Hunan Aihua Group Company Ltd (603989) Exchange: SHG
Data as of July 11, 2025
$13.87 ($0.06) 0.43%
Hunan Aihua Group Company Ltd - Daily Information
Click for more stock information on Hunan Aihua Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $13.81 |
| Previous Close | $13.87 |
| High | $13.97 |
| Low | $13.73 |
| Adjusted Open | $13.81 |
| Previous Adjusted Close | $13.87 |
| Adjusted High | $13.97 |
| Adjusted Low | $13.73 |
About Hunan Aihua Group Company Ltd (603989)
Invest in Hunan Aihua Group Company Ltd (603989)
Historical Stock Data for Hunan Aihua Group Company Ltd (603989)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $13.81 | $13.97 | $13.73 | $13.87 | $13.87 | 2,109,580 |
| 2025-04-17 | $13.61 | $13.92 | $13.61 | $13.81 | $13.81 | 2,200,700 |
| 2025-04-16 | $13.99 | $13.99 | $13.56 | $13.80 | $13.80 | 2,784,800 |
| 2025-04-15 | $14.10 | $14.12 | $13.90 | $14.00 | $14.00 | 3,027,500 |
| 2025-04-14 | $14.16 | $14.35 | $14.05 | $14.10 | $14.10 | 3,310,260 |
| 2025-04-11 | $13.67 | $14.05 | $13.63 | $13.96 | $13.96 | 3,628,300 |
| 2025-04-10 | $13.94 | $14.15 | $13.72 | $13.79 | $13.79 | 5,799,990 |
| 2025-04-09 | $13.05 | $13.65 | $12.56 | $13.53 | $13.53 | 5,722,020 |
| 2025-04-08 | $13.99 | $14.06 | $13.14 | $13.39 | $13.39 | 8,288,240 |
| 2025-04-07 | $14.52 | $14.59 | $13.86 | $13.86 | $13.86 | 6,239,200 |
| 2025-04-03 | $15.50 | $15.70 | $15.25 | $15.40 | $15.40 | 3,879,650 |
| 2025-04-02 | $15.72 | $15.97 | $15.69 | $15.70 | $15.70 | 2,792,430 |
| 2025-04-01 | $15.49 | $15.83 | $15.49 | $15.72 | $15.72 | 3,401,250 |
| 2025-03-31 | $15.40 | $15.68 | $15.30 | $15.49 | $15.49 | 5,101,920 |
| 2025-03-28 | $15.66 | $15.78 | $15.45 | $15.46 | $15.46 | 3,388,280 |
| 2025-03-27 | $15.70 | $15.89 | $15.50 | $15.66 | $15.66 | 3,624,520 |
| 2025-03-26 | $15.62 | $15.90 | $15.60 | $15.81 | $15.81 | 3,238,870 |
| 2025-03-25 | $15.60 | $15.90 | $15.54 | $15.66 | $15.66 | 4,163,310 |
| 2025-03-24 | $16.01 | $16.13 | $15.28 | $15.65 | $15.65 | 6,744,130 |
| 2025-03-21 | $16.20 | $16.35 | $15.92 | $15.98 | $15.98 | 5,052,730 |
| 2025-03-20 | $16.29 | $16.43 | $16.24 | $16.28 | $16.28 | 3,757,770 |
| 2025-03-19 | $16.71 | $16.71 | $16.23 | $16.35 | $16.35 | 6,439,400 |
| 2025-03-18 | $16.66 | $16.90 | $16.61 | $16.76 | $16.76 | 5,524,600 |
| 2025-03-17 | $16.97 | $17.05 | $16.56 | $16.60 | $16.60 | 6,629,860 |
| 2025-03-14 | $16.24 | $16.96 | $16.10 | $16.74 | $16.74 | 10,045,350 |
| 2025-03-13 | $16.46 | $16.52 | $16.05 | $16.23 | $16.23 | 6,401,510 |
| 2025-03-12 | $16.26 | $16.66 | $16.12 | $16.48 | $16.48 | 8,183,650 |
| 2025-03-11 | $15.90 | $16.36 | $15.82 | $16.22 | $16.22 | 4,970,820 |
| 2025-03-10 | $16.04 | $16.18 | $15.88 | $16.11 | $16.11 | 5,014,170 |
| 2025-03-07 | $16.19 | $16.33 | $15.97 | $16.05 | $16.05 | 5,631,430 |
| 2025-03-06 | $16.11 | $16.26 | $16.05 | $16.19 | $16.19 | 5,647,800 |
| 2025-03-05 | $16.03 | $16.12 | $15.83 | $16.04 | $16.04 | 3,969,740 |
| 2025-03-04 | $15.86 | $16.15 | $15.80 | $16.06 | $16.06 | 4,322,740 |
| 2025-03-03 | $15.73 | $16.22 | $15.61 | $15.98 | $15.98 | 6,589,240 |
| 2025-02-28 | $16.51 | $16.51 | $15.70 | $15.70 | $15.70 | 8,281,550 |
| 2025-02-27 | $16.73 | $16.93 | $16.28 | $16.52 | $16.52 | 9,625,760 |
| 2025-02-26 | $16.71 | $17.10 | $16.68 | $16.87 | $16.87 | 7,794,680 |
| 2025-02-25 | $16.69 | $16.93 | $16.60 | $16.71 | $16.71 | 6,831,920 |
| 2025-02-24 | $17.23 | $17.23 | $16.76 | $16.90 | $16.90 | 9,875,140 |
| 2025-02-20 | $16.87 | $17.35 | $16.72 | $17.33 | $17.33 | 17,038,950 |
| 2025-02-19 | $15.99 | $17.04 | $15.93 | $16.95 | $16.95 | 18,141,830 |
| 2025-02-18 | $16.45 | $16.54 | $15.88 | $16.00 | $16.00 | 9,103,770 |
| 2025-02-17 | $16.02 | $16.47 | $16.01 | $16.44 | $16.44 | 9,364,540 |
| 2025-02-14 | $16.00 | $16.13 | $15.95 | $16.05 | $16.05 | 6,246,590 |
| 2025-02-13 | $16.41 | $16.43 | $16.04 | $16.04 | $16.04 | 9,354,270 |
| 2025-02-12 | $16.28 | $16.40 | $16.19 | $16.40 | $16.40 | 9,962,540 |
| 2025-02-11 | $16.12 | $16.63 | $16.03 | $16.28 | $16.28 | 11,696,700 |
| 2025-02-10 | $16.18 | $16.28 | $16.10 | $16.15 | $16.15 | 8,843,420 |
| 2025-02-07 | $16.24 | $16.34 | $15.97 | $16.15 | $16.15 | 13,427,250 |
| 2025-02-06 | $15.73 | $16.24 | $15.65 | $16.24 | $16.24 | 14,176,160 |
| 2025-02-05 | $15.49 | $15.98 | $15.30 | $15.78 | $15.78 | 12,936,480 |
| 2025-01-27 | $16.01 | $16.05 | $15.41 | $15.41 | $15.41 | 9,945,210 |
| 2025-01-24 | $15.95 | $16.09 | $15.87 | $16.02 | $16.02 | 10,211,350 |
| 2025-01-23 | $16.39 | $16.59 | $16.00 | $16.00 | $16.00 | 12,184,570 |
| 2025-01-22 | $16.34 | $16.47 | $16.13 | $16.18 | $16.18 | 10,338,350 |
| 2025-01-21 | $16.60 | $16.65 | $16.28 | $16.48 | $16.48 | 13,718,360 |
| 2025-01-20 | $16.69 | $16.94 | $16.45 | $16.68 | $16.68 | 18,529,680 |
| 2025-01-17 | $16.25 | $16.85 | $16.06 | $16.53 | $16.53 | 22,903,240 |
| 2025-01-16 | $16.47 | $16.55 | $15.96 | $16.31 | $16.31 | 18,674,650 |
| 2025-01-15 | $16.50 | $17.04 | $16.12 | $16.17 | $16.17 | 33,619,390 |
| 2025-01-14 | $14.56 | $15.90 | $14.46 | $15.90 | $15.90 | 11,815,150 |
| 2025-01-13 | $14.70 | $14.88 | $14.32 | $14.45 | $14.45 | 11,193,000 |
| 2025-01-09 | $15.25 | $16.08 | $15.18 | $15.83 | $15.83 | 23,000,830 |
| 2025-01-08 | $14.54 | $15.73 | $14.41 | $15.30 | $15.30 | 16,100,700 |
| 2025-01-07 | $14.08 | $14.92 | $14.01 | $14.91 | $14.91 | 9,128,440 |
| 2025-01-06 | $14.03 | $14.38 | $13.77 | $14.07 | $14.07 | 4,692,360 |
| 2025-01-03 | $14.65 | $14.74 | $13.97 | $14.03 | $14.03 | 7,386,190 |
| 2025-01-02 | $15.00 | $15.15 | $14.47 | $14.65 | $14.65 | 7,128,990 |
| 2024-12-31 | $15.65 | $15.85 | $15.06 | $15.08 | $15.08 | 10,236,730 |
| 2024-12-30 | $15.47 | $15.84 | $15.17 | $15.68 | $15.68 | 11,994,850 |
| 2024-12-27 | $15.85 | $16.09 | $15.44 | $15.49 | $15.49 | 9,150,140 |
| 2024-12-26 | $15.00 | $15.84 | $15.00 | $15.72 | $15.72 | 11,194,810 |
| 2024-12-25 | $15.18 | $15.28 | $14.94 | $15.10 | $15.10 | 4,779,100 |
| 2024-12-24 | $15.02 | $15.28 | $14.80 | $15.13 | $15.13 | 4,381,440 |
| 2024-12-23 | $15.43 | $15.50 | $14.91 | $14.93 | $14.93 | 5,765,600 |
| 2024-12-20 | $14.85 | $15.44 | $14.85 | $15.33 | $15.33 | 7,122,570 |
| 2024-12-19 | $14.65 | $14.95 | $14.63 | $14.89 | $14.89 | 4,122,460 |
| 2024-12-18 | $14.65 | $14.96 | $14.49 | $14.81 | $14.81 | 4,382,030 |
| 2024-12-17 | $14.90 | $15.03 | $14.55 | $14.61 | $14.61 | 5,148,580 |
| 2024-12-16 | $15.14 | $15.20 | $14.88 | $14.96 | $14.96 | 4,434,650 |
| 2024-12-13 | $15.33 | $15.38 | $15.07 | $15.12 | $15.12 | 4,848,340 |
| 2024-12-12 | $15.28 | $15.36 | $15.13 | $15.33 | $15.33 | 4,061,980 |
| 2024-12-11 | $14.95 | $15.34 | $14.95 | $15.26 | $15.26 | 4,383,510 |
| 2024-12-10 | $15.38 | $15.43 | $14.97 | $14.99 | $14.99 | 5,773,600 |
| 2024-12-09 | $14.92 | $15.07 | $14.80 | $14.98 | $14.98 | 3,933,100 |
| 2024-12-06 | $14.82 | $15.04 | $14.70 | $15.00 | $15.00 | 4,092,670 |
| 2024-12-05 | $14.61 | $14.98 | $14.61 | $14.83 | $14.83 | 4,316,130 |
| 2024-12-04 | $15.05 | $15.09 | $14.58 | $14.64 | $14.64 | 5,679,230 |
| 2024-12-03 | $15.09 | $15.14 | $14.90 | $15.04 | $15.04 | 4,201,110 |
| 2024-12-02 | $14.98 | $15.19 | $14.98 | $15.09 | $15.09 | 5,370,140 |
| 2024-11-29 | $14.92 | $15.20 | $14.70 | $14.99 | $14.99 | 4,939,540 |
| 2024-11-28 | $15.05 | $15.09 | $14.84 | $14.95 | $14.95 | 4,528,970 |
| 2024-11-27 | $14.75 | $15.06 | $14.36 | $15.05 | $15.05 | 5,177,600 |
| 2024-11-26 | $15.07 | $15.15 | $14.76 | $14.81 | $14.81 | 4,258,850 |
| 2024-11-25 | $15.16 | $15.21 | $14.83 | $15.13 | $15.13 | 4,789,200 |
| 2024-11-22 | $15.69 | $15.93 | $15.06 | $15.15 | $15.15 | 7,665,000 |
| 2024-11-21 | $15.68 | $15.94 | $15.52 | $15.74 | $15.74 | 10,904,890 |
| 2024-11-20 | $15.20 | $15.90 | $15.07 | $15.88 | $15.88 | 11,206,970 |
| 2024-11-19 | $14.80 | $15.23 | $14.73 | $15.20 | $15.20 | 6,399,620 |
| 2024-11-18 | $15.00 | $15.13 | $14.58 | $14.66 | $14.66 | 6,863,570 |
| 2024-11-15 | $15.00 | $15.39 | $14.90 | $14.94 | $14.94 | 6,325,600 |
| 2024-11-14 | $15.61 | $15.66 | $14.99 | $15.02 | $15.02 | 7,021,660 |
| 2024-11-13 | $15.65 | $15.79 | $15.25 | $15.62 | $15.62 | 7,642,000 |
| 2024-11-12 | $15.82 | $16.11 | $15.56 | $15.69 | $15.69 | 8,826,050 |
| 2024-11-11 | $15.40 | $15.97 | $15.39 | $15.84 | $15.84 | 9,479,090 |
| 2024-11-08 | $15.71 | $15.87 | $15.37 | $15.50 | $15.50 | 11,459,610 |
| 2024-11-07 | $15.23 | $15.60 | $15.01 | $15.58 | $15.58 | 10,595,800 |
| 2024-11-06 | $15.25 | $15.80 | $15.10 | $15.20 | $15.20 | 17,660,610 |
| 2024-11-05 | $14.30 | $14.80 | $14.30 | $14.76 | $14.76 | 9,080,350 |
| 2024-11-04 | $13.97 | $14.35 | $13.94 | $14.35 | $14.35 | 6,187,690 |
| 2024-11-01 | $14.48 | $14.56 | $13.95 | $13.97 | $13.97 | 8,056,580 |
| 2024-10-31 | $13.90 | $14.65 | $13.90 | $14.52 | $14.52 | 10,515,720 |
| 2024-10-30 | $14.06 | $14.33 | $13.82 | $13.95 | $13.95 | 6,006,400 |
| 2024-10-29 | $14.49 | $14.53 | $14.09 | $14.17 | $14.17 | 7,445,400 |
| 2024-10-28 | $14.40 | $14.48 | $14.20 | $14.45 | $14.45 | 8,198,720 |
| 2024-10-25 | $13.99 | $14.43 | $13.90 | $14.36 | $14.36 | 9,813,210 |
| 2024-10-24 | $13.80 | $14.04 | $13.70 | $13.89 | $13.89 | 8,158,260 |
| 2024-10-23 | $13.95 | $14.03 | $13.67 | $13.76 | $13.76 | 13,015,930 |
| 2024-10-22 | $13.80 | $13.98 | $13.58 | $13.94 | $13.94 | 6,109,310 |
| 2024-10-21 | $13.95 | $14.17 | $13.73 | $13.80 | $13.80 | 9,220,110 |
| 2024-10-18 | $13.52 | $14.18 | $13.49 | $13.86 | $13.86 | 8,056,500 |
| 2024-10-17 | $13.64 | $13.80 | $13.50 | $13.51 | $13.51 | 4,660,320 |
| 2024-10-16 | $13.24 | $13.70 | $13.24 | $13.50 | $13.50 | 3,491,050 |
| 2024-10-15 | $13.73 | $14.00 | $13.46 | $13.48 | $13.48 | 5,148,820 |
| 2024-10-14 | $13.65 | $14.07 | $13.33 | $13.82 | $13.82 | 5,834,830 |
| 2024-10-11 | $14.25 | $14.28 | $13.38 | $13.54 | $13.54 | 6,548,390 |
| 2024-10-10 | $14.44 | $14.79 | $14.03 | $14.20 | $14.20 | 6,990,400 |
| 2024-10-09 | $15.45 | $15.52 | $14.27 | $14.29 | $14.29 | 12,757,720 |
| 2024-10-08 | $16.63 | $16.63 | $15.22 | $15.80 | $15.80 | 14,922,140 |
| 2024-09-30 | $14.56 | $15.20 | $14.16 | $15.12 | $15.12 | 9,800,810 |
| 2024-09-27 | $13.60 | $13.94 | $13.46 | $13.90 | $13.90 | 3,900,080 |
| 2024-09-26 | $12.74 | $13.36 | $12.68 | $13.35 | $13.35 | 4,962,220 |
| 2024-09-25 | $12.54 | $13.20 | $12.54 | $12.78 | $12.78 | 7,667,180 |
| 2024-09-24 | $12.14 | $12.51 | $12.05 | $12.51 | $12.51 | 2,989,220 |
| 2024-09-23 | $11.84 | $12.16 | $11.75 | $12.09 | $12.09 | 2,370,810 |
| 2024-09-20 | $11.96 | $12.09 | $11.74 | $11.84 | $11.84 | 1,758,650 |
| 2024-09-19 | $11.74 | $12.17 | $11.70 | $12.00 | $12.00 | 2,126,810 |
| 2024-09-18 | $11.83 | $11.91 | $11.55 | $11.75 | $11.75 | 1,507,960 |
| 2024-09-13 | $12.10 | $12.17 | $11.88 | $11.89 | $11.89 | 1,567,400 |
| 2024-09-12 | $12.08 | $12.32 | $12.07 | $12.09 | $12.09 | 1,502,110 |
| 2024-09-11 | $12.06 | $12.22 | $12.01 | $12.11 | $12.11 | 1,579,960 |
| 2024-09-10 | $12.02 | $12.22 | $11.82 | $12.18 | $12.18 | 2,456,800 |
| 2024-09-09 | $12.07 | $12.24 | $12.01 | $12.02 | $12.02 | 2,642,060 |
| 2024-09-06 | $12.49 | $12.49 | $12.06 | $12.07 | $12.07 | 2,715,100 |
| 2024-09-05 | $12.30 | $12.58 | $12.30 | $12.51 | $12.51 | 2,679,000 |
