 | $19.56 | $19.66 | $19.53 | $19.64 | $18.25 | 3,110,530 |
| 2017-10-12 | $19.90 | $19.90 | $19.47 | $19.55 | $18.16 | 4,759,450 |
| 2017-10-11 | $20.00 | $20.10 | $19.80 | $19.86 | $18.45 | 4,440,090 |
| 2017-10-10 | $19.85 | $20.00 | $19.74 | $19.99 | $18.57 | 4,141,840 |
| 2017-10-09 | $19.97 | $20.14 | $19.76 | $19.81 | $18.40 | 4,720,740 |
| 2017-10-06 | $19.90 | $19.90 | $19.90 | $19.90 | $18.49 | 0 |
| 2017-10-05 | $19.90 | $19.90 | $19.90 | $19.90 | $18.49 | 0 |
| 2017-10-04 | $19.90 | $19.90 | $19.90 | $19.90 | $18.49 | 0 |
| 2017-10-03 | $19.90 | $19.90 | $19.90 | $19.90 | $18.49 | 0 |
| 2017-10-02 | $19.90 | $19.90 | $19.90 | $19.90 | $18.49 | 0 |
| 2017-09-29 | $19.95 | $20.26 | $19.85 | $19.90 | $18.49 | 9,366,050 |
| 2017-09-28 | $19.42 | $19.95 | $19.27 | $19.89 | $18.48 | 10,292,870 |
| 2017-09-27 | $19.20 | $19.48 | $19.20 | $19.33 | $17.96 | 2,475,630 |
| 2017-09-26 | $19.07 | $19.23 | $19.01 | $19.19 | $17.83 | 2,595,410 |
| 2017-09-25 | $19.40 | $19.53 | $19.00 | $19.07 | $17.72 | 4,029,080 |
| 2017-09-22 | $19.53 | $19.53 | $19.21 | $19.33 | $17.96 | 4,597,720 |
| 2017-09-21 | $19.73 | $19.74 | $19.50 | $19.52 | $18.13 | 4,307,370 |
| 2017-09-20 | $19.82 | $19.82 | $19.59 | $19.72 | $18.32 | 3,642,220 |
| 2017-09-19 | $19.98 | $19.99 | $19.75 | $19.79 | $18.38 | 3,153,750 |
| 2017-09-18 | $19.91 | $19.99 | $19.78 | $19.96 | $18.54 | 4,160,030 |
| 2017-09-15 | $19.98 | $19.99 | $19.80 | $19.82 | $18.41 | 4,094,550 |
| 2017-09-14 | $20.15 | $20.23 | $19.97 | $20.02 | $18.60 | 3,870,970 |
| 2017-09-13 | $20.19 | $20.26 | $20.04 | $20.11 | $18.68 | 4,196,100 |
| 2017-09-12 | $20.48 | $20.49 | $20.14 | $20.19 | $18.76 | 5,667,650 |
| 2017-09-11 | $20.16 | $20.54 | $20.11 | $20.46 | $19.01 | 9,437,400 |
| 2017-09-08 | $20.05 | $20.24 | $19.99 | $20.18 | $18.75 | 4,244,710 |
| 2017-09-07 | $20.30 | $20.30 | $20.06 | $20.08 | $18.65 | 6,442,110 |
| 2017-09-06 | $20.32 | $20.43 | $20.01 | $20.37 | $18.92 | 9,858,650 |
| 2017-09-05 | $20.10 | $20.35 | $20.01 | $20.32 | $18.88 | 8,633,250 |
| 2017-09-04 | $20.18 | $20.19 | $19.87 | $19.94 | $18.52 | 6,389,930 |
| 2017-09-01 | $20.02 | $20.78 | $20.00 | $20.16 | $18.73 | 12,539,790 |
| 2017-08-31 | $19.95 | $19.95 | $19.95 | $19.95 | $18.53 | 0 |
| 2017-08-30 | $19.95 | $19.95 | $19.95 | $19.95 | $18.53 | 0 |
| 2017-08-29 | $19.95 | $19.95 | $19.95 | $19.95 | $18.53 | 0 |
| 2017-08-28 | $19.67 | $20.06 | $19.59 | $19.95 | $18.53 | 4,570,780 |
| 2017-08-25 | $19.35 | $19.65 | $19.29 | $19.62 | $18.23 | 3,125,950 |
| 2017-08-24 | $19.90 | $19.90 | $19.30 | $19.37 | $17.99 | 4,643,210 |
| 2017-08-23 | $19.92 | $19.99 | $19.72 | $19.87 | $18.46 | 3,329,630 |
| 2017-08-22 | $20.12 | $20.22 | $19.89 | $19.92 | $18.51 | 3,885,900 |
| 2017-08-21 | $20.08 | $20.30 | $20.08 | $20.20 | $18.77 | 4,055,780 |
| 2017-08-18 | $20.13 | $20.19 | $20.00 | $20.03 | $18.61 | 3,982,200 |
| 2017-08-17 | $20.30 | $20.45 | $20.12 | $20.27 | $18.83 | 6,322,030 |
| 2017-08-16 | $19.82 | $20.37 | $19.65 | $20.36 | $18.91 | 7,645,420 |
| 2017-08-15 | $19.76 | $20.15 | $19.72 | $19.94 | $18.52 | 5,916,870 |
| 2017-08-14 | $19.56 | $19.89 | $19.56 | $19.75 | $18.35 | 3,934,270 |
| 2017-08-11 | $19.90 | $20.03 | $19.51 | $19.57 | $18.18 | 5,474,580 |
| 2017-08-10 | $20.00 | $20.44 | $19.76 | $20.17 | $18.74 | 6,807,510 |
| 2017-08-09 | $20.28 | $20.29 | $20.06 | $20.10 | $18.67 | 5,514,050 |
| 2017-08-08 | $20.57 | $20.59 | $20.05 | $20.34 | $18.90 | 7,866,510 |
| 2017-08-07 | $19.65 | $20.46 | $19.59 | $20.41 | $18.96 | 15,854,870 |
| 2017-08-04 | $19.05 | $19.85 | $19.03 | $19.69 | $18.29 | 12,374,170 |
| 2017-08-03 | $18.92 | $19.17 | $18.86 | $19.00 | $17.65 | 3,428,740 |
| 2017-08-02 | $19.37 | $19.38 | $18.91 | $18.92 | $17.58 | 6,269,070 |
| 2017-08-01 | $19.51 | $19.65 | $19.26 | $19.37 | $17.99 | 6,002,560 |
| 2017-07-31 | $19.53 | $19.61 | $19.39 | $19.51 | $18.12 | 4,056,970 |
| 2017-07-28 | $19.59 | $19.66 | $19.40 | $19.53 | $18.14 | 4,110,590 |
| 2017-07-27 | $19.23 | $19.63 | $19.10 | $19.60 | $18.21 | 7,858,660 |
| 2017-07-26 | $19.26 | $19.40 | $19.09 | $19.19 | $17.83 | 3,339,790 |
| 2017-07-25 | $19.40 | $19.47 | $19.21 | $19.27 | $17.90 | 4,022,600 |
| 2017-07-24 | $19.12 | $19.55 | $19.06 | $19.46 | $18.08 | 7,734,330 |
| 2017-07-21 | $19.17 | $19.22 | $18.91 | $19.18 | $17.82 | 5,188,170 |
| 2017-07-20 | $19.14 | $19.37 | $19.04 | $19.17 | $17.81 | 6,225,340 |
| 2017-07-19 | $18.89 | $19.21 | $18.81 | $19.18 | $17.82 | 5,427,600 |
| 2017-07-18 | $18.59 | $18.97 | $18.48 | $18.90 | $17.56 | 4,899,160 |
| 2017-07-17 | $20.00 | $20.06 | $18.61 | $18.64 | $17.32 | 11,895,980 |
| 2017-07-14 | $20.06 | $20.38 | $19.99 | $20.11 | $18.68 | 7,947,220 |
| 2017-07-13 | $20.11 | $20.18 | $19.92 | $20.06 | $18.64 | 7,006,080 |
| 2017-07-12 | $20.30 | $20.50 | $19.82 | $20.12 | $18.69 | 9,022,480 |
| 2017-07-11 | $20.57 | $20.85 | $20.30 | $20.30 | $18.86 | 8,519,800 |
| 2017-07-10 | $20.68 | $21.07 | $20.43 | $20.54 | $19.08 | 10,080,380 |
| 2017-07-07 | $21.43 | $21.43 | $20.78 | $20.86 | $19.38 | 15,227,460 |
| 2017-07-06 | $22.20 | $22.20 | $21.34 | $21.46 | $19.94 | 17,119,070 |
| 2017-07-05 | $21.90 | $22.45 | $21.90 | $22.28 | $20.70 | 8,274,800 |
| 2017-07-04 | $22.20 | $22.35 | $22.02 | $22.14 | $20.57 | 6,120,380 |
| 2017-07-03 | $22.29 | $22.83 | $21.92 | $22.45 | $20.86 | 9,257,140 |
| 2017-06-30 | $22.79 | $22.95 | $22.30 | $22.43 | $20.84 | 12,192,240 |
| 2017-06-29 | $21.60 | $23.39 | $21.58 | $23.08 | $21.44 | 17,259,010 |
| 2017-06-28 | $21.89 | $21.90 | $21.42 | $21.53 | $20.00 | 8,755,710 |
| 2017-06-27 | $22.50 | $22.69 | $22.05 | $22.23 | $20.50 | 11,711,730 |
| 2017-06-26 | $22.46 | $23.27 | $22.46 | $22.80 | $21.03 | 14,910,900 |
| 2017-06-23 | $22.00 | $22.85 | $21.70 | $22.27 | $20.54 | 16,782,180 |
| 2017-06-22 | $20.52 | $22.50 | $20.52 | $21.89 | $20.19 | 19,207,880 |
| 2017-06-21 | $20.22 | $20.98 | $20.22 | $20.52 | $18.92 | 7,159,480 |
| 2017-06-20 | $20.26 | $20.34 | $19.93 | $19.94 | $18.39 | 2,833,510 |