| 2024-09-04 | $12.22 | $12.43 | $12.10 | $12.33 | $12.33 | 2,551,230 |
| 2024-09-03 | $11.90 | $12.33 | $11.89 | $12.29 | $12.29 | 3,192,560 |
| 2024-09-02 | $11.95 | $12.27 | $11.83 | $12.03 | $12.03 | 4,128,380 |
| 2024-08-30 | $11.84 | $12.14 | $11.77 | $12.00 | $12.00 | 3,005,250 |
| 2024-08-29 | $11.46 | $11.86 | $11.42 | $11.85 | $11.85 | 2,276,690 |
| 2024-08-28 | $11.32 | $11.62 | $11.22 | $11.49 | $11.49 | 1,587,400 |
| 2024-08-27 | $11.51 | $11.51 | $11.28 | $11.31 | $11.31 | 1,307,900 |
| 2024-08-26 | $11.24 | $11.57 | $11.24 | $11.53 | $11.53 | 1,972,800 |
| 2024-08-23 | $11.26 | $11.36 | $11.16 | $11.24 | $11.24 | 1,623,100 |
| 2024-08-22 | $11.56 | $11.56 | $11.27 | $11.30 | $11.30 | 1,821,050 |
| 2024-08-21 | $11.40 | $11.60 | $11.35 | $11.49 | $11.49 | 1,752,720 |
| 2024-08-20 | $11.56 | $11.63 | $11.33 | $11.42 | $11.42 | 2,508,500 |
| 2024-08-19 | $11.76 | $11.91 | $11.53 | $11.55 | $11.55 | 3,367,960 |
| 2024-08-16 | $12.20 | $12.21 | $11.77 | $11.79 | $11.79 | 4,085,100 |
| 2024-08-15 | $12.06 | $12.38 | $12.02 | $12.13 | $12.13 | 3,516,450 |
| 2024-08-14 | $12.40 | $12.45 | $12.07 | $12.09 | $12.09 | 3,154,960 |
| 2024-08-13 | $12.30 | $12.42 | $12.21 | $12.38 | $12.38 | 2,252,900 |
| 2024-08-12 | $12.70 | $12.75 | $12.30 | $12.36 | $12.36 | 3,612,470 |
| 2024-08-09 | $12.94 | $13.06 | $12.70 | $12.70 | $12.70 | 1,745,170 |
| 2024-08-08 | $12.81 | $12.99 | $12.62 | $12.87 | $12.87 | 2,234,100 |
| 2024-08-07 | $12.68 | $12.95 | $12.65 | $12.87 | $12.87 | 2,537,280 |
| 2024-08-06 | $12.78 | $12.90 | $12.63 | $12.76 | $12.76 | 2,745,100 |
| 2024-08-05 | $12.87 | $13.13 | $12.63 | $12.64 | $12.64 | 3,752,910 |
| 2024-08-02 | $13.30 | $13.38 | $12.96 | $13.00 | $13.00 | 2,871,530 |
| 2024-08-01 | $13.45 | $13.63 | $13.34 | $13.37 | $13.37 | 2,306,050 |
| 2024-07-31 | $12.90 | $13.49 | $12.89 | $13.48 | $13.48 | 3,531,630 |
| 2024-07-30 | $12.98 | $13.11 | $12.78 | $13.01 | $13.01 | 1,757,420 |
| 2024-07-29 | $13.20 | $13.20 | $12.97 | $12.98 | $12.98 | 1,532,670 |
| 2024-07-26 | $12.80 | $13.22 | $12.78 | $13.14 | $13.14 | 2,687,220 |
| 2024-07-25 | $12.74 | $13.03 | $12.68 | $12.79 | $12.79 | 2,958,400 |
| 2024-07-24 | $12.99 | $13.29 | $12.85 | $12.93 | $12.93 | 2,687,050 |
| 2024-07-23 | $13.40 | $13.43 | $12.99 | $12.99 | $12.99 | 2,802,000 |
| 2024-07-22 | $13.61 | $13.72 | $13.36 | $13.40 | $13.40 | 2,496,900 |
| 2024-07-19 | $13.20 | $13.80 | $13.15 | $13.67 | $13.67 | 3,395,830 |
| 2024-07-18 | $13.32 | $13.39 | $13.04 | $13.27 | $13.27 | 2,716,250 |
| 2024-07-17 | $13.53 | $13.86 | $13.48 | $13.51 | $13.51 | 3,556,500 |
| 2024-07-16 | $13.10 | $13.54 | $13.10 | $13.49 | $13.49 | 2,767,770 |
| 2024-07-15 | $13.38 | $13.55 | $13.11 | $13.17 | $13.17 | 2,154,100 |
| 2024-07-12 | $13.57 | $13.57 | $13.36 | $13.48 | $13.48 | 2,530,900 |
| 2024-07-11 | $13.41 | $13.59 | $13.30 | $13.58 | $13.58 | 2,809,300 |
| 2024-07-10 | $13.15 | $13.42 | $13.10 | $13.17 | $13.17 | 2,698,920 |
| 2024-07-09 | $12.62 | $13.24 | $12.58 | $13.15 | $13.15 | 5,299,080 |
| 2024-07-08 | $13.12 | $13.13 | $12.62 | $12.65 | $12.65 | 3,118,460 |
| 2024-07-05 | $13.14 | $13.25 | $12.96 | $13.13 | $13.13 | 3,066,000 |
| 2024-07-04 | $13.54 | $13.65 | $13.23 | $13.27 | $13.27 | 2,667,700 |
| 2024-07-03 | $13.65 | $13.79 | $13.48 | $13.56 | $13.56 | 2,765,820 |
| 2024-07-02 | $13.73 | $13.80 | $13.53 | $13.65 | $13.65 | 3,476,560 |
| 2024-07-01 | $14.00 | $14.13 | $13.45 | $13.83 | $13.83 | 5,397,660 |
| 2024-06-28 | $13.53 | $14.38 | $13.36 | $14.06 | $14.06 | 5,492,680 |
| 2024-06-27 | $13.94 | $14.00 | $13.70 | $13.72 | $13.72 | 2,963,300 |
| 2024-06-26 | $13.40 | $14.04 | $13.24 | $14.03 | $14.03 | 3,728,780 |
| 2024-06-25 | $13.61 | $13.67 | $13.30 | $13.42 | $13.42 | 3,105,240 |
| 2024-06-24 | $14.15 | $14.25 | $13.52 | $13.57 | $13.57 | 4,040,950 |
| 2024-06-21 | $14.37 | $14.49 | $14.06 | $14.30 | $14.30 | 3,023,700 |
| 2024-06-20 | $14.45 | $14.83 | $14.36 | $14.36 | $14.36 | 4,839,590 |
| 2024-06-19 | $14.76 | $14.86 | $14.44 | $14.50 | $14.50 | 4,744,910 |
| 2024-06-18 | $14.43 | $15.22 | $14.31 | $14.81 | $14.81 | 8,783,810 |
| 2024-06-17 | $14.00 | $14.49 | $13.96 | $14.39 | $14.39 | 4,258,800 |
| 2024-06-14 | $14.03 | $14.16 | $13.78 | $14.10 | $14.10 | 2,695,900 |
| 2024-06-13 | $13.92 | $14.18 | $13.87 | $14.03 | $14.03 | 3,322,920 |
| 2024-06-12 | $13.93 | $14.14 | $13.86 | $13.93 | $13.93 | 2,910,520 |
| 2024-06-11 | $13.46 | $13.94 | $13.24 | $13.93 | $13.93 | 3,606,240 |
| 2024-06-07 | $13.55 | $13.82 | $13.40 | $13.58 | $13.58 | 3,723,920 |
| 2024-06-06 | $14.01 | $14.19 | $13.48 | $13.55 | $13.55 | 4,702,300 |
| 2024-06-05 | $14.06 | $14.31 | $13.99 | $14.00 | $14.00 | 2,654,950 |
| 2024-06-04 | $14.22 | $14.24 | $13.94 | $14.14 | $14.14 | 3,716,200 |
| 2024-06-03 | $14.33 | $14.48 | $14.10 | $14.25 | $14.25 | 4,241,340 |
| 2024-05-31 | $14.24 | $14.51 | $14.22 | $14.37 | $14.37 | 2,976,140 |
| 2024-05-30 | $14.10 | $14.26 | $13.92 | $14.19 | $14.19 | 2,468,200 |
| 2024-05-29 | $14.03 | $14.30 | $14.03 | $14.10 | $14.10 | 2,332,540 |
| 2024-05-28 | $14.35 | $14.50 | $14.06 | $14.10 | $14.10 | 3,539,600 |
| 2024-05-27 | $14.35 | $14.41 | $13.88 | $14.32 | $14.32 | 4,262,840 |
| 2024-05-24 | $14.65 | $14.82 | $14.29 | $14.31 | $14.31 | 3,662,640 |
| 2024-05-23 | $15.05 | $15.09 | $14.68 | $14.73 | $14.73 | 3,092,400 |
| 2024-05-22 | $14.82 | $15.16 | $14.82 | $15.10 | $15.10 | 3,892,490 |
| 2024-05-21 | $14.97 | $15.04 | $14.80 | $14.88 | $14.88 | 2,388,430 |
| 2024-05-20 | $14.78 | $15.17 | $14.64 | $14.99 | $14.99 | 5,521,730 |
| 2024-05-17 | $14.39 | $14.75 | $14.25 | $14.75 | $14.75 | 5,610,870 |
| 2024-05-16 | $14.52 | $14.65 | $14.34 | $14.40 | $14.40 | 3,752,710 |
| 2024-05-15 | $14.51 | $14.68 | $14.41 | $14.43 | $14.43 | 3,478,700 |
| 2024-05-14 | $14.45 | $14.73 | $14.45 | $14.58 | $14.58 | 4,087,420 |
| 2024-05-13 | $14.69 | $14.70 | $14.34 | $14.43 | $14.43 | 6,144,260 |
| 2024-05-10 | $15.25 | $15.27 | $14.80 | $14.89 | $14.89 | 5,600,660 |
| 2024-05-09 | $14.85 | $15.25 | $14.81 | $15.18 | $15.18 | 5,252,740 |
| 2024-05-08 | $15.39 | $15.40 | $14.76 | $14.81 | $14.81 | 6,046,930 |
| 2024-05-07 | $14.89 | $15.38 | $14.81 | $15.32 | $15.32 | 7,559,070 |
| 2024-05-06 | $14.86 | $15.27 | $14.71 | $14.80 | $14.80 | 8,896,570 |
| 2024-04-30 | $15.38 | $15.38 | $14.70 | $14.85 | $14.85 | 8,593,140 |
| 2024-04-29 | $15.16 | $15.80 | $15.13 | $15.76 | $15.76 | 4,671,960 |
| 2024-04-26 | $14.93 | $15.28 | $14.81 | $15.22 | $15.22 | 5,074,550 |
| 2024-04-25 | $14.72 | $15.12 | $14.46 | $14.94 | $14.94 | 6,146,630 |
| 2024-04-24 | $14.29 | $14.84 | $14.28 | $14.83 | $14.83 | 8,913,030 |
| 2024-04-23 | $15.28 | $15.28 | $14.44 | $14.45 | $14.45 | 10,411,080 |
| 2024-04-22 | $15.62 | $16.24 | $15.52 | $16.04 | $16.04 | 2,984,470 |
| 2024-04-19 | $16.16 | $16.22 | $15.70 | $15.85 | $15.85 | 2,655,020 |
| 2024-04-18 | $16.09 | $16.58 | $15.80 | $16.22 | $16.22 | 3,118,050 |
| 2024-04-17 | $15.52 | $16.04 | $15.52 | $16.01 | $16.01 | 3,241,610 |
| 2024-04-16 | $15.85 | $16.07 | $15.35 | $15.36 | $15.36 | 3,857,450 |
| 2024-04-15 | $16.60 | $16.69 | $15.89 | $16.10 | $16.10 | 4,681,250 |
| 2024-04-12 | $16.65 | $16.90 | $16.46 | $16.52 | $16.52 | 1,708,610 |
| 2024-04-11 | $16.50 | $16.98 | $16.41 | $16.55 | $16.55 | 2,015,450 |
| 2024-04-10 | $16.93 | $16.99 | $16.58 | $16.71 | $16.71 | 2,559,790 |
| 2024-04-09 | $16.52 | $17.03 | $16.52 | $16.96 | $16.96 | 2,871,710 |
| 2024-04-08 | $17.29 | $17.34 | $16.38 | $16.38 | $16.38 | 4,300,170 |
| 2024-04-03 | $17.38 | $17.53 | $17.03 | $17.34 | $17.34 | 2,119,300 |
| 2024-04-02 | $17.57 | $17.63 | $17.34 | $17.49 | $17.49 | 2,618,240 |
| 2024-04-01 | $16.98 | $17.71 | $16.90 | $17.68 | $17.68 | 4,166,070 |
| 2024-03-29 | $16.55 | $16.88 | $16.24 | $16.86 | $16.86 | 2,036,400 |
| 2024-03-28 | $16.02 | $16.82 | $15.96 | $16.54 | $16.54 | 3,654,000 |
| 2024-03-27 | $16.74 | $16.78 | $15.94 | $15.94 | $15.94 | 2,405,200 |
| 2024-03-26 | $16.95 | $17.16 | $16.55 | $16.70 | $16.70 | 2,618,940 |
| 2024-03-25 | $17.28 | $17.58 | $16.93 | $16.95 | $16.95 | 3,567,890 |
| 2024-03-22 | $17.90 | $18.12 | $17.37 | $17.40 | $17.40 | 4,174,410 |
| 2024-03-21 | $18.22 | $18.35 | $17.72 | $18.07 | $18.07 | 3,219,870 |
| 2024-03-20 | $18.09 | $18.32 | $17.92 | $18.18 | $18.18 | 2,575,550 |
| 2024-03-19 | $18.12 | $18.32 | $18.07 | $18.10 | $18.10 | 2,037,480 |
| 2024-03-18 | $17.81 | $18.30 | $17.73 | $18.28 | $18.28 | 2,841,530 |
| 2024-03-15 | $17.67 | $17.81 | $17.41 | $17.81 | $17.81 | 2,175,950 |
| 2024-03-14 | $17.80 | $17.96 | $17.45 | $17.56 | $17.56 | 2,502,150 |
| 2024-03-13 | $17.70 | $18.18 | $17.70 | $17.98 | $17.98 | 2,370,940 |
| 2024-03-12 | $17.66 | $17.88 | $17.49 | $17.83 | $17.83 | 2,749,790 |
| 2024-03-11 | $17.44 | $17.71 | $17.31 | $17.60 | $17.60 | 2,815,660 |
| 2024-03-08 | $17.24 | $17.51 | $16.96 | $17.49 | $17.49 | 2,765,580 |
| 2024-03-07 | $17.54 | $17.72 | $17.05 | $17.07 | $17.07 | 2,590,860 |
| 2024-03-06 | $17.45 | $17.85 | $17.32 | $17.50 | $17.50 | 2,396,370 |
| 2024-03-05 | $17.88 | $18.08 | $17.46 | $17.53 | $17.53 | 2,507,950 |
| 2024-03-04 | $18.00 | $18.18 | $17.53 | $17.92 | $17.92 | 3,893,710 |
| 2024-03-01 | $17.35 | $17.97 | $17.32 | $17.88 | $17.88 | 4,100,960 |
| 2024-02-29 | $16.29 | $17.35 | $16.29 | $17.33 | $17.33 | 3,510,940 |
| 2024-02-28 | $17.73 | $17.97 | $16.55 | $16.60 | $16.60 | 4,452,080 |
| 2024-02-27 | $17.11 | $17.73 | $17.00 | $17.73 | $17.73 | 2,643,100 |
| 2024-02-26 | $17.06 | $17.49 | $16.90 | $17.20 | $17.20 | 2,898,460 |
| 2024-02-23 | $17.00 | $17.04 | $16.67 | $17.02 | $17.02 | 3,042,570 |
| 2024-02-22 | $16.64 | $16.97 | $16.42 | $16.96 | $16.96 | 2,751,050 |
| 2024-02-21 | $16.21 | $17.06 | $16.05 | $16.56 | $16.56 | 3,481,520 |
| 2024-02-20 | $16.46 | $16.58 | $16.06 | $16.46 | $16.46 | 2,730,690 |
| 2024-02-19 | $16.36 | $16.85 | $16.09 | $16.58 | $16.58 | 6,251,520 |
| 2024-02-08 | $16.00 | $16.61 | $15.67 | $15.86 | $15.86 | 7,361,250 |
| 2024-02-07 | $15.10 | $16.09 | $15.02 | $15.65 | $15.65 | 6,521,380 |
| 2024-02-06 | $13.85 | $15.22 | $13.38 | $15.10 | $15.10 | 6,221,590 |
| 2024-02-05 | $14.85 | $15.00 | $13.50 | $13.90 | $13.90 | 6,248,480 |
| 2024-02-02 | $16.04 | $16.20 | $14.50 | $15.00 | $15.00 | 4,348,420 |
| 2024-02-01 | $16.12 | $16.37 | $15.65 | $16.00 | $16.00 | 3,755,830 |
| 2024-01-31 | $16.79 | $17.06 | $16.10 | $16.12 | $16.12 | 4,609,890 |
| 2024-01-30 | $17.32 | $17.57 | $16.82 | $16.92 | $16.92 | 2,165,600 |
| 2024-01-29 | $18.05 | $18.40 | $17.35 | $17.35 | $17.35 | 2,599,260 |
| 2024-01-26 | $18.23 | $18.51 | $17.96 | $18.07 | $18.07 | 2,519,540 |
| 2024-01-25 | $17.65 | $18.37 | $17.39 | $18.33 | $18.33 | 3,579,750 |
| 2024-01-24 | $17.67 | $17.89 | $16.88 | $17.66 | $17.66 | 3,292,720 |
| 2024-01-23 | $17.47 | $17.75 | $17.13 | $17.63 | $17.63 | 2,373,060 |
| 2024-01-22 | $18.59 | $18.78 | $17.42 | $17.50 | $17.50 | 3,052,500 |
| 2024-01-19 | $18.80 | $19.09 | $18.66 | $18.69 | $18.69 | 2,036,130 |
| 2024-01-18 | $18.90 | $19.10 | $18.24 | $18.81 | $18.81 | 3,167,110 |
| 2024-01-17 | $19.63 | $19.69 | $18.94 | $18.94 | $18.94 | 1,966,770 |