| 2017-06-19 | $20.28 | $20.36 | $20.13 | $20.25 | $18.67 | 1,865,830 |
| 2017-06-16 | $20.43 | $20.46 | $20.12 | $20.19 | $18.62 | 2,716,300 |
| 2017-06-15 | $20.02 | $20.55 | $20.02 | $20.39 | $18.80 | 4,215,020 |
| 2017-06-14 | $20.19 | $20.29 | $20.01 | $20.11 | $18.54 | 2,679,490 |
| 2017-06-13 | $19.84 | $20.24 | $19.84 | $20.15 | $18.58 | 3,019,540 |
| 2017-06-12 | $20.08 | $20.16 | $19.77 | $19.80 | $18.26 | 2,801,170 |
| 2017-06-09 | $20.08 | $20.20 | $19.88 | $20.18 | $18.61 | 3,519,570 |
| 2017-06-08 | $20.18 | $20.39 | $19.97 | $20.03 | $18.47 | 3,870,240 |
| 2017-06-07 | $20.05 | $20.49 | $20.01 | $20.30 | $18.72 | 5,201,360 |
| 2017-06-06 | $19.98 | $20.18 | $19.82 | $20.02 | $18.46 | 4,297,170 |
| 2017-06-05 | $18.84 | $20.50 | $18.80 | $20.12 | $18.55 | 11,222,370 |
| 2017-06-02 | $18.10 | $18.90 | $17.90 | $18.89 | $17.42 | 5,720,050 |
| 2017-06-01 | $18.80 | $18.80 | $18.00 | $18.12 | $16.71 | 3,902,620 |
| 2017-05-31 | $19.35 | $19.74 | $18.91 | $18.93 | $17.46 | 4,442,990 |
| 2017-05-30 | $18.84 | $18.84 | $18.84 | $18.84 | $17.37 | 0 |
| 2017-05-29 | $18.84 | $18.84 | $18.84 | $18.84 | $17.37 | 0 |
| 2017-05-26 | $18.70 | $18.99 | $18.61 | $18.84 | $17.37 | 3,862,100 |
| 2017-05-25 | $18.68 | $18.78 | $18.20 | $18.77 | $17.31 | 4,625,870 |
| 2017-05-24 | $18.73 | $18.76 | $18.16 | $18.69 | $17.23 | 3,782,250 |
| 2017-05-23 | $19.80 | $19.95 | $18.72 | $18.73 | $17.27 | 5,968,380 |
| 2017-05-22 | $20.75 | $20.75 | $19.88 | $19.92 | $18.37 | 3,684,140 |
| 2017-05-19 | $20.70 | $20.84 | $20.57 | $20.76 | $19.14 | 2,202,660 |
| 2017-05-18 | $20.74 | $20.89 | $20.61 | $20.70 | $19.09 | 2,281,460 |
| 2017-05-17 | $20.82 | $21.09 | $20.67 | $20.95 | $19.32 | 3,422,130 |
| 2017-05-16 | $20.30 | $20.85 | $20.20 | $20.83 | $19.21 | 3,442,300 |
| 2017-05-15 | $20.39 | $20.51 | $20.30 | $20.40 | $18.81 | 1,959,990 |
| 2017-05-12 | $20.43 | $20.66 | $20.24 | $20.31 | $18.73 | 2,623,120 |
| 2017-05-11 | $20.90 | $20.98 | $20.01 | $20.56 | $18.96 | 4,272,230 |
| 2017-05-10 | $21.28 | $21.57 | $20.93 | $21.00 | $19.37 | 2,897,080 |
| 2017-05-09 | $21.10 | $21.39 | $21.02 | $21.34 | $19.68 | 2,571,920 |
| 2017-05-08 | $21.73 | $21.76 | $21.03 | $21.04 | $19.40 | 3,328,120 |
| 2017-05-05 | $22.03 | $22.05 | $21.69 | $21.73 | $20.04 | 2,211,800 |
| 2017-05-04 | $21.98 | $22.25 | $21.87 | $22.09 | $20.37 | 2,158,410 |
| 2017-05-03 | $22.20 | $22.36 | $21.93 | $22.15 | $20.43 | 2,335,830 |
| 2017-05-02 | $22.32 | $22.41 | $22.21 | $22.28 | $20.55 | 1,769,110 |
| 2017-05-01 | $22.37 | $22.37 | $22.37 | $22.37 | $20.63 | 0 |
| 2017-04-28 | $22.21 | $22.54 | $22.10 | $22.37 | $20.63 | 2,497,370 |
| 2017-04-27 | $22.29 | $22.42 | $21.50 | $22.33 | $20.59 | 5,800,320 |
| 2017-04-26 | $22.76 | $22.76 | $22.22 | $22.31 | $20.57 | 4,566,470 |
| 2017-04-25 | $23.19 | $23.27 | $22.66 | $22.76 | $20.99 | 4,275,710 |
| 2017-04-24 | $23.69 | $23.70 | $23.00 | $23.03 | $21.24 | 2,810,720 |
| 2017-04-21 | $23.70 | $23.79 | $23.50 | $23.62 | $21.78 | 1,672,900 |
| 2017-04-20 | $23.95 | $23.95 | $23.49 | $23.62 | $21.78 | 3,075,180 |
| 2017-04-19 | $23.73 | $24.07 | $23.30 | $24.03 | $22.16 | 4,110,190 |
| 2017-04-18 | $23.90 | $24.08 | $23.73 | $23.75 | $21.90 | 1,863,700 |
| 2017-04-17 | $24.02 | $24.14 | $23.86 | $23.89 | $22.03 | 3,224,800 |
| 2017-04-14 | $24.66 | $24.69 | $24.24 | $24.28 | $22.39 | 3,069,970 |
| 2017-04-13 | $24.58 | $24.78 | $24.56 | $24.60 | $22.68 | 2,049,300 |
| 2017-04-12 | $24.85 | $24.88 | $24.56 | $24.58 | $22.67 | 2,847,900 |
| 2017-04-11 | $24.88 | $25.06 | $24.37 | $24.92 | $22.98 | 5,337,410 |
| 2017-04-10 | $25.29 | $25.30 | $24.86 | $24.87 | $22.93 | 4,301,500 |
| 2017-04-07 | $25.30 | $25.45 | $25.10 | $25.37 | $23.39 | 3,180,980 |
| 2017-04-06 | $25.26 | $25.52 | $25.13 | $25.25 | $23.28 | 3,219,310 |
| 2017-04-05 | $25.02 | $25.32 | $25.00 | $25.30 | $23.33 | 3,260,410 |
| 2017-04-04 | $24.98 | $24.98 | $24.98 | $24.98 | $23.04 | 0 |
| 2017-04-03 | $24.98 | $24.98 | $24.98 | $24.98 | $23.04 | 0 |
| 2017-03-31 | $24.91 | $25.19 | $24.91 | $24.98 | $23.04 | 2,481,550 |
| 2017-03-30 | $25.60 | $25.61 | $24.81 | $24.91 | $22.97 | 5,801,690 |
| 2017-03-29 | $26.11 | $26.21 | $25.60 | $25.64 | $23.64 | 5,431,360 |
| 2017-03-28 | $26.45 | $26.63 | $26.02 | $26.10 | $24.07 | 5,143,850 |
| 2017-03-27 | $26.53 | $26.76 | $26.51 | $26.58 | $24.51 | 4,731,190 |
| 2017-03-24 | $26.70 | $26.76 | $26.35 | $26.51 | $24.45 | 5,061,910 |
| 2017-03-23 | $26.00 | $26.84 | $25.96 | $26.61 | $24.54 | 9,763,890 |
| 2017-03-22 | $26.28 | $26.29 | $25.86 | $26.00 | $23.98 | 5,637,050 |
| 2017-03-21 | $26.38 | $26.56 | $26.30 | $26.41 | $24.35 | 3,366,940 |
| 2017-03-20 | $26.40 | $26.53 | $26.27 | $26.47 | $24.41 | 3,653,270 |
| 2017-03-17 | $26.95 | $27.08 | $26.50 | $26.54 | $24.47 | 6,293,950 |
| 2017-03-16 | $26.58 | $26.97 | $26.48 | $26.91 | $24.82 | 7,923,630 |
| 2017-03-15 | $26.68 | $26.68 | $26.32 | $26.42 | $24.36 | 3,089,900 |
| 2017-03-14 | $26.39 | $26.78 | $26.30 | $26.68 | $24.60 | 5,129,470 |
| 2017-03-13 | $26.30 | $26.41 | $25.91 | $26.39 | $24.34 | 3,763,080 |
| 2017-03-10 | $26.30 | $26.60 | $26.27 | $26.28 | $24.23 | 3,384,280 |
| 2017-03-09 | $26.88 | $26.88 | $26.34 | $26.36 | $24.31 | 5,126,710 |
| 2017-03-08 | $27.18 | $27.18 | $26.85 | $26.92 | $24.82 | 3,943,420 |
| 2017-03-07 | $27.07 | $27.16 | $26.89 | $27.15 | $25.04 | 5,510,950 |
| 2017-03-06 | $26.87 | $27.09 | $26.65 | $27.06 | $24.95 | 6,803,600 |
| 2017-03-03 | $26.72 | $26.83 | $26.52 | $26.75 | $24.67 | 4,316,860 |
| 2017-03-02 | $27.00 | $27.14 | $26.66 | $26.85 | $24.76 | 6,399,230 |
| 2017-03-01 | $27.21 | $27.36 | $26.84 | $26.91 | $24.82 | 7,292,790 |
| 2017-02-28 | $27.17 | $27.34 | $26.78 | $27.21 | $25.09 | 6,863,450 |
| 2017-02-27 | $28.01 | $28.39 | $27.32 | $27.36 | $25.23 | 9,298,440 |
| 2017-02-24 | $27.68 | $27.90 | $27.46 | $27.66 | $25.51 | 9,402,850 |
| 2017-02-23 | $26.95 | $27.95 | $26.95 | $27.39 | $25.26 | 15,195,250 |
| 2017-02-22 | $26.77 | $26.97 | $26.65 | $26.69 | $24.61 | 4,646,550 |