| 2024-01-16 | $19.97 | $19.97 | $19.41 | $19.70 | $19.70 | 1,530,510 |
| 2024-01-15 | $19.82 | $20.08 | $19.68 | $19.78 | $19.78 | 2,094,770 |
| 2024-01-12 | $20.06 | $20.14 | $19.83 | $19.84 | $19.84 | 1,652,300 |
| 2024-01-11 | $19.67 | $20.32 | $19.67 | $20.17 | $20.17 | 1,861,380 |
| 2024-01-10 | $19.83 | $20.05 | $19.32 | $19.70 | $19.70 | 1,957,770 |
| 2024-01-09 | $20.01 | $20.29 | $19.76 | $19.85 | $19.85 | 2,676,000 |
| 2024-01-08 | $20.49 | $20.49 | $20.00 | $20.04 | $20.04 | 2,230,260 |
| 2024-01-05 | $20.76 | $21.12 | $20.41 | $20.52 | $20.52 | 2,296,200 |
| 2024-01-04 | $21.25 | $21.32 | $20.80 | $20.97 | $20.97 | 1,979,160 |
| 2024-01-03 | $21.48 | $21.49 | $21.18 | $21.34 | $21.34 | 1,842,800 |
| 2024-01-02 | $21.52 | $21.80 | $21.49 | $21.55 | $21.55 | 2,424,590 |
| 2024-01-01 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2023-12-29 | $21.12 | $21.75 | $21.04 | $21.52 | $21.52 | 2,427,200 |
| 2023-12-28 | $20.95 | $21.20 | $20.55 | $21.05 | $21.05 | 2,319,500 |
| 2023-12-27 | $20.85 | $21.05 | $20.73 | $20.93 | $20.93 | 1,494,300 |
| 2023-12-26 | $21.30 | $21.30 | $20.62 | $20.86 | $20.86 | 2,092,530 |
| 2023-12-25 | $21.21 | $21.45 | $20.84 | $21.17 | $21.17 | 2,291,210 |
| 2023-12-22 | $21.45 | $21.53 | $21.15 | $21.25 | $21.25 | 1,696,100 |
| 2023-12-21 | $21.40 | $21.60 | $21.03 | $21.51 | $21.51 | 1,753,600 |
| 2023-12-20 | $21.65 | $21.85 | $21.42 | $21.44 | $21.44 | 1,287,800 |
| 2023-12-19 | $21.54 | $21.79 | $21.43 | $21.62 | $21.62 | 1,340,600 |
| 2023-12-18 | $22.00 | $22.04 | $21.50 | $21.55 | $21.55 | 1,198,670 |
| 2023-12-14 | $22.30 | $22.48 | $22.07 | $22.22 | $22.22 | 1,355,600 |
| 2023-12-13 | $22.32 | $22.37 | $22.18 | $22.21 | $22.21 | 972,700 |
| 2023-12-12 | $22.24 | $22.46 | $22.01 | $22.38 | $22.38 | 1,737,160 |
| 2023-12-11 | $21.69 | $22.27 | $21.38 | $22.22 | $22.22 | 2,740,750 |
| 2023-12-08 | $21.63 | $21.95 | $21.62 | $21.76 | $21.76 | 1,860,700 |
| 2023-12-07 | $21.52 | $21.75 | $21.38 | $21.57 | $21.57 | 1,425,410 |
| 2023-12-06 | $21.51 | $21.88 | $21.50 | $21.65 | $21.65 | 1,534,710 |
| 2023-12-05 | $22.23 | $22.30 | $21.65 | $21.72 | $21.72 | 1,822,700 |
| 2023-12-04 | $22.54 | $22.60 | $22.22 | $22.41 | $22.41 | 1,508,770 |
| 2023-12-01 | $22.58 | $22.58 | $22.16 | $22.40 | $22.40 | 2,107,800 |
| 2023-11-30 | $22.87 | $22.87 | $22.35 | $22.54 | $22.54 | 2,106,900 |
| 2023-11-29 | $22.80 | $23.12 | $22.69 | $22.87 | $22.87 | 2,163,520 |
| 2023-11-28 | $22.58 | $22.98 | $22.56 | $22.78 | $22.78 | 1,993,770 |
| 2023-11-27 | $22.30 | $22.77 | $22.28 | $22.58 | $22.58 | 1,858,250 |
| 2023-11-24 | $22.82 | $22.86 | $22.39 | $22.44 | $22.44 | 2,000,100 |
| 2023-11-23 | $22.31 | $22.90 | $22.31 | $22.85 | $22.85 | 1,452,800 |
| 2023-11-22 | $22.60 | $22.87 | $22.30 | $22.38 | $22.38 | 1,689,080 |
| 2023-11-21 | $23.15 | $23.28 | $22.61 | $22.70 | $22.70 | 2,144,230 |
| 2023-11-20 | $22.97 | $23.50 | $22.89 | $23.15 | $23.15 | 3,487,130 |
| 2023-11-17 | $22.71 | $23.13 | $22.69 | $23.05 | $23.05 | 2,451,580 |
| 2023-11-16 | $22.99 | $23.01 | $22.69 | $22.75 | $22.75 | 1,513,360 |
| 2023-11-15 | $23.10 | $23.17 | $22.80 | $22.95 | $22.95 | 2,836,660 |
| 2023-11-14 | $23.00 | $23.08 | $22.69 | $22.72 | $22.72 | 1,938,440 |
| 2023-11-13 | $22.69 | $22.95 | $22.64 | $22.83 | $22.83 | 2,545,000 |
| 2023-11-10 | $22.62 | $22.86 | $22.46 | $22.58 | $22.58 | 2,253,500 |
| 2023-11-09 | $22.97 | $23.06 | $22.50 | $22.56 | $22.56 | 2,380,640 |
| 2023-11-08 | $23.15 | $23.24 | $22.78 | $22.93 | $22.93 | 2,660,500 |
| 2023-11-07 | $23.29 | $23.48 | $22.98 | $23.07 | $23.07 | 4,275,100 |
| 2023-11-06 | $23.31 | $23.60 | $23.14 | $23.26 | $23.26 | 3,927,030 |
| 2023-11-03 | $22.40 | $23.37 | $22.40 | $23.29 | $23.29 | 3,768,560 |
| 2023-11-02 | $22.90 | $23.05 | $22.42 | $22.45 | $22.45 | 2,994,800 |
| 2023-11-01 | $22.90 | $23.04 | $22.47 | $22.75 | $22.75 | 3,687,200 |
| 2023-10-31 | $22.74 | $23.36 | $22.70 | $22.87 | $22.87 | 8,214,630 |
| 2023-10-30 | $21.31 | $22.47 | $21.22 | $22.08 | $22.08 | 3,816,360 |
| 2023-10-27 | $20.93 | $21.45 | $20.68 | $21.33 | $21.33 | 1,645,050 |
| 2023-10-26 | $20.60 | $21.09 | $20.43 | $20.99 | $20.99 | 1,960,200 |
| 2023-10-25 | $20.84 | $20.85 | $20.57 | $20.70 | $20.70 | 1,937,360 |
| 2023-10-24 | $20.40 | $21.01 | $19.70 | $20.77 | $20.77 | 3,588,770 |
| 2023-10-23 | $20.72 | $20.87 | $20.25 | $20.40 | $20.40 | 2,506,720 |
| 2023-10-20 | $21.29 | $21.53 | $20.78 | $20.83 | $20.83 | 2,115,210 |
| 2023-10-19 | $21.00 | $21.76 | $21.00 | $21.54 | $21.54 | 3,117,270 |
| 2023-10-18 | $21.78 | $21.78 | $21.11 | $21.11 | $21.11 | 1,417,490 |
| 2023-10-17 | $21.61 | $21.83 | $21.31 | $21.68 | $21.68 | 1,497,870 |
| 2023-10-16 | $22.18 | $22.18 | $21.55 | $21.69 | $21.69 | 1,873,900 |
| 2023-10-13 | $21.87 | $22.16 | $21.73 | $22.06 | $22.06 | 2,015,900 |
| 2023-10-12 | $21.95 | $22.06 | $21.72 | $21.91 | $21.91 | 1,395,720 |
| 2023-10-11 | $21.45 | $22.05 | $21.28 | $21.75 | $21.75 | 2,320,140 |
| 2023-10-10 | $21.27 | $21.41 | $21.14 | $21.24 | $21.24 | 1,095,440 |
| 2023-10-09 | $21.23 | $21.36 | $21.01 | $21.14 | $21.14 | 1,076,150 |
| 2023-09-28 | $21.11 | $21.38 | $20.90 | $21.26 | $21.26 | 1,423,400 |
| 2023-09-27 | $20.79 | $21.13 | $20.71 | $21.00 | $21.00 | 937,700 |
| 2023-09-26 | $21.06 | $21.13 | $20.80 | $20.83 | $20.83 | 1,238,500 |
| 2023-09-25 | $21.78 | $21.80 | $21.05 | $21.17 | $21.17 | 2,019,460 |
| 2023-09-22 | $21.12 | $21.75 | $21.04 | $21.74 | $21.74 | 1,754,280 |
| 2023-09-21 | $21.17 | $21.28 | $20.99 | $21.11 | $21.11 | 1,115,950 |
| 2023-09-20 | $21.15 | $21.38 | $21.01 | $21.17 | $21.17 | 1,031,800 |
| 2023-09-19 | $21.56 | $21.70 | $21.10 | $21.23 | $21.23 | 1,182,860 |
| 2023-09-18 | $21.53 | $21.78 | $21.26 | $21.68 | $21.68 | 1,265,170 |
| 2023-09-15 | $21.56 | $21.90 | $21.28 | $21.59 | $21.59 | 1,479,860 |
| 2023-09-14 | $21.85 | $21.92 | $21.37 | $21.50 | $21.50 | 1,402,310 |
| 2023-09-13 | $22.40 | $22.41 | $21.62 | $21.85 | $21.85 | 2,446,090 |
| 2023-09-12 | $22.20 | $22.39 | $21.97 | $22.30 | $22.30 | 1,338,500 |
| 2023-09-11 | $22.53 | $22.58 | $22.08 | $22.23 | $22.23 | 1,535,780 |
| 2023-09-08 | $22.30 | $22.53 | $22.20 | $22.23 | $22.23 | 1,336,030 |
| 2023-09-07 | $22.70 | $22.75 | $22.21 | $22.30 | $22.30 | 1,512,660 |
| 2023-09-06 | $22.18 | $22.72 | $22.10 | $22.68 | $22.68 | 2,209,950 |
| 2023-09-05 | $22.05 | $22.45 | $21.90 | $22.28 | $22.28 | 1,916,140 |
| 2023-09-04 | $21.90 | $22.08 | $21.62 | $22.05 | $22.05 | 1,457,050 |
| 2023-09-01 | $21.91 | $22.24 | $21.65 | $21.79 | $21.79 | 1,139,150 |
| 2023-08-31 | $22.00 | $22.17 | $21.67 | $21.97 | $21.97 | 1,525,940 |
| 2023-08-30 | $22.11 | $22.27 | $21.71 | $22.00 | $22.00 | 2,316,900 |
| 2023-08-29 | $20.35 | $21.90 | $20.31 | $21.90 | $21.90 | 3,660,710 |
| 2023-08-28 | $21.75 | $21.75 | $20.20 | $20.29 | $20.29 | 2,061,620 |
| 2023-08-25 | $21.28 | $21.28 | $20.38 | $20.70 | $20.70 | 1,532,860 |
| 2023-08-24 | $21.11 | $21.57 | $21.00 | $21.20 | $21.20 | 1,021,200 |
| 2023-08-23 | $21.31 | $21.40 | $20.92 | $21.13 | $21.13 | 911,800 |
| 2023-08-22 | $21.53 | $21.60 | $20.77 | $21.50 | $21.50 | 1,992,600 |
| 2023-08-21 | $21.81 | $22.12 | $21.28 | $21.30 | $21.30 | 1,304,910 |
| 2023-08-18 | $21.64 | $22.25 | $21.64 | $21.74 | $21.74 | 2,237,680 |
| 2023-08-17 | $21.45 | $21.84 | $21.27 | $21.80 | $21.80 | 1,322,780 |
| 2023-08-16 | $21.08 | $21.89 | $21.05 | $21.48 | $21.48 | 1,920,530 |
| 2023-08-15 | $21.42 | $21.50 | $20.86 | $21.15 | $21.15 | 1,829,900 |
| 2023-08-14 | $21.57 | $21.69 | $21.08 | $21.42 | $21.42 | 1,441,500 |
| 2023-08-11 | $22.28 | $22.36 | $21.61 | $21.66 | $21.66 | 1,647,530 |
| 2023-08-10 | $22.08 | $22.30 | $21.93 | $22.25 | $22.25 | 1,728,730 |
| 2023-08-09 | $21.83 | $22.18 | $21.83 | $22.04 | $22.04 | 2,140,840 |
| 2023-08-08 | $22.41 | $22.46 | $21.61 | $21.85 | $21.85 | 3,094,570 |
| 2023-08-07 | $22.42 | $22.55 | $22.22 | $22.46 | $22.46 | 1,718,340 |
| 2023-08-04 | $22.70 | $22.88 | $22.46 | $22.56 | $22.56 | 1,415,790 |
| 2023-08-03 | $22.55 | $22.88 | $22.33 | $22.66 | $22.66 | 1,932,000 |
| 2023-08-02 | $22.73 | $22.80 | $22.51 | $22.65 | $22.65 | 1,664,700 |
| 2023-08-01 | $23.02 | $23.30 | $22.61 | $22.72 | $22.72 | 3,354,150 |
| 2023-07-31 | $22.40 | $24.29 | $22.40 | $23.30 | $23.30 | 5,953,480 |
| 2023-07-28 | $22.22 | $23.30 | $22.03 | $22.66 | $22.66 | 4,609,290 |
| 2023-07-27 | $22.17 | $22.45 | $21.99 | $22.06 | $22.06 | 1,939,610 |
| 2023-07-26 | $22.02 | $22.36 | $21.89 | $22.21 | $22.21 | 2,043,690 |
| 2023-07-25 | $21.80 | $22.10 | $21.77 | $22.03 | $22.03 | 1,915,050 |
| 2023-07-24 | $21.73 | $21.83 | $21.48 | $21.77 | $21.77 | 1,359,160 |
| 2023-07-21 | $21.61 | $21.86 | $21.48 | $21.62 | $21.62 | 1,733,690 |
| 2023-07-20 | $22.09 | $22.48 | $21.63 | $21.68 | $21.68 | 2,417,860 |
| 2023-07-19 | $22.02 | $22.24 | $21.89 | $22.23 | $22.23 | 1,657,120 |
| 2023-07-18 | $21.90 | $22.21 | $21.79 | $22.11 | $22.11 | 2,234,040 |
| 2023-07-17 | $21.71 | $22.01 | $21.55 | $21.97 | $21.97 | 2,552,970 |
| 2023-07-14 | $21.86 | $21.95 | $21.70 | $21.73 | $21.73 | 1,397,670 |
| 2023-07-13 | $21.26 | $21.85 | $21.21 | $21.77 | $21.77 | 2,890,140 |
| 2023-07-12 | $21.55 | $21.55 | $21.15 | $21.23 | $21.23 | 1,492,830 |
| 2023-07-11 | $21.22 | $21.60 | $21.08 | $21.54 | $21.54 | 1,770,370 |
| 2023-07-10 | $21.37 | $21.50 | $21.06 | $21.11 | $21.11 | 1,228,110 |
| 2023-07-07 | $21.53 | $21.54 | $21.03 | $21.28 | $21.28 | 1,695,970 |
| 2023-07-06 | $21.31 | $21.78 | $21.13 | $21.48 | $21.48 | 2,307,830 |
| 2023-07-05 | $21.39 | $21.49 | $21.19 | $21.22 | $21.22 | 1,271,070 |
| 2023-07-04 | $20.99 | $21.53 | $20.87 | $21.38 | $21.38 | 2,070,400 |
| 2023-07-03 | $21.15 | $21.47 | $20.94 | $20.99 | $20.99 | 1,818,570 |
| 2023-06-30 | $20.53 | $21.22 | $20.53 | $21.06 | $21.06 | 2,422,510 |
| 2023-06-29 | $20.48 | $20.94 | $20.40 | $20.85 | $20.55 | 1,927,760 |
| 2023-06-28 | $20.46 | $20.53 | $19.88 | $20.48 | $20.18 | 2,146,920 |
| 2023-06-27 | $20.28 | $20.58 | $20.24 | $20.46 | $20.16 | 1,766,150 |
| 2023-06-26 | $21.27 | $21.42 | $20.20 | $20.36 | $20.06 | 3,410,550 |
| 2023-06-21 | $21.69 | $21.81 | $21.23 | $21.33 | $21.02 | 2,029,500 |
| 2023-06-20 | $21.80 | $21.89 | $21.50 | $21.78 | $21.46 | 2,343,260 |
| 2023-06-19 | $21.70 | $21.88 | $21.63 | $21.76 | $21.44 | 1,627,900 |
| 2023-06-16 | $21.18 | $21.75 | $21.11 | $21.68 | $21.37 | 2,527,900 |
| 2023-06-15 | $20.97 | $21.25 | $20.96 | $21.17 | $20.86 | 1,202,390 |
| 2023-06-14 | $21.37 | $21.37 | $20.78 | $21.05 | $20.74 | 2,276,810 |
| 2023-06-13 | $21.33 | $21.58 | $20.91 | $21.33 | $21.02 | 1,975,790 |
| 2023-06-12 | $20.92 | $21.45 | $20.91 | $21.33 | $21.02 | 2,186,880 |
| 2023-06-09 | $21.16 | $21.24 | $20.64 | $20.87 | $20.87 | 1,930,600 |
| 2023-06-08 | $21.53 | $21.55 | $20.87 | $21.10 | $21.10 | 1,629,670 |
| 2023-06-07 | $21.50 | $21.67 | $21.30 | $21.48 | $21.48 | 1,895,460 |
| 2023-06-06 | $22.33 | $22.33 | $21.42 | $21.50 | $21.50 | 2,023,020 |
| 2023-06-05 | $22.28 | $22.47 | $22.16 | $22.30 | $22.30 | 1,336,050 |
| 2023-06-02 | $22.07 | $22.38 | $21.90 | $22.34 | $22.34 | 2,047,150 |
| 2023-06-01 | $22.12 | $22.16 | $21.73 | $22.07 | $22.07 | 1,816,400 |
| 2023-05-31 | $22.19 | $22.27 | $21.76 | $22.08 | $22.08 | 2,040,300 |
| 2023-05-30 | $22.20 | $22.31 | $21.87 | $22.28 | $22.28 | 1,710,900 |
| 2023-05-29 | $22.40 | $22.72 | $22.12 | $22.26 | $22.26 | 2,194,730 |
| 2023-05-26 | $22.18 | $22.31 | $22.00 | $22.28 | $22.28 | 1,363,890 |
| 2023-05-25 | $22.17 | $22.33 | $21.91 | $22.18 | $22.18 | 1,221,800 |
| 2023-05-24 | $21.90 | $22.38 | $21.75 | $22.13 | $22.13 | 2,117,130 |
| 2023-05-23 | $22.25 | $22.25 | $21.93 | $21.99 | $21.99 | 1,305,210 |
| 2023-05-22 | $22.25 | $22.43 | $21.99 | $22.20 | $22.20 | 1,736,500 |
| 2023-05-19 | $21.90 | $22.21 | $21.78 | $22.17 | $22.17 | 1,833,140 |
| 2023-05-18 | $21.80 | $21.92 | $21.63 | $21.78 | $21.78 | 1,641,100 |
| 2023-05-17 | $21.36 | $21.86 | $21.30 | $21.81 | $21.81 | 2,004,080 |
| 2023-05-16 | $21.38 | $21.44 | $21.19 | $21.38 | $21.38 | 1,398,760 |
| 2023-05-15 | $20.90 | $21.30 | $20.77 | $21.28 | $21.28 | 1,811,110 |
| 2023-05-12 | $21.18 | $21.29 | $20.80 | $20.92 | $20.92 | 1,495,100 |
| 2023-05-11 | $21.29 | $21.57 | $21.12 | $21.18 | $21.18 | 1,546,100 |
| 2023-05-10 | $20.88 | $21.25 | $20.86 | $21.12 | $21.12 | 1,481,750 |
| 2023-05-09 | $21.65 | $21.78 | $20.95 | $20.99 | $20.99 | 2,688,090 |
| 2023-05-08 | $21.52 | $21.88 | $21.50 | $21.65 | $21.65 | 2,134,020 |
| 2023-05-05 | $21.89 | $21.99 | $21.27 | $21.40 | $21.40 | 1,988,900 |
| 2023-05-04 | $22.10 | $22.28 | $21.75 | $21.88 | $21.88 | 2,205,650 |
| 2023-05-03 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2023-05-02 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2023-04-28 | $21.79 | $22.30 | $21.78 | $22.19 | $22.19 | 2,150,130 |
| 2023-04-27 | $22.15 | $22.36 | $21.70 | $21.88 | $21.88 | 2,262,680 |
| 2023-04-26 | $21.78 | $22.51 | $21.70 | $22.22 | $22.22 | 2,309,530 |
| 2023-04-25 | $22.25 | $22.73 | $21.60 | $21.97 | $21.97 | 3,134,240 |
| 2023-04-24 | $22.55 | $22.62 | $21.93 | $22.08 | $22.08 | 2,629,260 |
| 2023-04-21 | $23.35 | $23.40 | $22.60 | $22.72 | $22.72 | 2,437,480 |
| 2023-04-20 | $23.38 | $23.55 | $23.15 | $23.25 | $23.25 | 1,663,810 |
| 2023-04-19 | $23.42 | $23.69 | $23.25 | $23.38 | $23.38 | 2,014,720 |
| 2023-04-18 | $23.62 | $23.69 | $23.10 | $23.42 | $23.42 | 2,467,340 |
| 2023-04-17 | $23.65 | $23.76 | $23.39 | $23.60 | $23.60 | 2,268,470 |
| 2023-04-14 | $23.66 | $23.72 | $23.41 | $23.59 | $23.59 | 1,950,270 |
| 2023-04-13 | $24.20 | $24.20 | $23.56 | $23.56 | $23.56 | 2,686,510 |
| 2023-04-12 | $24.22 | $24.36 | $24.04 | $24.15 | $24.15 | 2,338,880 |
| 2023-04-11 | $24.40 | $24.40 | $24.03 | $24.15 | $24.15 | 2,076,520 |
| 2023-04-10 | $24.70 | $24.95 | $24.16 | $24.22 | $24.22 | 2,148,490 |
| 2023-04-07 | $24.87 | $24.91 | $24.44 | $24.82 | $24.82 | 2,642,960 |
| 2023-04-06 | $24.88 | $25.13 | $24.40 | $24.75 | $24.75 | 2,645,320 |
| 2023-04-05 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-04-04 | $25.93 | $25.93 | $24.78 | $24.94 | $24.94 | 3,861,710 |
| 2023-04-03 | $26.08 | $26.37 | $25.63 | $25.94 | $25.94 | 2,370,300 |
| 2023-03-31 | $26.30 | $26.46 | $25.91 | $26.08 | $26.08 | 1,233,500 |
| 2023-03-30 | $26.16 | $26.38 | $25.83 | $26.20 | $26.20 | 1,255,380 |
| 2023-03-29 | $25.96 | $26.36 | $25.62 | $26.07 | $26.07 | 2,045,900 |
| 2023-03-28 | $26.84 | $27.00 | $25.51 | $25.83 | $25.83 | 4,427,740 |
| 2023-03-27 | $27.04 | $27.49 | $26.90 | $27.00 | $27.00 | 1,696,610 |
| 2023-03-24 | $27.20 | $27.50 | $27.02 | $27.15 | $27.15 | 1,843,960 |
| 2023-03-23 | $26.66 | $27.30 | $26.51 | $27.16 | $27.16 | 2,481,370 |
| 2023-03-22 | $25.90 | $27.08 | $25.80 | $26.67 | $26.67 | 2,498,730 |
| 2023-03-21 | $25.61 | $25.94 | $25.39 | $25.88 | $25.88 | 1,154,080 |
| 2023-03-20 | $25.15 | $25.65 | $25.02 | $25.50 | $25.50 | 1,385,030 |
| 2023-03-17 | $25.45 | $25.70 | $25.00 | $25.14 | $25.14 | 1,707,070 |
| 2023-03-16 | $25.70 | $26.00 | $25.16 | $25.18 | $25.18 | 1,433,440 |
| 2023-03-15 | $25.88 | $26.61 | $25.72 | $25.79 | $25.79 | 1,666,610 |
| 2023-03-14 | $25.71 | $26.23 | $25.53 | $25.75 | $25.75 | 1,308,530 |
| 2023-03-13 | $26.21 | $26.58 | $25.72 | $25.92 | $25.92 | 2,597,290 |
| 2023-03-10 | $26.53 | $26.83 | $26.32 | $26.41 | $26.41 | 1,231,280 |
| 2023-03-09 | $26.27 | $26.89 | $26.25 | $26.73 | $26.73 | 2,097,100 |
| 2023-03-08 | $25.90 | $26.32 | $25.89 | $26.25 | $26.25 | 1,265,390 |
| 2023-03-07 | $26.83 | $26.95 | $25.95 | $25.96 | $25.96 | 1,936,840 |
| 2023-03-06 | $26.51 | $27.00 | $26.41 | $26.83 | $26.83 | 1,722,870 |
| 2023-03-03 | $26.80 | $27.08 | $26.41 | $26.57 | $26.57 | 1,576,170 |
| 2023-03-02 | $27.19 | $27.87 | $26.63 | $26.69 | $26.69 | 2,801,680 |
| 2023-03-01 | $26.37 | $27.59 | $26.29 | $27.20 | $27.20 | 3,455,140 |
| 2023-02-28 | $26.47 | $26.60 | $26.08 | $26.36 | $26.36 | 1,934,850 |
| 2023-02-27 | $26.60 | $26.76 | $26.25 | $26.43 | $26.43 | 1,509,300 |
| 2023-02-24 | $26.76 | $26.98 | $26.42 | $26.59 | $26.59 | 1,480,460 |
| 2023-02-23 | $27.10 | $27.31 | $26.67 | $26.79 | $26.79 | 1,553,760 |
| 2023-02-22 | $27.30 | $27.31 | $26.71 | $26.99 | $26.99 | 1,065,100 |
| 2023-02-21 | $27.43 | $27.85 | $27.11 | $27.32 | $27.32 | 1,496,520 |
| 2023-02-20 | $26.97 | $27.41 | $26.71 | $27.29 | $27.29 | 1,199,650 |
| 2023-02-17 | $27.78 | $27.78 | $26.90 | $27.05 | $27.05 | 1,357,680 |
| 2023-02-16 | $28.16 | $28.45 | $27.23 | $27.43 | $27.43 | 2,012,310 |
| 2023-02-15 | $28.07 | $28.35 | $27.92 | $28.19 | $28.19 | 1,552,000 |
| 2023-02-14 | $28.32 | $28.43 | $27.82 | $28.00 | $28.00 | 1,076,630 |
| 2023-02-13 | $28.03 | $28.39 | $27.91 | $28.06 | $28.06 | 980,340 |
| 2023-02-10 | $28.32 | $28.70 | $27.86 | $28.03 | $28.03 | 975,160 |
| 2023-02-09 | $27.54 | $28.70 | $27.54 | $28.46 | $28.46 | 1,759,960 |
| 2023-02-08 | $27.70 | $28.05 | $27.53 | $27.74 | $27.74 | 1,048,460 |
| 2023-02-07 | $27.82 | $28.07 | $27.57 | $27.79 | $27.79 | 900,690 |
| 2023-02-06 | $28.12 | $28.40 | $27.67 | $27.83 | $27.83 | 1,379,340 |
| 2023-02-03 | $28.13 | $28.69 | $27.96 | $28.26 | $28.26 | 1,189,860 |
| 2023-02-02 | $28.01 | $28.43 | $28.00 | $28.15 | $28.15 | 1,599,540 |
| 2023-02-01 | $27.57 | $28.17 | $27.48 | $27.92 | $27.92 | 1,521,780 |
| 2023-01-31 | $27.31 | $27.56 | $27.21 | $27.56 | $27.56 | 1,084,700 |
| 2023-01-30 | $27.58 | $27.58 | $27.00 | $27.50 | $27.50 | 1,592,200 |
| 2023-01-20 | $27.52 | $27.73 | $26.97 | $27.09 | $27.09 | 1,281,180 |
| 2023-01-19 | $27.07 | $27.64 | $26.82 | $27.46 | $27.46 | 1,339,320 |
| 2023-01-18 | $27.02 | $27.15 | $26.80 | $26.98 | $26.98 | 805,800 |
| 2023-01-17 | $26.30 | $27.40 | $26.25 | $26.90 | $26.90 | 1,962,100 |
| 2023-01-16 | $25.59 | $26.64 | $25.59 | $26.30 | $26.30 | 1,707,280 |
| 2023-01-13 | $26.07 | $26.15 | $25.47 | $25.76 | $25.76 | 1,366,130 |
| 2023-01-12 | $26.29 | $26.35 | $25.95 | $26.00 | $26.00 | 681,890 |
| 2023-01-11 | $26.53 | $26.92 | $26.11 | $26.11 | $26.11 | 1,205,700 |
| 2023-01-10 | $26.44 | $26.75 | $26.21 | $26.66 | $26.66 | 839,010 |
| 2023-01-09 | $26.07 | $26.90 | $26.01 | $26.39 | $26.39 | 1,309,730 |
| 2023-01-06 | $25.62 | $26.31 | $25.62 | $26.07 | $26.07 | 1,138,000 |
| 2023-01-05 | $25.98 | $26.25 | $25.74 | $25.88 | $25.88 | 1,327,990 |
| 2023-01-04 | $26.07 | $26.37 | $25.67 | $25.86 | $25.86 | 1,004,470 |
| 2023-01-03 | $25.70 | $26.17 | $25.32 | $26.09 | $26.09 | 962,580 |
| 2023-01-02 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2022-12-30 | $25.55 | $25.75 | $25.42 | $25.68 | $25.68 | 843,210 |
| 2022-12-29 | $25.75 | $26.19 | $25.35 | $25.78 | $25.78 | 930,970 |
| 2022-12-28 | $25.56 | $25.99 | $25.23 | $25.91 | $25.91 | 980,010 |
| 2022-12-27 | $25.69 | $25.73 | $25.06 | $25.55 | $25.55 | 1,059,940 |
| 2022-12-26 | $25.42 | $25.71 | $25.06 | $25.52 | $25.52 | 837,570 |
| 2022-12-23 | $25.10 | $25.84 | $25.10 | $25.25 | $25.25 | 806,300 |
| 2022-12-22 | $25.86 | $25.97 | $25.06 | $25.23 | $25.23 | 632,600 |
| 2022-12-21 | $26.43 | $26.43 | $25.53 | $25.86 | $25.86 | 636,640 |
| 2022-12-20 | $26.40 | $26.66 | $26.25 | $26.25 | $26.25 | 400,240 |
| 2022-12-19 | $26.55 | $26.74 | $26.31 | $26.40 | $26.40 | 467,210 |
| 2022-12-16 | $27.12 | $27.12 | $26.41 | $26.82 | $26.82 | 729,470 |
| 2022-12-15 | $26.40 | $27.39 | $26.30 | $26.98 | $26.98 | 1,166,310 |
| 2022-12-14 | $26.85 | $27.14 | $26.30 | $26.48 | $26.48 | 647,540 |
| 2022-12-13 | $27.42 | $27.42 | $26.72 | $26.72 | $26.72 | 857,940 |
| 2022-12-12 | $27.06 | $27.79 | $26.71 | $27.42 | $27.42 | 1,289,810 |
| 2022-12-09 | $27.25 | $27.58 | $26.96 | $27.10 | $27.10 | 1,038,370 |
| 2022-12-08 | $27.77 | $27.77 | $27.23 | $27.37 | $27.37 | 879,550 |
| 2022-12-07 | $27.26 | $27.62 | $26.79 | $27.60 | $27.60 | 1,445,850 |
| 2022-12-06 | $27.46 | $27.63 | $26.89 | $27.26 | $27.26 | 1,639,200 |
| 2022-12-05 | $27.60 | $27.72 | $27.12 | $27.60 | $27.60 | 1,113,850 |
| 2022-12-01 | $27.76 | $28.27 | $27.38 | $28.09 | $28.09 | 2,361,500 |
| 2022-11-30 | $27.02 | $27.85 | $26.90 | $27.77 | $27.77 | 2,251,190 |
| 2022-11-29 | $26.78 | $27.35 | $26.63 | $27.10 | $27.10 | 1,623,070 |
| 2022-11-28 | $26.60 | $26.85 | $26.20 | $26.78 | $26.78 | 1,089,080 |
| 2022-11-25 | $27.20 | $27.67 | $26.67 | $26.71 | $26.71 | 1,462,880 |
| 2022-11-24 | $27.05 | $27.55 | $26.67 | $27.51 | $27.51 | 2,840,840 |
| 2022-11-23 | $26.79 | $27.39 | $26.51 | $27.04 | $27.04 | 2,080,670 |
| 2022-11-22 | $27.39 | $27.78 | $26.47 | $27.00 | $27.00 | 2,794,450 |
| 2022-11-21 | $26.90 | $27.49 | $26.68 | $27.30 | $27.30 | 2,323,250 |
| 2022-11-18 | $26.50 | $27.28 | $26.21 | $27.00 | $27.00 | 4,045,110 |
| 2022-11-17 | $26.40 | $26.58 | $25.58 | $26.49 | $26.49 | 2,492,190 |
| 2022-11-16 | $27.00 | $27.28 | $26.20 | $26.40 | $26.40 | 3,651,880 |
| 2022-11-15 | $24.18 | $26.58 | $23.93 | $26.58 | $26.58 | 4,356,000 |
| 2022-11-14 | $24.50 | $24.93 | $24.16 | $24.16 | $24.16 | 1,248,310 |
| 2022-11-11 | $24.69 | $25.13 | $24.35 | $24.60 | $24.60 | 1,611,630 |
| 2022-11-10 | $24.93 | $25.05 | $24.17 | $24.26 | $24.26 | 1,283,290 |
| 2022-11-09 | $25.41 | $25.48 | $24.86 | $24.89 | $24.89 | 1,142,460 |
| 2022-11-08 | $25.42 | $25.52 | $25.13 | $25.38 | $25.38 | 924,040 |
| 2022-11-07 | $25.35 | $25.78 | $25.14 | $25.48 | $25.48 | 1,209,690 |
| 2022-11-04 | $24.91 | $25.57 | $24.76 | $25.44 | $25.44 | 1,801,740 |
| 2022-11-03 | $24.61 | $24.96 | $24.58 | $24.86 | $24.86 | 1,280,080 |
| 2022-11-02 | $24.66 | $25.08 | $24.66 | $24.84 | $24.84 | 1,709,190 |
| 2022-11-01 | $24.49 | $24.75 | $23.85 | $24.66 | $24.66 | 1,537,770 |
| 2022-10-31 | $23.13 | $24.32 | $23.05 | $24.16 | $24.16 | 1,300,270 |
| 2022-10-28 | $24.35 | $24.59 | $23.54 | $23.63 | $23.63 | 1,819,490 |
| 2022-10-27 | $24.86 | $25.02 | $24.36 | $24.39 | $24.39 | 1,584,390 |
| 2022-10-26 | $23.99 | $24.91 | $23.70 | $24.59 | $24.59 | 2,032,360 |
| 2022-10-25 | $24.00 | $24.47 | $23.68 | $23.98 | $23.98 | 1,389,850 |
| 2022-10-24 | $24.14 | $25.00 | $24.02 | $24.18 | $24.18 | 2,012,790 |
| 2022-10-21 | $24.61 | $25.00 | $24.08 | $24.25 | $24.25 | 1,916,040 |
| 2022-10-20 | $24.74 | $25.34 | $24.07 | $24.60 | $24.60 | 2,602,720 |
| 2022-10-19 | $25.05 | $25.30 | $24.74 | $24.96 | $24.96 | 1,825,030 |
| 2022-10-18 | $25.22 | $25.37 | $24.53 | $25.27 | $25.27 | 2,583,620 |