| 2017-02-21 | $26.73 | $26.97 | $26.62 | $26.77 | $24.69 | 4,531,060 |
| 2017-02-20 | $26.28 | $26.84 | $25.91 | $26.81 | $24.72 | 10,600,740 |
| 2017-02-17 | $26.31 | $27.39 | $26.19 | $26.48 | $24.42 | 9,322,630 |
| 2017-02-16 | $26.32 | $26.57 | $26.10 | $26.33 | $24.28 | 4,109,750 |
| 2017-02-15 | $26.35 | $26.69 | $26.17 | $26.26 | $24.22 | 5,989,830 |
| 2017-02-14 | $26.47 | $26.48 | $26.25 | $26.37 | $24.32 | 3,600,930 |
| 2017-02-13 | $25.98 | $26.58 | $25.88 | $26.47 | $24.41 | 6,158,980 |
| 2017-02-10 | $26.19 | $26.29 | $25.96 | $25.99 | $23.97 | 3,630,950 |
| 2017-02-09 | $26.05 | $26.34 | $25.88 | $26.17 | $24.13 | 4,934,930 |
| 2017-02-08 | $25.63 | $26.24 | $25.58 | $26.12 | $24.09 | 6,367,530 |
| 2017-02-07 | $25.69 | $25.75 | $25.49 | $25.57 | $23.58 | 2,554,730 |
| 2017-02-06 | $25.35 | $25.82 | $25.35 | $25.81 | $23.80 | 3,366,280 |
| 2017-02-03 | $25.59 | $25.83 | $25.36 | $25.43 | $23.45 | 1,580,300 |
| 2017-02-02 | $25.59 | $25.59 | $25.59 | $25.59 | $23.60 | 0 |
| 2017-02-01 | $25.59 | $25.59 | $25.59 | $25.59 | $23.60 | 0 |
| 2017-01-31 | $25.59 | $25.59 | $25.59 | $25.59 | $23.60 | 0 |
| 2017-01-30 | $25.59 | $25.59 | $25.59 | $25.59 | $23.60 | 0 |
| 2017-01-27 | $25.59 | $25.59 | $25.59 | $25.59 | $23.60 | 0 |
| 2017-01-26 | $25.66 | $25.77 | $25.50 | $25.59 | $23.60 | 2,206,420 |
| 2017-01-25 | $25.48 | $25.67 | $25.41 | $25.59 | $23.60 | 2,686,160 |
| 2017-01-24 | $25.66 | $25.98 | $25.52 | $25.62 | $23.63 | 3,644,000 |
| 2017-01-23 | $25.43 | $25.69 | $25.36 | $25.49 | $23.51 | 2,662,100 |
| 2017-01-20 | $25.03 | $25.48 | $25.01 | $25.40 | $23.42 | 2,832,590 |
| 2017-01-19 | $25.06 | $25.48 | $24.92 | $25.05 | $23.10 | 2,562,250 |
| 2017-01-18 | $25.79 | $25.79 | $25.23 | $25.26 | $23.29 | 2,974,860 |
| 2017-01-17 | $25.50 | $26.20 | $25.11 | $25.87 | $23.86 | 4,968,330 |
| 2017-01-16 | $24.90 | $25.85 | $24.41 | $25.78 | $23.77 | 10,539,010 |
| 2017-01-13 | $25.36 | $25.52 | $24.20 | $25.28 | $23.31 | 8,561,410 |
| 2017-01-12 | $25.80 | $25.87 | $25.46 | $25.48 | $23.50 | 3,783,230 |
| 2017-01-11 | $26.73 | $26.73 | $25.74 | $25.78 | $23.77 | 6,492,810 |
| 2017-01-10 | $26.79 | $26.96 | $26.68 | $26.70 | $24.62 | 2,496,150 |
| 2017-01-09 | $26.82 | $26.88 | $26.60 | $26.79 | $24.70 | 2,994,980 |
| 2017-01-06 | $27.20 | $27.31 | $26.68 | $26.82 | $24.73 | 4,351,580 |
| 2017-01-05 | $27.45 | $27.54 | $27.17 | $27.20 | $25.08 | 3,062,360 |
| 2017-01-04 | $27.16 | $27.48 | $27.10 | $27.45 | $25.31 | 3,496,890 |
| 2017-01-03 | $26.88 | $27.15 | $26.88 | $27.15 | $25.04 | 2,471,190 |
| 2017-01-02 | $26.89 | $26.89 | $26.89 | $26.89 | $24.80 | 0 |
| 2016-12-30 | $26.94 | $27.05 | $26.84 | $26.89 | $24.80 | 2,038,430 |
| 2016-12-29 | $27.18 | $27.18 | $26.86 | $26.89 | $24.80 | 2,894,070 |
| 2016-12-28 | $27.35 | $27.51 | $27.06 | $27.08 | $24.97 | 3,297,640 |
| 2016-12-27 | $27.38 | $27.88 | $27.28 | $27.40 | $25.27 | 3,051,370 |
| 2016-12-26 | $27.55 | $27.58 | $26.80 | $27.44 | $25.30 | 4,599,290 |