| 2022-10-17 | $25.45 | $26.06 | $24.67 | $25.23 | $25.23 | 2,341,960 |
| 2022-10-14 | $26.46 | $26.68 | $25.63 | $25.65 | $25.65 | 2,610,540 |
| 2022-10-13 | $25.50 | $26.96 | $25.25 | $26.30 | $26.30 | 2,585,760 |
| 2022-10-12 | $23.96 | $26.35 | $23.18 | $25.71 | $25.71 | 3,721,290 |
| 2022-10-11 | $28.01 | $28.07 | $24.64 | $24.64 | $24.64 | 3,436,760 |
| 2022-10-10 | $28.04 | $28.43 | $27.25 | $27.38 | $27.38 | 2,145,390 |
| 2022-09-30 | $27.60 | $28.50 | $27.50 | $27.95 | $27.95 | 2,546,580 |
| 2022-09-29 | $26.55 | $27.92 | $26.52 | $27.79 | $27.79 | 1,771,470 |
| 2022-09-28 | $27.46 | $27.58 | $26.56 | $26.56 | $26.56 | 1,008,110 |
| 2022-09-27 | $27.10 | $27.78 | $27.04 | $27.63 | $27.63 | 1,033,450 |
| 2022-09-26 | $26.68 | $27.84 | $26.68 | $27.21 | $27.21 | 1,070,120 |
| 2022-09-23 | $27.19 | $27.40 | $26.17 | $27.13 | $27.13 | 1,428,020 |
| 2022-09-22 | $27.02 | $27.94 | $26.88 | $27.19 | $27.19 | 1,115,710 |
| 2022-09-21 | $27.71 | $27.77 | $27.18 | $27.20 | $27.20 | 1,008,980 |
| 2022-09-20 | $27.20 | $28.10 | $26.86 | $27.72 | $27.72 | 1,281,530 |
| 2022-09-19 | $27.02 | $27.76 | $27.00 | $27.19 | $27.19 | 1,394,830 |
| 2022-09-16 | $28.13 | $28.40 | $27.18 | $27.18 | $27.18 | 1,319,910 |
| 2022-09-15 | $28.59 | $28.61 | $27.85 | $28.25 | $28.25 | 2,466,510 |
| 2022-09-14 | $27.10 | $28.59 | $27.00 | $28.43 | $28.43 | 2,668,920 |
| 2022-09-13 | $26.90 | $27.77 | $26.90 | $27.58 | $27.58 | 1,634,020 |
| 2022-09-12 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2022-09-09 | $26.95 | $27.16 | $26.41 | $26.88 | $26.88 | 1,130,430 |
| 2022-09-08 | $27.21 | $27.25 | $26.52 | $26.62 | $26.62 | 1,281,980 |
| 2022-09-07 | $26.48 | $27.52 | $26.26 | $27.21 | $27.21 | 1,950,890 |
| 2022-09-06 | $25.45 | $26.88 | $25.33 | $26.63 | $26.63 | 2,237,000 |
| 2022-09-05 | $26.13 | $26.15 | $25.28 | $25.40 | $25.40 | 1,817,390 |
| 2022-09-02 | $25.82 | $26.41 | $25.76 | $26.01 | $26.01 | 1,880,550 |
| 2022-09-01 | $26.47 | $26.69 | $25.85 | $25.85 | $25.85 | 1,596,890 |
| 2022-08-31 | $27.20 | $27.50 | $26.36 | $26.46 | $26.46 | 1,911,810 |
| 2022-08-30 | $28.61 | $28.79 | $27.33 | $27.50 | $27.50 | 2,100,010 |
| 2022-08-29 | $28.44 | $28.91 | $27.80 | $28.87 | $28.87 | 2,098,720 |
| 2022-08-26 | $28.95 | $29.25 | $28.53 | $28.89 | $28.89 | 2,436,810 |
| 2022-08-25 | $28.58 | $29.10 | $28.07 | $29.09 | $29.09 | 2,584,460 |
| 2022-08-24 | $29.99 | $30.02 | $28.36 | $28.58 | $28.58 | 3,250,180 |
| 2022-08-23 | $29.85 | $30.20 | $29.58 | $30.00 | $30.00 | 3,236,600 |
| 2022-08-22 | $30.20 | $30.29 | $29.30 | $30.19 | $30.19 | 4,024,780 |
| 2022-08-19 | $29.10 | $30.56 | $29.00 | $30.10 | $30.10 | 8,327,060 |
| 2022-08-18 | $28.76 | $29.21 | $28.12 | $29.13 | $29.13 | 3,590,740 |
| 2022-08-17 | $28.62 | $28.87 | $28.20 | $28.66 | $28.66 | 2,589,450 |
| 2022-08-16 | $28.89 | $29.20 | $28.41 | $28.80 | $28.80 | 3,485,240 |
| 2022-08-15 | $27.80 | $28.77 | $27.41 | $28.67 | $28.67 | 4,895,420 |
| 2022-08-12 | $28.77 | $28.84 | $27.85 | $27.88 | $27.88 | 3,188,450 |
| 2022-08-11 | $28.00 | $28.85 | $27.81 | $28.77 | $28.77 | 5,427,740 |
| 2022-08-10 | $28.40 | $28.55 | $27.70 | $27.91 | $27.91 | 4,045,510 |
| 2022-08-09 | $28.72 | $29.20 | $28.08 | $28.80 | $28.80 | 10,836,350 |
| 2022-08-08 | $28.54 | $29.82 | $27.81 | $29.60 | $29.60 | 5,702,070 |
| 2022-08-05 | $27.63 | $28.56 | $27.50 | $28.55 | $28.55 | 5,901,310 |
| 2022-08-04 | $27.79 | $28.15 | $27.18 | $27.62 | $27.62 | 4,285,730 |
| 2022-08-03 | $27.60 | $29.18 | $27.21 | $27.78 | $27.78 | 9,613,030 |
| 2022-08-02 | $26.70 | $27.74 | $26.31 | $27.41 | $27.41 | 8,729,640 |
| 2022-08-01 | $25.80 | $27.14 | $25.52 | $26.84 | $26.84 | 4,706,550 |
| 2022-07-29 | $25.91 | $26.23 | $25.66 | $25.78 | $25.78 | 2,907,760 |
| 2022-07-28 | $25.90 | $26.24 | $25.57 | $25.70 | $25.70 | 3,307,860 |
| 2022-07-27 | $25.02 | $25.94 | $24.86 | $25.72 | $25.72 | 2,964,400 |
| 2022-07-26 | $25.00 | $25.40 | $24.71 | $25.02 | $25.02 | 2,091,760 |
| 2022-07-25 | $25.26 | $25.65 | $24.81 | $25.09 | $25.09 | 1,885,550 |
| 2022-07-22 | $25.57 | $25.88 | $24.92 | $25.30 | $25.30 | 2,562,210 |
| 2022-07-21 | $25.61 | $26.10 | $25.24 | $25.57 | $25.57 | 3,380,490 |
| 2022-07-20 | $25.43 | $25.65 | $25.21 | $25.50 | $25.50 | 2,551,530 |
| 2022-07-19 | $24.61 | $25.44 | $24.36 | $25.37 | $25.37 | 4,625,930 |
| 2022-07-18 | $24.17 | $24.67 | $24.01 | $24.59 | $24.59 | 2,730,370 |
| 2022-07-15 | $24.12 | $24.80 | $24.06 | $24.17 | $24.17 | 2,477,730 |
| 2022-07-14 | $23.71 | $24.59 | $23.64 | $24.31 | $24.31 | 2,919,370 |
| 2022-07-13 | $23.93 | $24.09 | $23.51 | $23.73 | $23.73 | 2,254,850 |
| 2022-07-12 | $24.55 | $24.66 | $23.85 | $23.98 | $23.98 | 2,914,330 |
| 2022-07-11 | $25.58 | $25.67 | $24.48 | $24.60 | $24.60 | 3,835,080 |
| 2022-07-08 | $25.83 | $26.25 | $25.51 | $25.58 | $25.58 | 2,434,720 |
| 2022-07-07 | $25.95 | $26.09 | $25.50 | $25.80 | $25.80 | 2,713,200 |
| 2022-07-06 | $25.94 | $26.59 | $25.57 | $26.09 | $26.09 | 4,678,790 |
| 2022-07-05 | $27.30 | $27.55 | $25.33 | $25.75 | $25.75 | 8,350,320 |
| 2022-07-04 | $27.57 | $27.61 | $26.84 | $27.30 | $27.30 | 2,863,600 |
| 2022-07-01 | $28.45 | $28.48 | $27.40 | $27.56 | $27.56 | 3,436,350 |
| 2022-06-30 | $28.70 | $29.35 | $28.05 | $28.20 | $28.20 | 4,897,000 |
| 2022-06-29 | $28.61 | $29.85 | $28.34 | $28.36 | $28.36 | 7,568,240 |
| 2022-06-28 | $28.41 | $28.60 | $27.68 | $28.60 | $28.60 | 4,320,760 |
| 2022-06-27 | $27.65 | $28.74 | $27.61 | $28.41 | $28.41 | 4,077,140 |
| 2022-06-24 | $27.80 | $28.16 | $27.28 | $27.61 | $27.61 | 4,247,340 |
| 2022-06-23 | $27.10 | $28.17 | $27.09 | $28.15 | $27.85 | 2,306,620 |
| 2022-06-22 | $27.82 | $27.95 | $27.03 | $27.06 | $26.77 | 1,693,100 |
| 2022-06-21 | $27.85 | $27.98 | $27.45 | $27.82 | $27.52 | 2,024,370 |
| 2022-06-20 | $27.32 | $28.22 | $27.27 | $27.83 | $27.53 | 3,108,300 |
| 2022-06-17 | $27.16 | $27.40 | $26.34 | $27.33 | $27.04 | 3,137,220 |
| 2022-06-16 | $26.29 | $27.68 | $26.25 | $27.10 | $26.81 | 3,266,280 |
| 2022-06-15 | $26.54 | $27.00 | $26.22 | $26.23 | $25.95 | 3,211,720 |
| 2022-06-14 | $27.30 | $27.30 | $25.56 | $26.47 | $26.19 | 3,758,760 |
| 2022-06-13 | $27.61 | $27.90 | $27.19 | $27.56 | $27.26 | 2,013,420 |
| 2022-06-10 | $27.00 | $27.91 | $26.99 | $27.85 | $27.55 | 1,610,170 |
| 2022-06-09 | $27.88 | $27.97 | $26.89 | $27.23 | $26.94 | 1,426,570 |
| 2022-06-08 | $28.24 | $28.37 | $27.38 | $27.99 | $27.69 | 1,817,200 |
| 2022-06-07 | $28.78 | $28.78 | $28.07 | $28.25 | $27.95 | 1,589,200 |
| 2022-06-06 | $28.60 | $28.99 | $28.31 | $28.78 | $28.47 | 2,314,730 |
| 2022-06-02 | $27.36 | $28.37 | $27.36 | $28.28 | $27.98 | 2,119,720 |
| 2022-06-01 | $27.50 | $27.98 | $27.32 | $27.61 | $27.31 | 1,783,100 |
| 2022-05-31 | $26.53 | $27.43 | $26.15 | $27.41 | $27.12 | 2,295,240 |
| 2022-05-30 | $26.57 | $26.58 | $26.01 | $26.36 | $26.08 | 1,266,790 |
| 2022-05-27 | $26.63 | $26.95 | $26.21 | $26.50 | $26.22 | 1,383,450 |
| 2022-05-26 | $26.12 | $26.43 | $25.34 | $26.25 | $25.97 | 1,287,550 |
| 2022-05-25 | $25.56 | $26.17 | $25.47 | $26.07 | $25.79 | 1,290,570 |
| 2022-05-24 | $27.44 | $27.69 | $25.74 | $25.87 | $25.59 | 2,093,900 |
| 2022-05-23 | $26.78 | $27.62 | $26.51 | $27.44 | $27.15 | 2,662,660 |
| 2022-05-20 | $26.82 | $26.91 | $26.03 | $26.59 | $26.30 | 1,767,630 |
| 2022-05-19 | $25.68 | $26.55 | $25.51 | $26.52 | $26.23 | 1,701,950 |
| 2022-05-18 | $26.37 | $26.39 | $25.96 | $26.13 | $25.85 | 1,350,300 |
| 2022-05-17 | $26.14 | $26.53 | $25.83 | $26.47 | $26.19 | 1,726,900 |
| 2022-05-16 | $26.65 | $26.77 | $25.68 | $26.11 | $25.83 | 2,699,970 |
| 2022-05-13 | $26.79 | $27.03 | $26.30 | $26.68 | $26.39 | 1,885,490 |
| 2022-05-12 | $26.40 | $26.69 | $25.88 | $26.69 | $26.40 | 1,832,390 |
| 2022-05-11 | $26.22 | $27.00 | $26.04 | $26.36 | $26.08 | 2,535,760 |
| 2022-05-10 | $25.50 | $26.75 | $25.13 | $26.20 | $25.92 | 2,074,890 |
| 2022-05-09 | $26.46 | $26.47 | $25.50 | $25.75 | $25.47 | 2,078,390 |
| 2022-05-06 | $25.38 | $27.25 | $25.10 | $26.44 | $26.16 | 3,065,650 |
| 2022-05-05 | $26.25 | $26.39 | $25.61 | $25.97 | $25.69 | 2,223,630 |
| 2022-05-04 | $26.40 | $26.40 | $26.40 | $26.40 | $26.12 | 0 |
| 2022-05-03 | $26.40 | $26.40 | $26.40 | $26.40 | $26.12 | 0 |
| 2022-04-29 | $25.45 | $26.98 | $25.30 | $26.40 | $26.12 | 3,850,190 |
| 2022-04-28 | $24.84 | $25.75 | $24.36 | $25.48 | $25.21 | 3,607,970 |
| 2022-04-27 | $22.26 | $24.84 | $22.02 | $24.84 | $24.57 | 3,753,710 |
| 2022-04-26 | $21.95 | $23.45 | $21.80 | $22.58 | $22.34 | 3,397,660 |
| 2022-04-25 | $23.86 | $23.86 | $22.00 | $22.01 | $21.77 | 1,999,950 |
| 2022-04-22 | $24.06 | $24.54 | $23.95 | $24.05 | $23.79 | 1,727,270 |
| 2022-04-21 | $24.42 | $25.29 | $24.16 | $24.17 | $23.91 | 1,778,900 |
| 2022-04-20 | $25.11 | $25.37 | $24.57 | $24.67 | $24.40 | 1,449,170 |
| 2022-04-19 | $25.36 | $25.89 | $24.95 | $25.18 | $24.91 | 1,773,250 |
| 2022-04-18 | $25.10 | $25.51 | $24.74 | $25.47 | $25.20 | 1,316,330 |
| 2022-04-15 | $24.65 | $25.26 | $24.05 | $25.00 | $24.73 | 1,461,690 |
| 2022-04-14 | $24.47 | $24.92 | $24.06 | $24.70 | $24.43 | 1,338,670 |
| 2022-04-13 | $24.98 | $25.10 | $23.90 | $24.34 | $24.08 | 1,397,500 |
| 2022-04-12 | $25.00 | $25.27 | $24.49 | $25.14 | $24.87 | 1,576,270 |
| 2022-04-11 | $25.71 | $25.78 | $24.55 | $24.70 | $24.43 | 2,410,550 |
| 2022-04-08 | $26.89 | $26.89 | $25.60 | $25.79 | $25.51 | 2,037,700 |
| 2022-04-07 | $27.18 | $27.88 | $26.60 | $26.66 | $26.37 | 1,743,060 |
| 2022-04-06 | $27.16 | $27.19 | $26.52 | $27.16 | $26.87 | 1,350,880 |
| 2022-04-05 | $27.26 | $27.26 | $27.26 | $27.26 | $26.97 | 0 |
| 2022-04-04 | $27.26 | $27.26 | $27.26 | $27.26 | $26.97 | 0 |
| 2022-04-01 | $27.02 | $27.40 | $26.64 | $27.26 | $26.97 | 1,628,430 |
| 2022-03-31 | $27.20 | $27.46 | $26.90 | $27.16 | $26.87 | 1,192,600 |
| 2022-03-30 | $26.54 | $27.39 | $26.54 | $27.26 | $26.97 | 1,175,680 |
| 2022-03-29 | $27.43 | $27.59 | $26.52 | $26.60 | $26.31 | 1,189,360 |
| 2022-03-28 | $27.00 | $27.99 | $26.66 | $27.20 | $26.91 | 1,273,150 |
| 2022-03-25 | $27.82 | $28.10 | $27.20 | $27.33 | $27.04 | 1,149,820 |
| 2022-03-24 | $28.54 | $28.54 | $27.80 | $27.94 | $27.64 | 1,151,000 |
| 2022-03-23 | $28.68 | $28.88 | $28.20 | $28.52 | $28.21 | 1,552,540 |
| 2022-03-22 | $28.64 | $29.16 | $28.57 | $28.72 | $28.41 | 1,202,900 |
| 2022-03-21 | $28.99 | $29.48 | $28.58 | $28.94 | $28.63 | 1,183,650 |
| 2022-03-18 | $29.42 | $29.51 | $28.70 | $28.93 | $28.62 | 1,043,820 |
| 2022-03-17 | $29.46 | $30.15 | $29.20 | $29.34 | $29.02 | 1,863,790 |
| 2022-03-16 | $28.65 | $29.37 | $27.39 | $29.18 | $28.87 | 2,258,080 |
| 2022-03-15 | $30.00 | $30.00 | $28.21 | $28.36 | $28.06 | 2,555,690 |
| 2022-03-14 | $30.71 | $30.76 | $29.98 | $29.98 | $29.66 | 1,030,380 |
| 2022-03-10 | $31.50 | $31.82 | $30.31 | $30.47 | $30.14 | 1,596,730 |
| 2022-03-09 | $31.09 | $31.39 | $29.24 | $31.00 | $30.67 | 2,609,940 |
| 2022-03-08 | $31.77 | $32.00 | $30.30 | $30.98 | $30.65 | 2,053,290 |
| 2022-03-07 | $32.39 | $32.50 | $31.25 | $31.57 | $31.23 | 1,480,380 |
| 2022-03-04 | $33.10 | $33.47 | $31.96 | $32.28 | $31.93 | 1,869,060 |
| 2022-03-03 | $34.40 | $34.45 | $33.20 | $33.21 | $32.85 | 1,228,180 |