| 2016-12-23 | $27.85 | $28.45 | $27.56 | $27.70 | $25.54 | 5,455,840 |
| 2016-12-22 | $27.48 | $28.29 | $27.45 | $28.05 | $25.87 | 6,995,830 |
| 2016-12-21 | $27.30 | $27.49 | $27.30 | $27.47 | $25.33 | 3,500,070 |
| 2016-12-20 | $27.27 | $27.49 | $27.14 | $27.25 | $25.13 | 2,912,520 |
| 2016-12-19 | $27.55 | $27.55 | $27.20 | $27.27 | $25.15 | 2,937,770 |
| 2016-12-16 | $27.08 | $27.58 | $27.00 | $27.50 | $25.36 | 4,763,670 |
| 2016-12-15 | $26.71 | $27.30 | $26.68 | $27.10 | $24.99 | 4,529,410 |
| 2016-12-14 | $27.07 | $27.31 | $26.81 | $26.82 | $24.73 | 4,930,530 |
| 2016-12-13 | $26.91 | $27.38 | $26.82 | $27.16 | $25.05 | 5,672,530 |
| 2016-12-12 | $29.20 | $29.31 | $27.02 | $27.17 | $25.05 | 10,371,950 |
| 2016-12-09 | $29.60 | $29.76 | $29.23 | $29.30 | $27.02 | 4,936,940 |
| 2016-12-08 | $30.01 | $30.07 | $29.59 | $29.64 | $27.33 | 4,426,160 |
| 2016-12-07 | $29.87 | $29.99 | $29.54 | $29.95 | $27.62 | 4,380,900 |
| 2016-12-06 | $29.83 | $30.19 | $29.77 | $29.83 | $27.51 | 3,825,440 |
| 2016-12-05 | $29.62 | $29.96 | $29.48 | $29.72 | $27.41 | 4,693,410 |
| 2016-12-02 | $30.75 | $30.97 | $30.07 | $30.09 | $27.75 | 6,985,300 |
| 2016-12-01 | $30.30 | $30.83 | $30.28 | $30.47 | $28.10 | 6,466,440 |
| 2016-11-30 | $30.03 | $30.59 | $30.03 | $30.27 | $27.91 | 6,214,340 |
| 2016-11-29 | $31.70 | $31.70 | $30.20 | $30.29 | $27.93 | 15,973,990 |
| 2016-11-28 | $32.00 | $32.57 | $31.50 | $31.74 | $29.27 | 16,894,030 |
| 2016-11-25 | $33.46 | $33.46 | $33.46 | $33.46 | $30.86 | 0 |
| 2016-11-24 | $33.46 | $33.46 | $33.46 | $33.46 | $30.86 | 0 |
| 2016-11-23 | $33.46 | $33.46 | $33.46 | $33.46 | $30.86 | 0 |
| 2016-11-22 | $33.46 | $33.46 | $33.46 | $33.46 | $30.86 | 0 |
| 2016-11-21 | $33.46 | $33.46 | $33.46 | $33.46 | $30.86 | 0 |
| 2016-11-18 | $33.46 | $33.46 | $33.46 | $33.46 | $30.86 | 0 |
| 2016-11-17 | $33.46 | $33.46 | $33.46 | $33.46 | $30.86 | 0 |
| 2016-11-16 | $33.46 | $33.46 | $33.46 | $33.46 | $30.86 | 0 |
| 2016-11-15 | $33.46 | $33.46 | $33.46 | $33.46 | $30.86 | 0 |
| 2016-11-14 | $33.46 | $33.46 | $33.46 | $33.46 | $30.86 | 0 |
| 2016-11-11 | $33.38 | $34.49 | $33.03 | $33.46 | $30.86 | 28,831,390 |
| 2016-11-10 | $31.98 | $34.30 | $31.67 | $33.38 | $30.78 | 29,383,780 |
| 2016-11-09 | $32.12 | $32.59 | $31.10 | $31.54 | $29.08 | 14,643,240 |
| 2016-11-08 | $32.46 | $32.50 | $32.08 | $32.31 | $29.79 | 9,613,990 |
| 2016-11-07 | $32.70 | $33.15 | $32.01 | $32.23 | $29.72 | 15,058,680 |
| 2016-11-04 | $31.70 | $32.78 | $31.65 | $32.66 | $30.12 | 24,122,830 |
| 2016-11-03 | $31.15 | $31.93 | $30.95 | $31.89 | $29.41 | 16,859,420 |
| 2016-11-02 | $31.08 | $31.33 | $30.75 | $31.24 | $28.81 | 11,341,010 |
| 2016-11-01 | $30.73 | $31.34 | $30.51 | $31.13 | $28.71 | 9,309,780 |
| 2016-10-31 | $31.00 | $31.00 | $30.37 | $30.67 | $28.28 | 0 |
| 2016-10-28 | $30.99 | $31.64 | $30.92 | $31.19 | $28.76 | 14,334,530 |
| 2016-10-27 | $30.40 | $31.18 | $30.40 | $30.88 | $28.48 | 7,145,140 |
| 2016-10-26 | $30.93 | $30.99 | $30.42 | $30.51 | $28.13 | 6,304,340 |
| 2016-10-25 | $30.75 | $31.25 | $30.61 | $31.04 | $28.62 | 8,348,350 |
| 2016-10-24 | $30.16 | $30.94 | $30.03 | $30.78 | $28.38 | 7,377,800 |
| 2016-10-21 | $30.73 | $30.94 | $30.10 | $30.36 | $28.00 | 6,220,310 |
| 2016-10-20 | $30.88 | $30.88 | $30.54 | $30.61 | $28.23 | 4,881,090 |
| 2016-10-19 | $30.85 | $31.23 | $30.56 | $30.90 | $28.49 | 7,495,520 |
| 2016-10-18 | $30.40 | $30.77 | $30.30 | $30.75 | $28.36 | 5,181,410 |
| 2016-10-17 | $31.28 | $31.47 | $30.21 | $30.41 | $28.04 | 6,795,510 |
| 2016-10-14 | $30.92 | $31.47 | $30.67 | $31.22 | $28.79 | 7,717,020 |
| 2016-10-13 | $30.81 | $31.23 | $30.57 | $31.02 | $28.61 | 8,409,570 |
| 2016-10-12 | $30.75 | $32.82 | $30.75 | $31.23 | $28.80 | 15,905,490 |
| 2016-10-11 | $29.83 | $30.18 | $29.72 | $30.06 | $27.72 | 8,422,150 |
| 2016-10-10 | $29.17 | $29.82 | $28.92 | $29.81 | $27.49 | 7,958,950 |
| 2016-10-07 | $28.97 | $28.97 | $28.97 | $28.97 | $26.71 | 0 |
| 2016-10-06 | $28.97 | $28.97 | $28.97 | $28.97 | $26.71 | 0 |
| 2016-10-05 | $28.97 | $28.97 | $28.97 | $28.97 | $26.71 | 0 |
| 2016-10-04 | $28.97 | $28.97 | $28.97 | $28.97 | $26.71 | 0 |
| 2016-10-03 | $28.97 | $28.97 | $28.97 | $28.97 | $26.71 | 0 |
| 2016-09-30 | $29.19 | $29.29 | $28.90 | $28.97 | $26.71 | 5,387,020 |
| 2016-09-29 | $29.30 | $29.47 | $29.21 | $29.25 | $26.97 | 4,747,650 |
| 2016-09-28 | $29.73 | $29.73 | $29.22 | $29.25 | $26.97 | 4,840,600 |
| 2016-09-27 | $29.37 | $29.75 | $29.15 | $29.65 | $27.34 | 6,165,230 |
| 2016-09-26 | $31.25 | $31.25 | $29.51 | $29.55 | $27.25 | 11,953,320 |
| 2016-09-23 | $32.07 | $32.15 | $31.34 | $31.38 | $28.94 | 6,639,140 |
| 2016-09-22 | $32.43 | $32.47 | $31.91 | $31.96 | $29.47 | 6,139,910 |
| 2016-09-21 | $32.36 | $32.46 | $32.11 | $32.16 | $29.66 | 5,877,660 |
| 2016-09-20 | $32.43 | $33.50 | $31.90 | $32.68 | $30.14 | 11,397,510 |
| 2016-09-19 | $31.99 | $32.84 | $31.99 | $32.38 | $29.86 | 6,247,890 |
| 2016-09-16 | $31.93 | $31.93 | $31.93 | $31.93 | $29.44 | 0 |
| 2016-09-15 | $31.93 | $31.93 | $31.93 | $31.93 | $29.44 | 0 |
| 2016-09-14 | $32.10 | $32.41 | $31.85 | $31.93 | $29.44 | 5,633,230 |
| 2016-09-13 | $32.65 | $32.79 | $32.23 | $32.43 | $29.91 | 5,909,440 |
| 2016-09-12 | $33.86 | $33.86 | $32.20 | $32.34 | $29.82 | 13,112,100 |
| 2016-09-09 | $35.16 | $35.16 | $34.48 | $34.50 | $31.81 | 8,251,400 |
| 2016-09-08 | $34.87 | $35.15 | $34.77 | $35.10 | $32.37 | 6,432,490 |
| 2016-09-07 | $35.35 | $35.39 | $34.83 | $34.88 | $32.16 | 9,048,200 |
| 2016-09-06 | $34.81 | $35.35 | $34.81 | $35.30 | $32.55 | 7,255,500 |
| 2016-09-05 | $35.20 | $35.39 | $34.80 | $34.89 | $32.17 | 7,104,100 |
| 2016-09-02 | $35.49 | $35.65 | $35.01 | $35.09 | $32.36 | 8,724,290 |
| 2016-09-01 | $36.12 | $36.13 | $35.51 | $35.53 | $32.76 | 9,704,850 |
| 2016-08-31 | $35.98 | $36.20 | $35.61 | $36.12 | $33.31 | 10,508,140 |
| 2016-08-30 | $36.33 | $36.34 | $35.96 | $36.07 | $33.26 | 7,940,510 |
| 2016-08-29 | $36.10 | $36.45 | $35.83 | $36.10 | $33.29 | 9,738,890 |