| 2022-03-02 | $34.59 | $34.59 | $33.78 | $34.12 | $33.75 | 1,063,100 |
| 2022-03-01 | $35.20 | $35.38 | $34.54 | $34.76 | $34.39 | 1,096,500 |
| 2022-02-28 | $34.88 | $35.26 | $34.34 | $35.01 | $34.63 | 1,265,000 |
| 2022-02-25 | $34.50 | $35.24 | $34.41 | $34.65 | $34.28 | 1,071,940 |
| 2022-02-24 | $35.11 | $35.50 | $33.72 | $34.28 | $33.91 | 1,626,050 |
| 2022-02-23 | $33.05 | $35.16 | $33.05 | $35.11 | $34.73 | 1,718,070 |
| 2022-02-22 | $33.70 | $33.70 | $32.78 | $33.38 | $33.02 | 1,220,740 |
| 2022-02-21 | $34.00 | $34.42 | $33.61 | $33.85 | $33.49 | 1,030,200 |
| 2022-02-18 | $33.95 | $34.30 | $33.72 | $34.20 | $33.83 | 693,770 |
| 2022-02-17 | $33.91 | $34.85 | $33.54 | $34.38 | $34.01 | 965,240 |
| 2022-02-16 | $34.26 | $34.47 | $33.98 | $34.02 | $33.65 | 593,740 |
| 2022-02-15 | $33.12 | $34.28 | $33.01 | $34.26 | $33.89 | 962,150 |
| 2022-02-14 | $33.57 | $34.11 | $32.98 | $33.39 | $33.03 | 1,080,490 |
| 2022-02-11 | $35.23 | $35.32 | $33.56 | $33.77 | $33.41 | 1,392,320 |
| 2022-02-10 | $35.30 | $35.74 | $34.95 | $35.35 | $34.97 | 1,154,700 |
| 2022-02-09 | $34.35 | $35.68 | $34.07 | $35.32 | $34.94 | 1,409,740 |
| 2022-02-08 | $34.16 | $34.69 | $33.56 | $34.67 | $34.30 | 1,252,730 |
| 2022-02-07 | $34.74 | $35.07 | $34.01 | $34.35 | $33.98 | 1,201,170 |
| 2022-02-04 | $33.94 | $33.94 | $33.94 | $33.94 | $33.58 | 0 |
| 2022-02-03 | $33.94 | $33.94 | $33.94 | $33.94 | $33.58 | 0 |
| 2022-02-02 | $33.94 | $33.94 | $33.94 | $33.94 | $33.58 | 0 |
| 2022-02-01 | $33.94 | $33.94 | $33.94 | $33.94 | $33.58 | 0 |
| 2022-01-28 | $34.20 | $34.56 | $33.22 | $33.94 | $33.58 | 1,336,590 |
| 2022-01-27 | $34.65 | $35.48 | $33.86 | $33.92 | $33.56 | 1,580,640 |
| 2022-01-26 | $34.16 | $34.82 | $33.91 | $34.50 | $34.13 | 1,018,440 |
| 2022-01-25 | $34.98 | $35.73 | $34.20 | $34.40 | $34.03 | 1,620,150 |
| 2022-01-24 | $35.79 | $35.79 | $34.49 | $34.77 | $34.40 | 2,580,270 |
| 2022-01-21 | $36.02 | $36.02 | $34.92 | $35.86 | $35.47 | 1,240,160 |
| 2022-01-20 | $36.17 | $36.53 | $35.68 | $36.02 | $35.63 | 1,090,500 |
| 2022-01-19 | $36.92 | $36.92 | $35.51 | $36.22 | $35.83 | 1,909,390 |
| 2022-01-18 | $36.35 | $37.22 | $35.94 | $36.93 | $36.53 | 1,771,850 |
| 2022-01-17 | $35.60 | $36.78 | $35.55 | $36.28 | $35.89 | 1,778,310 |
| 2022-01-14 | $35.75 | $36.49 | $35.35 | $35.77 | $35.39 | 1,267,260 |
| 2022-01-13 | $37.10 | $37.18 | $35.56 | $35.75 | $35.37 | 1,451,100 |
| 2022-01-12 | $36.81 | $37.60 | $36.68 | $37.06 | $36.66 | 1,326,620 |
| 2022-01-11 | $37.56 | $37.56 | $36.21 | $36.92 | $36.52 | 1,368,210 |
| 2022-01-10 | $36.79 | $37.75 | $35.85 | $37.60 | $37.20 | 1,889,930 |
| 2022-01-07 | $37.40 | $37.85 | $36.74 | $36.80 | $36.40 | 1,746,830 |
| 2022-01-06 | $37.66 | $38.28 | $36.70 | $37.46 | $37.06 | 1,702,490 |
| 2022-01-05 | $40.05 | $40.06 | $37.71 | $37.82 | $37.41 | 3,291,890 |
| 2022-01-04 | $41.35 | $41.72 | $39.22 | $40.31 | $39.88 | 4,367,890 |
| 2022-01-03 | $41.40 | $41.40 | $41.40 | $41.40 | $40.95 | 0 |
| 2021-12-31 | $40.90 | $41.72 | $40.32 | $41.40 | $40.95 | 3,728,870 |
| 2021-12-30 | $38.84 | $41.25 | $38.76 | $40.93 | $40.49 | 4,297,720 |
| 2021-12-29 | $39.50 | $39.99 | $38.73 | $38.80 | $38.38 | 2,309,640 |
| 2021-12-28 | $38.51 | $39.80 | $38.34 | $39.40 | $38.98 | 2,588,210 |
| 2021-12-27 | $38.15 | $39.06 | $37.90 | $38.47 | $38.06 | 1,171,900 |
| 2021-12-24 | $38.70 | $39.10 | $37.61 | $38.53 | $38.12 | 1,776,120 |
| 2021-12-23 | $38.54 | $39.20 | $37.37 | $38.66 | $38.24 | 2,457,890 |
| 2021-12-22 | $37.69 | $38.25 | $37.28 | $37.98 | $37.57 | 1,569,620 |
| 2021-12-21 | $37.37 | $37.90 | $37.00 | $37.58 | $37.18 | 1,879,170 |
| 2021-12-20 | $38.13 | $38.72 | $37.10 | $37.47 | $37.07 | 3,155,280 |
| 2021-12-17 | $39.91 | $39.91 | $38.40 | $38.50 | $38.09 | 1,733,630 |
| 2021-12-16 | $39.64 | $40.18 | $39.28 | $39.93 | $39.50 | 1,547,760 |
| 2021-12-15 | $40.60 | $41.15 | $39.48 | $39.61 | $39.18 | 1,955,940 |
| 2021-12-14 | $39.85 | $40.30 | $39.68 | $40.08 | $39.65 | 1,986,040 |
| 2021-12-13 | $39.62 | $40.18 | $38.63 | $39.83 | $39.40 | 2,530,830 |
| 2021-12-07 | $41.07 | $41.07 | $37.98 | $38.35 | $37.94 | 4,356,860 |
| 2021-12-06 | $41.66 | $41.80 | $39.88 | $40.29 | $39.86 | 3,597,100 |
| 2021-12-03 | $41.75 | $41.75 | $41.75 | $41.75 | $41.30 | 1,884,840 |
| 2021-12-02 | $41.07 | $41.07 | $41.07 | $41.07 | $40.63 | 3,097,080 |
| 2021-12-01 | $42.89 | $43.60 | $41.68 | $41.90 | $41.45 | 2,399,410 |
| 2021-11-30 | $42.89 | $44.18 | $42.43 | $43.20 | $42.74 | 3,122,270 |
| 2021-11-29 | $41.55 | $42.76 | $41.50 | $42.61 | $42.15 | 2,072,300 |
| 2021-11-26 | $42.68 | $43.06 | $41.36 | $42.28 | $41.83 | 4,182,930 |
| 2021-11-25 | $43.30 | $44.27 | $42.01 | $42.38 | $41.92 | 4,390,330 |
| 2021-11-24 | $44.52 | $44.62 | $43.35 | $43.82 | $43.35 | 2,422,380 |
| 2021-11-23 | $43.95 | $45.20 | $43.55 | $44.87 | $44.39 | 3,124,920 |
| 2021-11-22 | $43.80 | $45.51 | $43.41 | $43.98 | $43.51 | 3,571,430 |
| 2021-11-19 | $43.50 | $44.50 | $43.00 | $44.08 | $43.61 | 4,366,770 |
| 2021-11-18 | $43.23 | $43.81 | $42.50 | $42.88 | $42.42 | 2,430,440 |
| 2021-11-17 | $42.71 | $43.74 | $41.50 | $43.42 | $42.95 | 4,013,930 |
| 2021-11-16 | $42.47 | $44.50 | $42.19 | $43.00 | $42.54 | 3,540,840 |
| 2021-11-15 | $42.99 | $43.54 | $41.83 | $42.63 | $42.17 | 4,458,570 |
| 2021-11-12 | $41.88 | $44.18 | $41.80 | $43.20 | $42.74 | 5,488,940 |
| 2021-11-11 | $42.24 | $42.61 | $41.45 | $42.00 | $41.55 | 3,328,960 |
| 2021-11-10 | $41.60 | $42.42 | $41.34 | $42.18 | $41.73 | 3,142,760 |
| 2021-11-09 | $41.62 | $42.88 | $40.78 | $41.77 | $41.32 | 5,046,550 |
| 2021-11-08 | $41.00 | $41.90 | $40.00 | $41.62 | $41.17 | 4,653,950 |
| 2021-11-05 | $41.04 | $41.04 | $41.04 | $41.04 | $40.60 | 8,236,280 |
| 2021-11-04 | $37.63 | $41.04 | $37.37 | $41.04 | $40.60 | 7,861,600 |
| 2021-11-03 | $36.10 | $37.32 | $36.00 | $37.31 | $36.91 | 3,487,940 |
| 2021-11-02 | $36.47 | $37.78 | $35.90 | $36.40 | $36.01 | 3,290,440 |
| 2021-11-01 | $36.17 | $37.10 | $35.70 | $36.66 | $36.27 | 4,162,440 |
| 2021-10-29 | $35.02 | $35.90 | $34.58 | $35.65 | $35.27 | 2,021,530 |
| 2021-10-28 | $34.66 | $35.55 | $34.45 | $34.95 | $34.57 | 2,610,010 |
| 2021-10-27 | $35.91 | $36.12 | $34.70 | $35.21 | $34.83 | 2,604,270 |
| 2021-10-26 | $35.60 | $37.25 | $35.60 | $36.16 | $35.77 | 3,820,570 |
| 2021-10-25 | $35.54 | $36.08 | $34.61 | $36.08 | $35.69 | 3,182,210 |
| 2021-10-22 | $35.50 | $36.79 | $35.28 | $35.60 | $35.22 | 2,872,190 |
| 2021-10-21 | $36.44 | $36.44 | $35.45 | $35.60 | $35.22 | 2,570,920 |
| 2021-10-20 | $35.67 | $36.98 | $35.17 | $36.45 | $36.06 | 4,617,560 |
| 2021-10-19 | $33.96 | $35.95 | $33.52 | $35.68 | $35.30 | 5,578,600 |
| 2021-10-18 | $34.12 | $34.65 | $33.48 | $34.09 | $33.72 | 2,506,850 |
| 2021-10-15 | $33.87 | $34.65 | $33.05 | $34.28 | $33.91 | 3,372,780 |
| 2021-10-14 | $33.79 | $34.55 | $33.50 | $33.92 | $33.56 | 2,866,030 |
| 2021-10-13 | $33.28 | $34.20 | $32.90 | $33.90 | $33.54 | 3,520,340 |
| 2021-10-12 | $32.59 | $33.34 | $32.23 | $33.08 | $32.72 | 3,262,070 |
| 2021-10-11 | $32.68 | $33.05 | $32.16 | $32.76 | $32.41 | 2,222,240 |
| 2021-09-30 | $31.68 | $32.78 | $31.43 | $32.41 | $32.06 | 2,025,220 |
| 2021-09-29 | $32.00 | $33.22 | $31.50 | $31.68 | $31.34 | 2,510,990 |
| 2021-09-28 | $31.14 | $31.92 | $30.81 | $31.81 | $31.47 | 1,809,700 |
| 2021-09-27 | $32.33 | $32.78 | $31.08 | $31.30 | $30.96 | 2,178,620 |
| 2021-09-24 | $32.70 | $32.98 | $32.01 | $32.07 | $31.73 | 1,393,410 |
| 2021-09-23 | $31.27 | $33.33 | $31.04 | $32.87 | $32.52 | 3,074,080 |
| 2021-09-22 | $30.99 | $31.65 | $30.70 | $31.27 | $30.93 | 1,030,270 |
| 2021-09-21 | $31.51 | $31.51 | $31.51 | $31.51 | $31.17 | 0 |
| 2021-09-20 | $31.51 | $31.51 | $31.51 | $31.51 | $31.17 | 0 |
| 2021-09-17 | $32.29 | $32.29 | $31.00 | $31.51 | $31.17 | 2,439,830 |
| 2021-09-16 | $33.68 | $33.78 | $31.72 | $32.32 | $31.97 | 3,998,430 |
| 2021-09-15 | $33.64 | $33.98 | $33.21 | $33.66 | $33.30 | 2,111,270 |
| 2021-09-14 | $32.75 | $34.78 | $32.15 | $33.72 | $33.36 | 4,563,550 |
| 2021-09-13 | $32.80 | $32.96 | $32.03 | $32.77 | $32.42 | 2,356,000 |
| 2021-09-09 | $31.53 | $31.97 | $31.25 | $31.65 | $31.31 | 1,507,070 |
| 2021-09-08 | $31.14 | $31.86 | $30.88 | $31.47 | $31.13 | 2,004,370 |
| 2021-09-07 | $31.31 | $32.30 | $30.80 | $31.30 | $30.96 | 3,270,190 |
| 2021-09-06 | $30.71 | $31.45 | $30.12 | $31.35 | $31.01 | 2,249,430 |
| 2021-09-03 | $30.49 | $30.84 | $30.01 | $30.71 | $30.38 | 2,269,430 |
| 2021-09-02 | $30.80 | $30.80 | $30.00 | $30.39 | $30.06 | 2,236,200 |
| 2021-09-01 | $30.89 | $31.24 | $29.99 | $30.88 | $30.55 | 2,578,350 |
| 2021-08-31 | $31.80 | $31.80 | $30.34 | $30.90 | $30.57 | 3,566,570 |
| 2021-08-30 | $32.00 | $32.55 | $31.40 | $31.80 | $31.46 | 2,540,500 |
| 2021-08-27 | $31.88 | $32.22 | $31.31 | $31.95 | $31.61 | 2,040,320 |
| 2021-08-26 | $32.04 | $32.14 | $31.05 | $32.14 | $31.79 | 3,362,240 |
| 2021-08-25 | $33.35 | $33.35 | $31.74 | $32.32 | $31.97 | 4,954,750 |
| 2021-08-24 | $33.10 | $33.35 | $32.60 | $33.20 | $32.84 | 2,434,690 |
| 2021-08-23 | $32.23 | $33.27 | $31.86 | $33.05 | $32.69 | 3,139,600 |
| 2021-08-20 | $32.68 | $32.96 | $31.50 | $32.04 | $31.70 | 3,566,050 |
| 2021-08-19 | $32.64 | $33.10 | $31.98 | $33.03 | $32.67 | 2,619,280 |
| 2021-08-18 | $32.87 | $33.16 | $32.32 | $32.68 | $32.33 | 2,726,010 |
| 2021-08-17 | $35.02 | $35.02 | $32.56 | $32.97 | $32.62 | 5,480,110 |
| 2021-08-16 | $36.47 | $37.25 | $34.90 | $35.05 | $34.67 | 4,423,900 |
| 2021-08-13 | $36.40 | $37.50 | $35.74 | $36.76 | $36.36 | 3,888,000 |
| 2021-08-12 | $36.80 | $37.13 | $36.05 | $36.41 | $36.02 | 3,888,850 |
| 2021-08-11 | $35.82 | $37.46 | $35.24 | $37.21 | $36.81 | 5,758,960 |
| 2021-08-10 | $34.58 | $36.00 | $34.55 | $35.70 | $35.32 | 3,663,220 |
| 2021-08-09 | $35.78 | $36.63 | $34.71 | $34.89 | $34.51 | 4,826,510 |
| 2021-08-06 | $36.18 | $36.30 | $35.22 | $36.15 | $35.76 | 4,145,260 |
| 2021-08-05 | $34.68 | $36.46 | $34.68 | $36.16 | $35.77 | 7,197,540 |
| 2021-08-04 | $33.10 | $34.75 | $32.16 | $34.63 | $34.26 | 7,607,350 |
| 2021-08-03 | $34.93 | $34.93 | $32.80 | $33.20 | $32.84 | 5,600,410 |
| 2021-08-02 | $34.80 | $35.56 | $34.50 | $35.01 | $34.63 | 4,042,640 |
| 2021-07-30 | $33.96 | $35.42 | $33.79 | $34.90 | $34.52 | 4,738,740 |
| 2021-07-29 | $32.63 | $34.22 | $32.63 | $33.79 | $33.43 | 5,162,430 |
| 2021-07-28 | $33.31 | $33.60 | $31.12 | $32.10 | $31.75 | 4,703,030 |
| 2021-07-27 | $35.23 | $35.66 | $33.52 | $33.70 | $33.34 | 6,294,520 |
| 2021-07-26 | $36.95 | $36.95 | $34.34 | $35.48 | $35.10 | 6,431,060 |
| 2021-07-23 | $36.99 | $38.98 | $36.05 | $36.46 | $36.07 | 7,173,680 |
| 2021-07-22 | $36.25 | $37.65 | $35.61 | $37.25 | $36.85 | 6,150,850 |
| 2021-07-21 | $35.00 | $36.67 | $34.30 | $36.65 | $36.26 | 5,938,430 |
| 2021-07-20 | $34.79 | $36.10 | $34.30 | $34.97 | $34.59 | 4,226,870 |
| 2021-07-19 | $33.82 | $36.00 | $33.61 | $35.22 | $34.84 | 5,898,500 |
| 2021-07-16 | $33.31 | $34.75 | $33.15 | $33.74 | $33.38 | 4,236,770 |
| 2021-07-15 | $33.69 | $33.81 | $32.66 | $33.60 | $33.24 | 5,079,140 |
| 2021-07-14 | $31.75 | $34.37 | $31.61 | $33.92 | $33.56 | 7,187,050 |