| 2016-08-26 | $36.65 | $37.38 | $36.20 | $36.35 | $33.52 | 14,857,380 |
| 2016-08-25 | $36.99 | $36.99 | $36.01 | $36.52 | $33.68 | 18,592,220 |
| 2016-08-24 | $36.29 | $38.52 | $36.26 | $37.49 | $34.57 | 34,555,530 |
| 2016-08-23 | $35.92 | $36.25 | $35.56 | $35.93 | $33.13 | 8,836,640 |
| 2016-08-22 | $35.81 | $36.63 | $35.80 | $35.91 | $33.11 | 12,010,220 |
| 2016-08-19 | $36.10 | $36.34 | $35.80 | $35.90 | $33.11 | 12,974,010 |
| 2016-08-18 | $37.00 | $37.25 | $36.20 | $36.34 | $33.51 | 18,498,930 |
| 2016-08-17 | $36.87 | $37.47 | $36.61 | $37.00 | $34.12 | 19,037,050 |
| 2016-08-16 | $36.79 | $37.69 | $36.77 | $37.00 | $34.12 | 24,160,310 |
| 2016-08-15 | $36.45 | $37.48 | $35.84 | $36.92 | $34.05 | 23,924,610 |
| 2016-08-12 | $35.47 | $36.58 | $35.31 | $36.38 | $33.55 | 18,682,020 |
| 2016-08-11 | $36.49 | $36.69 | $35.68 | $35.71 | $32.93 | 18,349,270 |
| 2016-08-10 | $35.70 | $37.58 | $35.26 | $36.92 | $34.05 | 31,607,930 |
| 2016-08-09 | $35.29 | $35.64 | $35.10 | $35.56 | $32.79 | 13,880,310 |
| 2016-08-08 | $35.50 | $35.50 | $34.56 | $35.24 | $32.50 | 16,074,300 |
| 2016-08-05 | $36.81 | $36.87 | $35.61 | $35.76 | $32.98 | 17,306,530 |
| 2016-08-04 | $37.00 | $37.50 | $36.61 | $36.75 | $33.89 | 17,136,180 |
| 2016-08-03 | $35.98 | $37.77 | $35.70 | $37.26 | $34.36 | 24,848,560 |
| 2016-08-02 | $36.01 | $36.48 | $35.59 | $36.07 | $33.26 | 12,904,860 |
| 2016-08-01 | $37.40 | $37.66 | $35.08 | $35.86 | $33.07 | 18,330,200 |
| 2016-07-29 | $37.40 | $38.65 | $36.50 | $38.08 | $35.12 | 27,139,080 |
| 2016-07-28 | $36.98 | $37.95 | $36.28 | $37.32 | $34.41 | 19,347,860 |
| 2016-07-27 | $39.55 | $39.73 | $36.36 | $37.29 | $34.39 | 33,197,110 |
| 2016-07-26 | $38.82 | $40.20 | $38.30 | $39.49 | $36.42 | 26,150,670 |
| 2016-07-25 | $39.50 | $40.44 | $38.76 | $39.38 | $36.31 | 33,299,590 |
| 2016-07-22 | $39.90 | $40.39 | $38.01 | $38.18 | $35.21 | 40,083,100 |
| 2016-07-21 | $39.97 | $41.99 | $39.62 | $40.62 | $37.46 | 39,519,290 |
| 2016-07-20 | $41.00 | $41.50 | $40.11 | $40.16 | $37.03 | 45,790,410 |
| 2016-07-19 | $43.00 | $43.00 | $40.08 | $42.09 | $38.81 | 94,325,200 |
| 2016-07-18 | $40.07 | $40.07 | $40.07 | $40.07 | $36.95 | 1,561,190 |
| 2016-07-15 | $36.43 | $36.43 | $36.43 | $36.43 | $33.59 | 714,750 |
| 2016-07-14 | $33.12 | $33.12 | $33.12 | $33.12 | $30.54 | 457,870 |
| 2016-07-13 | $30.11 | $30.11 | $30.11 | $30.11 | $27.77 | 136,270 |
| 2016-07-12 | $27.37 | $27.37 | $27.37 | $27.37 | $25.24 | 189,760 |
| 2016-07-11 | $24.88 | $24.88 | $24.88 | $24.88 | $22.94 | 118,940 |
| 2016-07-08 | $22.62 | $22.62 | $22.62 | $22.62 | $20.86 | 44,000 |
| 2016-07-07 | $20.56 | $20.56 | $20.56 | $20.56 | $18.96 | 54,770 |
| 2016-07-06 | $15.58 | $18.69 | $15.58 | $18.69 | $17.23 | 95,940 |
Shandong Linglong Tyre Company Ltd (601966) News Headlines
Recent Shandong Linglong Tyre Company Ltd (601966) News
Similar Companies to Shandong Linglong Tyre Company Ltd (601966) 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 | -- | -- | -- |