| 2021-07-13 | $32.75 | $32.77 | $31.45 | $32.15 | $31.80 | 4,187,450 |
| 2021-07-12 | $32.89 | $33.25 | $32.30 | $32.77 | $32.42 | 4,772,700 |
| 2021-07-09 | $32.80 | $32.99 | $31.85 | $32.70 | $32.35 | 4,132,950 |
| 2021-07-08 | $31.80 | $33.01 | $31.60 | $32.92 | $32.57 | 4,199,000 |
| 2021-07-07 | $30.74 | $31.98 | $30.43 | $31.86 | $31.52 | 4,208,510 |
| 2021-07-06 | $31.09 | $31.62 | $30.40 | $30.90 | $30.57 | 3,124,220 |
| 2021-07-05 | $31.32 | $31.73 | $30.74 | $31.04 | $30.71 | 3,805,280 |
| 2021-07-01 | $32.80 | $32.80 | $31.52 | $31.56 | $31.22 | 2,526,640 |
| 2021-06-30 | $32.35 | $33.34 | $32.05 | $32.59 | $32.24 | 3,649,520 |
| 2021-06-29 | $32.70 | $32.79 | $32.01 | $32.36 | $32.01 | 2,219,090 |
| 2021-06-28 | $31.73 | $33.00 | $31.42 | $32.74 | $32.39 | 4,395,030 |
| 2021-06-25 | $30.94 | $32.01 | $30.56 | $31.27 | $30.93 | 4,040,190 |
| 2021-06-24 | $31.13 | $32.20 | $30.79 | $31.02 | $30.69 | 4,681,090 |
| 2021-06-23 | $31.38 | $31.55 | $30.82 | $31.28 | $30.63 | 3,175,280 |
| 2021-06-22 | $31.00 | $31.35 | $30.40 | $31.00 | $30.35 | 3,268,510 |
| 2021-06-21 | $29.40 | $30.99 | $28.80 | $30.90 | $30.26 | 3,516,160 |
| 2021-06-18 | $29.45 | $30.26 | $29.18 | $29.33 | $28.72 | 1,769,120 |
| 2021-06-17 | $28.55 | $29.75 | $28.50 | $29.57 | $28.95 | 2,219,480 |
| 2021-06-16 | $29.62 | $29.79 | $28.48 | $28.52 | $27.93 | 1,883,110 |
| 2021-06-15 | $29.96 | $30.25 | $29.44 | $29.62 | $29.00 | 1,874,090 |
| 2021-06-14 | $30.08 | $30.08 | $30.08 | $30.08 | $29.45 | 0 |
| 2021-06-11 | $30.66 | $30.90 | $29.93 | $30.08 | $29.45 | 1,949,370 |
| 2021-06-10 | $29.91 | $30.94 | $29.80 | $30.63 | $29.99 | 2,464,920 |
| 2021-06-09 | $30.50 | $30.50 | $29.67 | $29.97 | $29.35 | 1,957,870 |
| 2021-06-08 | $30.93 | $31.17 | $29.96 | $30.22 | $29.59 | 2,875,820 |
| 2021-06-07 | $30.29 | $31.18 | $29.98 | $30.93 | $30.29 | 4,304,550 |
| 2021-06-04 | $29.71 | $29.80 | $29.06 | $29.48 | $28.87 | 2,373,420 |
| 2021-06-03 | $29.80 | $30.16 | $29.52 | $29.71 | $29.09 | 2,209,620 |
| 2021-06-02 | $30.51 | $30.88 | $29.70 | $29.80 | $29.18 | 1,656,600 |
| 2021-06-01 | $30.27 | $30.99 | $29.90 | $30.66 | $30.02 | 2,091,470 |
| 2021-05-31 | $30.26 | $30.36 | $29.60 | $30.29 | $29.66 | 1,699,540 |
| 2021-05-28 | $30.26 | $30.63 | $29.83 | $30.00 | $29.37 | 1,831,810 |
| 2021-05-27 | $28.70 | $30.00 | $28.61 | $29.76 | $29.14 | 1,929,290 |
| 2021-05-26 | $28.68 | $29.06 | $28.53 | $28.79 | $28.19 | 1,079,240 |
| 2021-05-25 | $28.30 | $28.75 | $28.12 | $28.68 | $28.08 | 1,166,480 |
| 2021-05-24 | $28.32 | $28.49 | $27.80 | $28.39 | $27.80 | 1,366,480 |
| 2021-05-21 | $28.15 | $29.04 | $28.13 | $28.37 | $27.78 | 1,195,470 |
| 2021-05-20 | $28.12 | $28.63 | $27.97 | $28.18 | $27.59 | 1,012,060 |
| 2021-05-19 | $28.91 | $28.91 | $28.12 | $28.35 | $27.76 | 1,271,520 |
| 2021-05-18 | $28.24 | $28.95 | $27.17 | $28.91 | $28.31 | 3,398,730 |
| 2021-05-17 | $29.08 | $29.38 | $28.28 | $28.50 | $27.91 | 3,009,710 |
| 2021-05-14 | $28.36 | $29.57 | $28.20 | $29.38 | $28.77 | 2,969,110 |
| 2021-05-13 | $28.54 | $28.86 | $28.30 | $28.36 | $27.77 | 802,860 |
| 2021-05-12 | $28.49 | $28.85 | $27.95 | $28.78 | $28.18 | 1,428,180 |
| 2021-05-11 | $28.40 | $28.77 | $28.16 | $28.26 | $27.67 | 1,585,570 |
| 2021-05-10 | $29.04 | $29.19 | $28.07 | $28.33 | $27.74 | 1,534,610 |
| 2021-05-07 | $30.32 | $30.45 | $28.78 | $29.20 | $28.59 | 2,181,590 |
| 2021-05-06 | $29.10 | $30.30 | $28.95 | $30.26 | $29.63 | 2,521,070 |
| 2021-05-05 | $29.09 | $29.09 | $29.09 | $29.09 | $28.48 | 0 |
| 2021-05-04 | $29.09 | $29.09 | $29.09 | $29.09 | $28.48 | 0 |
| 2021-04-30 | $30.00 | $30.00 | $29.00 | $29.09 | $28.48 | 1,687,220 |
| 2021-04-29 | $29.90 | $30.59 | $29.67 | $29.85 | $29.23 | 1,347,190 |
| 2021-04-28 | $29.73 | $29.93 | $29.40 | $29.81 | $29.19 | 1,226,520 |
| 2021-04-27 | $30.19 | $30.65 | $29.53 | $29.73 | $29.11 | 1,621,310 |
| 2021-04-26 | $30.83 | $31.33 | $30.09 | $30.17 | $29.54 | 2,589,110 |
| 2021-04-23 | $31.73 | $31.85 | $30.62 | $30.90 | $30.26 | 1,722,070 |
| 2021-04-22 | $31.41 | $31.84 | $30.86 | $31.60 | $30.94 | 1,762,940 |
| 2021-04-21 | $30.79 | $31.75 | $30.43 | $31.36 | $30.71 | 1,744,880 |
| 2021-04-20 | $31.00 | $31.36 | $30.56 | $30.92 | $30.28 | 1,565,760 |
| 2021-04-19 | $29.60 | $31.20 | $29.36 | $31.00 | $30.35 | 2,764,960 |
| 2021-04-16 | $29.84 | $30.50 | $29.48 | $29.59 | $28.97 | 1,504,800 |
| 2021-04-15 | $28.89 | $30.00 | $28.75 | $29.90 | $29.28 | 2,582,900 |
| 2021-04-14 | $29.00 | $29.36 | $28.74 | $29.02 | $28.41 | 2,128,590 |
| 2021-04-13 | $29.01 | $29.43 | $28.79 | $28.97 | $28.37 | 1,937,160 |
| 2021-04-12 | $30.60 | $30.69 | $28.85 | $29.10 | $28.49 | 3,596,960 |
| 2021-04-09 | $31.18 | $31.30 | $30.28 | $30.50 | $29.86 | 4,168,090 |
| 2021-04-08 | $30.06 | $32.00 | $30.06 | $31.75 | $31.09 | 6,198,270 |
| 2021-04-07 | $30.17 | $30.38 | $29.51 | $30.02 | $29.39 | 2,196,220 |
| 2021-04-06 | $28.57 | $30.33 | $28.56 | $30.17 | $29.54 | 3,849,970 |
| 2021-04-05 | $29.10 | $29.10 | $29.10 | $29.10 | $28.49 | 0 |
| 2021-04-02 | $28.95 | $29.50 | $28.85 | $29.10 | $28.49 | 2,067,690 |
| 2021-04-01 | $29.05 | $30.40 | $28.72 | $29.07 | $28.46 | 3,981,440 |
| 2021-03-31 | $29.90 | $30.00 | $29.02 | $29.35 | $28.74 | 4,156,910 |
| 2021-03-30 | $29.01 | $30.76 | $29.01 | $30.40 | $29.77 | 6,948,450 |
| 2021-03-29 | $27.84 | $29.25 | $27.67 | $29.00 | $28.40 | 5,677,240 |
| 2021-03-26 | $27.90 | $28.13 | $27.57 | $27.91 | $27.33 | 2,245,080 |
| 2021-03-25 | $26.49 | $28.07 | $26.45 | $28.06 | $27.47 | 2,926,030 |
| 2021-03-24 | $27.38 | $27.46 | $26.41 | $26.44 | $25.89 | 1,408,070 |
| 2021-03-23 | $26.90 | $27.55 | $26.73 | $27.39 | $26.82 | 1,834,320 |
| 2021-03-22 | $26.50 | $27.00 | $25.80 | $26.90 | $26.34 | 1,536,720 |
| 2021-03-19 | $26.42 | $26.96 | $26.20 | $26.50 | $25.95 | 1,362,690 |
| 2021-03-18 | $26.18 | $26.65 | $25.95 | $26.64 | $26.08 | 1,031,240 |
| 2021-03-17 | $26.28 | $26.28 | $25.78 | $26.18 | $25.63 | 898,930 |
| 2021-03-16 | $26.20 | $26.35 | $25.75 | $26.19 | $25.64 | 1,088,590 |
| 2021-03-15 | $26.48 | $27.72 | $25.80 | $26.03 | $25.49 | 2,471,530 |
| 2021-03-12 | $26.38 | $26.75 | $26.00 | $26.58 | $26.03 | 1,252,880 |
| 2021-03-11 | $26.02 | $26.68 | $26.02 | $26.50 | $25.95 | 1,352,080 |
| 2021-03-10 | $26.15 | $26.55 | $25.30 | $25.85 | $25.31 | 1,286,420 |
| 2021-03-09 | $26.90 | $27.11 | $25.40 | $25.87 | $25.33 | 1,702,580 |
| 2021-03-08 | $27.68 | $28.23 | $26.90 | $26.90 | $26.34 | 1,439,130 |
| 2021-03-05 | $27.18 | $28.00 | $27.00 | $27.68 | $27.10 | 1,262,220 |
| 2021-03-04 | $27.26 | $27.79 | $27.06 | $27.20 | $26.63 | 1,409,380 |
| 2021-03-03 | $26.65 | $27.49 | $26.50 | $27.43 | $26.86 | 2,332,380 |
| 2021-03-02 | $26.45 | $26.89 | $26.15 | $26.88 | $26.32 | 1,536,030 |
| 2021-03-01 | $25.77 | $26.53 | $25.77 | $26.28 | $25.73 | 1,491,480 |
| 2021-02-26 | $25.99 | $26.10 | $25.61 | $25.77 | $25.23 | 1,800,380 |
| 2021-02-25 | $26.73 | $26.85 | $26.00 | $26.24 | $25.69 | 1,411,190 |
| 2021-02-24 | $27.15 | $27.50 | $26.40 | $26.60 | $26.05 | 1,868,510 |
| 2021-02-23 | $26.50 | $27.24 | $25.96 | $27.05 | $26.49 | 2,756,930 |
| 2021-02-22 | $26.00 | $27.15 | $25.81 | $26.76 | $26.20 | 2,802,620 |
| 2021-02-19 | $25.45 | $26.20 | $25.22 | $25.99 | $25.45 | 1,800,170 |
| 2021-02-18 | $24.99 | $25.76 | $24.70 | $25.45 | $24.92 | 2,185,590 |
| 2021-02-17 | $24.68 | $24.68 | $24.68 | $24.68 | $24.17 | 0 |
| 2021-02-16 | $24.68 | $24.68 | $24.68 | $24.68 | $24.17 | 0 |
| 2021-02-15 | $24.68 | $24.68 | $24.68 | $24.68 | $24.17 | 0 |
| 2021-02-12 | $24.68 | $24.68 | $24.68 | $24.68 | $24.17 | 0 |
| 2021-02-11 | $24.68 | $24.68 | $24.68 | $24.68 | $24.17 | 0 |
| 2021-02-10 | $24.30 | $24.87 | $24.00 | $24.68 | $24.17 | 2,239,340 |
| 2021-02-09 | $24.40 | $24.73 | $24.06 | $24.24 | $23.73 | 1,721,250 |
| 2021-02-08 | $24.00 | $24.72 | $23.82 | $24.55 | $24.04 | 1,613,250 |
| 2021-02-05 | $24.22 | $24.64 | $23.84 | $24.06 | $23.56 | 2,575,670 |
| 2021-02-04 | $24.14 | $24.50 | $23.36 | $24.40 | $23.89 | 3,757,690 |
| 2021-02-03 | $24.32 | $24.87 | $23.72 | $24.30 | $23.79 | 2,733,120 |
| 2021-02-02 | $24.14 | $24.71 | $23.60 | $24.56 | $24.05 | 2,001,380 |
| 2021-02-01 | $23.68 | $24.40 | $23.68 | $24.22 | $23.72 | 1,825,250 |
| 2021-01-29 | $24.15 | $24.45 | $23.56 | $23.80 | $23.30 | 1,816,370 |
| 2021-01-28 | $24.27 | $24.44 | $23.80 | $24.16 | $23.66 | 2,004,550 |
| 2021-01-27 | $24.01 | $24.68 | $23.99 | $24.40 | $23.89 | 1,890,970 |
| 2021-01-26 | $25.00 | $25.09 | $23.94 | $24.00 | $23.50 | 2,510,090 |
| 2021-01-25 | $25.36 | $25.46 | $24.75 | $25.18 | $24.66 | 2,664,560 |
| 2021-01-22 | $25.65 | $25.69 | $25.12 | $25.39 | $24.86 | 2,182,800 |
| 2021-01-21 | $26.03 | $26.52 | $25.47 | $25.59 | $25.06 | 3,368,220 |
| 2021-01-20 | $24.86 | $26.05 | $24.80 | $26.04 | $25.50 | 4,029,490 |
| 2021-01-19 | $26.07 | $26.07 | $24.47 | $24.87 | $24.35 | 6,964,970 |
| 2021-01-18 | $25.60 | $26.10 | $25.21 | $25.98 | $25.44 | 2,927,320 |
| 2021-01-15 | $24.95 | $25.55 | $24.71 | $25.31 | $24.78 | 2,399,090 |
| 2021-01-14 | $25.35 | $25.88 | $24.80 | $24.95 | $24.43 | 3,395,470 |
| 2021-01-13 | $24.48 | $25.58 | $24.36 | $25.32 | $24.79 | 4,674,990 |
| 2021-01-12 | $23.31 | $24.88 | $23.17 | $24.48 | $23.97 | 5,171,370 |
| 2021-01-11 | $23.45 | $23.86 | $23.05 | $23.32 | $22.83 | 4,181,600 |
| 2021-01-08 | $23.75 | $24.16 | $23.27 | $23.33 | $22.84 | 4,814,850 |
| 2021-01-07 | $24.48 | $24.49 | $23.68 | $23.75 | $23.25 | 4,836,450 |
| 2021-01-06 | $25.34 | $25.57 | $24.44 | $24.58 | $24.07 | 4,611,750 |
| 2021-01-05 | $26.59 | $26.74 | $25.44 | $25.60 | $25.07 | 3,898,120 |
| 2021-01-04 | $26.61 | $27.15 | $26.45 | $26.62 | $26.06 | 2,817,210 |
| 2021-01-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.24 | 0 |
| 2020-12-31 | $26.00 | $26.86 | $25.77 | $26.80 | $26.24 | 2,434,360 |
| 2020-12-30 | $25.50 | $26.70 | $24.90 | $25.93 | $25.39 | 4,435,870 |
| 2020-12-29 | $24.86 | $25.67 | $24.86 | $25.20 | $24.67 | 4,216,980 |
| 2020-12-28 | $26.91 | $26.98 | $24.24 | $24.88 | $24.36 | 7,583,920 |
| 2020-12-25 | $26.67 | $27.13 | $26.53 | $26.93 | $26.37 | 1,330,360 |
| 2020-12-24 | $27.36 | $27.80 | $26.57 | $26.57 | $26.02 | 1,450,680 |
| 2020-12-23 | $26.65 | $27.67 | $26.65 | $27.47 | $26.90 | 2,083,910 |
| 2020-12-22 | $27.14 | $27.42 | $26.51 | $26.65 | $26.09 | 2,242,860 |
| 2020-12-21 | $26.49 | $27.93 | $26.15 | $27.26 | $26.69 | 3,586,440 |
| 2020-12-18 | $28.30 | $28.44 | $26.42 | $26.48 | $25.93 | 4,894,330 |
| 2020-12-17 | $28.02 | $28.49 | $27.36 | $28.38 | $27.79 | 2,309,220 |
| 2020-12-16 | $27.90 | $28.50 | $27.66 | $28.10 | $27.51 | 1,994,740 |
| 2020-12-15 | $27.87 | $28.46 | $27.68 | $27.93 | $27.35 | 2,747,010 |
| 2020-12-14 | $28.36 | $28.40 | $27.35 | $27.87 | $27.29 | 2,290,230 |
| 2020-12-11 | $28.18 | $28.28 | $27.48 | $28.08 | $27.49 | 2,484,230 |
| 2020-12-10 | $28.30 | $28.55 | $27.94 | $28.07 | $27.48 | 2,395,510 |
| 2020-12-09 | $29.35 | $29.36 | $28.44 | $28.50 | $27.91 | 2,941,590 |
| 2020-12-08 | $29.30 | $29.59 | $29.10 | $29.36 | $28.75 | 2,694,010 |
| 2020-12-07 | $28.44 | $29.65 | $28.38 | $29.46 | $28.85 | 4,436,180 |
| 2020-12-04 | $27.70 | $28.47 | $27.57 | $28.38 | $27.79 | 3,911,840 |
| 2020-12-03 | $26.85 | $28.23 | $26.85 | $27.57 | $27.00 | 3,426,420 |
| 2020-12-02 | $26.74 | $27.13 | $26.70 | $26.96 | $26.40 | 1,954,230 |
| 2020-12-01 | $26.58 | $26.95 | $26.46 | $26.91 | $26.35 | 1,855,930 |
| 2020-11-30 | $26.70 | $26.94 | $26.21 | $26.65 | $26.09 | 2,270,820 |
| 2020-11-27 | $26.32 | $26.75 | $26.06 | $26.66 | $26.10 | 2,110,550 |
| 2020-11-26 | $26.42 | $26.73 | $26.22 | $26.37 | $25.82 | 1,735,440 |
| 2020-11-25 | $27.38 | $27.45 | $26.43 | $26.48 | $25.93 | 2,252,550 |
| 2020-11-24 | $27.08 | $27.54 | $26.90 | $27.30 | $26.73 | 2,445,730 |
| 2020-11-23 | $27.79 | $27.88 | $26.81 | $27.02 | $26.46 | 3,411,850 |
| 2020-11-20 | $28.10 | $28.14 | $27.57 | $27.80 | $27.22 | 1,877,830 |
| 2020-11-19 | $27.18 | $28.16 | $26.96 | $28.07 | $27.48 | 3,013,860 |
| 2020-11-18 | $27.13 | $27.80 | $26.90 | $27.18 | $26.61 | 2,300,650 |
| 2020-11-17 | $27.36 | $27.36 | $26.55 | $27.21 | $26.64 | 2,167,000 |
| 2020-11-16 | $27.67 | $27.71 | $26.88 | $27.22 | $26.65 | 2,490,710 |
| 2020-11-13 | $27.19 | $27.80 | $27.08 | $27.63 | $27.05 | 1,638,200 |
| 2020-11-12 | $27.95 | $27.95 | $27.03 | $27.21 | $26.64 | 1,912,700 |
| 2020-11-11 | $27.87 | $28.19 | $27.24 | $27.62 | $27.04 | 2,212,330 |
| 2020-11-10 | $28.45 | $28.45 | $27.50 | $27.90 | $27.32 | 2,557,200 |
| 2020-11-09 | $27.73 | $28.36 | $27.50 | $28.22 | $27.63 | 4,268,490 |
| 2020-11-06 | $27.73 | $27.85 | $27.16 | $27.48 | $26.91 | 2,404,450 |
| 2020-11-05 | $26.60 | $27.88 | $26.20 | $27.50 | $26.93 | 4,542,040 |
| 2020-11-04 | $25.97 | $26.96 | $25.76 | $26.36 | $25.81 | 3,194,590 |
| 2020-11-03 | $25.16 | $26.00 | $25.02 | $25.90 | $25.36 | 3,275,090 |
| 2020-11-02 | $25.14 | $25.57 | $24.62 | $25.04 | $24.52 | 3,871,300 |
| 2020-10-30 | $26.09 | $26.48 | $25.08 | $25.22 | $24.69 | 4,783,130 |
| 2020-10-29 | $27.12 | $27.28 | $25.79 | $25.86 | $25.32 | 5,546,840 |
| 2020-10-28 | $26.02 | $27.94 | $26.02 | $27.47 | $26.90 | 4,441,620 |
| 2020-10-27 | $25.43 | $26.29 | $25.32 | $26.19 | $25.64 | 2,053,640 |
| 2020-10-26 | $26.08 | $26.08 | $25.29 | $25.56 | $25.03 | 3,283,160 |
| 2020-10-23 | $25.96 | $26.54 | $25.74 | $26.08 | $25.54 | 2,496,960 |
| 2020-10-22 | $26.15 | $26.15 | $25.18 | $25.88 | $25.34 | 3,719,340 |
| 2020-10-21 | $26.34 | $26.43 | $25.76 | $26.18 | $25.63 | 2,103,350 |
| 2020-10-20 | $26.00 | $26.43 | $25.68 | $26.40 | $25.85 | 2,149,570 |
| 2020-10-19 | $25.91 | $26.45 | $25.67 | $26.10 | $25.56 | 3,638,190 |
| 2020-10-16 | $27.16 | $27.28 | $25.35 | $25.53 | $25.00 | 5,417,390 |
| 2020-10-15 | $27.10 | $27.68 | $26.76 | $27.18 | $26.61 | 3,483,280 |
| 2020-10-14 | $27.25 | $27.62 | $26.91 | $27.01 | $26.45 | 3,952,110 |
| 2020-10-13 | $27.32 | $27.88 | $27.05 | $27.23 | $26.66 | 4,158,600 |
| 2020-10-12 | $27.11 | $27.50 | $26.50 | $27.50 | $26.93 | 6,057,380 |
| 2020-10-09 | $27.43 | $28.28 | $26.88 | $27.23 | $26.66 | 3,901,990 |
| 2020-10-08 | $27.17 | $27.17 | $27.17 | $27.17 | $26.60 | 0 |
| 2020-10-07 | $27.17 | $27.17 | $27.17 | $27.17 | $26.60 | 0 |
| 2020-10-06 | $27.17 | $27.17 | $27.17 | $27.17 | $26.60 | 0 |
| 2020-10-05 | $27.17 | $27.17 | $27.17 | $27.17 | $26.60 | 0 |
| 2020-10-02 | $27.17 | $27.17 | $27.17 | $27.17 | $26.60 | 0 |
| 2020-10-01 | $27.17 | $27.17 | $27.17 | $27.17 | $26.60 | 0 |
| 2020-09-30 | $26.51 | $27.37 | $26.25 | $27.17 | $26.60 | 2,937,550 |
| 2020-09-29 | $26.68 | $27.16 | $26.45 | $26.57 | $26.02 | 1,937,930 |
| 2020-09-28 | $26.86 | $26.89 | $26.24 | $26.52 | $25.97 | 1,604,540 |
| 2020-09-25 | $26.42 | $27.30 | $26.10 | $26.81 | $26.25 | 2,050,770 |
| 2020-09-24 | $27.05 | $27.05 | $26.18 | $26.18 | $25.63 | 1,837,290 |
| 2020-09-23 | $27.20 | $27.55 | $26.95 | $27.11 | $26.54 | 1,647,480 |
| 2020-09-22 | $27.40 | $27.55 | $26.98 | $27.03 | $26.47 | 1,654,340 |
| 2020-09-21 | $27.92 | $28.14 | $27.30 | $27.50 | $26.93 | 2,106,060 |
| 2020-09-18 | $28.00 | $28.15 | $27.41 | $27.99 | $27.41 | 2,200,300 |
| 2020-09-17 | $27.53 | $28.19 | $27.15 | $27.85 | $27.27 | 2,139,210 |
| 2020-09-16 | $27.85 | $28.11 | $27.38 | $27.54 | $26.97 | 1,463,930 |
| 2020-09-15 | $27.99 | $28.06 | $27.36 | $27.85 | $27.27 | 2,181,850 |
| 2020-09-14 | $27.49 | $28.19 | $27.11 | $27.99 | $27.41 | 3,809,750 |
| 2020-09-11 | $26.00 | $27.77 | $25.91 | $27.46 | $26.89 | 2,951,560 |
| 2020-09-10 | $27.05 | $27.20 | $26.16 | $26.22 | $25.67 | 2,176,570 |
| 2020-09-09 | $27.73 | $28.14 | $26.68 | $26.80 | $26.24 | 3,599,020 |
| 2020-09-08 | $28.40 | $28.78 | $27.76 | $28.32 | $27.73 | 2,766,730 |
| 2020-09-07 | $29.75 | $30.28 | $28.46 | $28.60 | $28.00 | 3,900,580 |
| 2020-09-04 | $29.89 | $30.36 | $29.58 | $29.86 | $29.24 | 2,109,110 |
| 2020-09-03 | $30.75 | $31.03 | $30.08 | $30.21 | $29.58 | 2,441,630 |
| 2020-09-02 | $30.93 | $31.30 | $30.75 | $30.92 | $30.28 | 2,929,170 |
| 2020-09-01 | $30.49 | $31.34 | $29.95 | $30.99 | $30.34 | 3,789,960 |
| 2020-08-31 | $30.24 | $31.54 | $30.04 | $30.59 | $29.95 | 4,966,060 |
| 2020-08-28 | $29.90 | $30.33 | $28.95 | $30.14 | $29.51 | 4,216,970 |
| 2020-08-27 | $28.98 | $29.61 | $28.75 | $29.19 | $28.58 | 2,834,210 |
| 2020-08-26 | $30.00 | $30.16 | $28.60 | $28.74 | $28.14 | 4,406,910 |
| 2020-08-25 | $30.43 | $30.99 | $29.99 | $30.09 | $29.46 | 3,679,650 |
| 2020-08-24 | $30.38 | $30.62 | $29.80 | $30.48 | $29.84 | 3,744,640 |
| 2020-08-21 | $30.30 | $30.75 | $30.23 | $30.46 | $29.82 | 2,241,530 |
| 2020-08-20 | $30.80 | $31.18 | $30.03 | $30.16 | $29.53 | 3,207,650 |
| 2020-08-19 | $32.68 | $32.70 | $30.80 | $31.05 | $30.40 | 3,838,810 |
| 2020-08-18 | $31.45 | $32.82 | $31.10 | $32.29 | $31.62 | 4,264,940 |
| 2020-08-17 | $31.67 | $31.88 | $30.58 | $31.45 | $30.79 | 5,756,430 |
| 2020-08-14 | $30.50 | $31.87 | $30.32 | $31.29 | $30.64 | 3,611,000 |
| 2020-08-13 | $30.89 | $31.29 | $30.08 | $30.47 | $29.83 | 2,529,280 |
| 2020-08-12 | $31.40 | $31.60 | $29.78 | $30.70 | $30.06 | 4,091,370 |
| 2020-08-11 | $31.80 | $32.36 | $31.27 | $31.50 | $30.84 | 3,815,610 |
| 2020-08-10 | $31.68 | $32.18 | $30.82 | $31.80 | $31.14 | 4,878,320 |
| 2020-08-07 | $33.06 | $33.75 | $31.47 | $31.82 | $31.16 | 7,837,680 |
| 2020-08-06 | $34.50 | $34.52 | $33.69 | $33.89 | $33.18 | 4,516,410 |
| 2020-08-05 | $34.37 | $34.75 | $33.06 | $34.52 | $33.80 | 7,520,650 |
| 2020-08-04 | $35.81 | $35.90 | $32.72 | $34.36 | $33.64 | 15,090,060 |
| 2020-08-03 | $33.38 | $35.13 | $32.90 | $35.13 | $34.40 | 10,470,590 |
| 2020-07-31 | $32.34 | $33.65 | $31.48 | $31.94 | $31.27 | 10,480,080 |
| 2020-07-30 | $33.11 | $33.89 | $32.02 | $32.36 | $31.69 | 7,554,190 |
| 2020-07-29 | $32.10 | $33.11 | $31.50 | $32.98 | $32.29 | 6,969,370 |
| 2020-07-28 | $31.45 | $32.70 | $31.26 | $32.66 | $31.98 | 7,437,530 |
| 2020-07-27 | $31.65 | $32.69 | $30.62 | $31.41 | $30.76 | 5,929,420 |
| 2020-07-24 | $31.30 | $32.15 | $30.68 | $31.33 | $30.68 | 7,948,710 |
| 2020-07-23 | $31.50 | $32.18 | $30.81 | $31.20 | $30.55 | 8,973,840 |
| 2020-07-22 | $29.18 | $32.25 | $29.04 | $32.25 | $31.58 | 12,648,590 |
| 2020-07-21 | $28.85 | $29.41 | $28.67 | $29.32 | $28.71 | 3,574,480 |
| 2020-07-20 | $28.48 | $28.76 | $27.86 | $28.65 | $28.05 | 3,440,000 |
| 2020-07-17 | $28.20 | $28.70 | $27.70 | $28.20 | $27.61 | 4,317,990 |
| 2020-07-16 | $29.68 | $30.17 | $28.05 | $28.20 | $27.61 | 4,593,950 |
| 2020-07-15 | $31.00 | $31.10 | $29.31 | $29.41 | $28.80 | 5,432,140 |
| 2020-07-14 | $32.88 | $33.38 | $30.00 | $31.10 | $30.45 | 6,284,880 |
| 2020-07-13 | $30.88 | $32.30 | $30.88 | $32.09 | $31.42 | 5,534,370 |
| 2020-07-10 | $31.25 | $31.85 | $30.70 | $30.95 | $30.30 | 4,333,460 |
| 2020-07-09 | $30.20 | $32.00 | $29.91 | $31.40 | $30.75 | 6,299,180 |
| 2020-07-08 | $29.84 | $30.28 | $29.30 | $30.24 | $29.61 | 5,517,250 |
| 2020-07-07 | $29.26 | $30.20 | $29.20 | $29.84 | $29.22 | 6,073,200 |
| 2020-07-06 | $29.18 | $29.66 | $28.82 | $29.46 | $28.85 | 6,403,480 |
| 2020-07-03 | $29.71 | $29.81 | $28.81 | $28.91 | $28.31 | 4,112,550 |
| 2020-07-02 | $29.90 | $30.17 | $29.53 | $29.70 | $29.08 | 3,641,920 |
| 2020-07-01 | $29.15 | $30.00 | $28.80 | $29.88 | $29.26 | 5,392,630 |
| 2020-06-30 | $27.87 | $29.38 | $27.85 | $29.02 | $28.41 | 5,303,730 |
| 2020-06-29 | $27.80 | $28.29 | $27.50 | $27.70 | $27.12 | 2,309,000 |
| 2020-06-26 | $27.92 | $27.92 | $27.92 | $27.92 | $27.34 | 0 |
| 2020-06-25 | $27.92 | $27.92 | $27.92 | $27.92 | $27.34 | 0 |
| 2020-06-24 | $28.31 | $28.60 | $27.73 | $27.92 | $27.34 | 2,655,500 |
| 2020-06-23 | $28.12 | $28.20 | $27.67 | $28.20 | $27.61 | 2,484,120 |
| 2020-06-22 | $27.74 | $28.65 | $27.70 | $27.90 | $27.32 | 3,458,410 |
| 2020-06-19 | $27.09 | $27.91 | $27.01 | $27.68 | $27.10 | 2,948,180 |
| 2020-06-18 | $27.34 | $27.69 | $27.26 | $27.55 | $26.69 | 1,609,530 |
| 2020-06-17 | $27.39 | $27.51 | $27.16 | $27.49 | $26.63 | 1,283,600 |
| 2020-06-16 | $27.30 | $27.53 | $27.00 | $27.34 | $26.48 | 1,684,290 |
| 2020-06-15 | $27.07 | $27.85 | $26.50 | $26.93 | $26.09 | 2,712,860 |
| 2020-06-12 | $26.65 | $27.23 | $26.50 | $27.01 | $26.16 | 1,686,650 |
| 2020-06-11 | $28.75 | $28.75 | $27.21 | $27.55 | $26.69 | 4,606,350 |
| 2020-06-10 | $27.40 | $28.28 | $26.99 | $28.02 | $27.14 | 4,466,210 |
| 2020-06-09 | $27.24 | $27.66 | $27.03 | $27.49 | $26.63 | 3,004,400 |
| 2020-06-08 | $27.34 | $28.12 | $27.28 | $27.41 | $26.55 | 3,566,500 |
| 2020-06-05 | $27.61 | $27.75 | $27.01 | $27.20 | $26.35 | 1,873,630 |
| 2020-06-04 | $27.49 | $27.67 | $27.33 | $27.63 | $26.76 | 1,236,700 |
| 2020-06-03 | $27.88 | $27.88 | $27.42 | $27.45 | $26.59 | 2,682,320 |
| 2020-06-02 | $28.25 | $28.38 | $27.67 | $27.77 | $26.90 | 3,813,590 |
| 2020-06-01 | $27.28 | $28.26 | $27.15 | $28.18 | $27.30 | 3,676,480 |
| 2020-05-29 | $27.17 | $27.45 | $27.01 | $27.08 | $26.23 | 1,365,430 |
| 2020-05-28 | $27.65 | $27.77 | $26.91 | $27.24 | $26.39 | 1,489,840 |
| 2020-05-27 | $27.82 | $27.82 | $27.40 | $27.67 | $26.80 | 1,017,660 |
| 2020-05-26 | $27.47 | $27.90 | $27.31 | $27.82 | $26.95 | 2,090,940 |
| 2020-05-25 | $27.22 | $27.58 | $26.90 | $27.37 | $26.51 | 1,466,210 |
| 2020-05-22 | $27.62 | $27.76 | $27.08 | $27.30 | $26.44 | 1,932,340 |
| 2020-05-21 | $28.29 | $28.29 | $27.30 | $27.44 | $26.58 | 3,030,290 |
| 2020-05-20 | $28.23 | $28.82 | $27.82 | $27.92 | $27.04 | 4,129,960 |
| 2020-05-19 | $28.04 | $28.92 | $27.60 | $28.43 | $27.54 | 4,469,580 |
| 2020-05-18 | $28.20 | $29.17 | $27.68 | $27.73 | $26.86 | 5,450,780 |
| 2020-05-15 | $28.07 | $28.48 | $27.70 | $27.89 | $27.02 | 1,971,190 |
| 2020-05-14 | $28.26 | $28.44 | $27.80 | $28.05 | $27.17 | 1,138,350 |
| 2020-05-13 | $28.48 | $28.77 | $28.01 | $28.29 | $27.40 | 1,892,420 |
| 2020-05-12 | $27.80 | $28.88 | $27.63 | $28.63 | $27.73 | 2,593,540 |
| 2020-05-11 | $27.18 | $28.60 | $27.12 | $27.95 | $27.07 | 3,447,320 |
| 2020-05-08 | $27.54 | $27.77 | $27.06 | $27.18 | $26.33 | 1,789,850 |
| 2020-05-07 | $27.69 | $27.96 | $27.23 | $27.27 | $26.42 | 2,675,470 |
| 2020-05-06 | $27.36 | $28.18 | $27.23 | $27.75 | $26.88 | 3,594,550 |
| 2020-05-05 | $27.76 | $27.76 | $27.76 | $27.76 | $26.89 | 0 |
| 2020-05-04 | $27.76 | $27.76 | $27.76 | $27.76 | $26.89 | 0 |
| 2020-05-01 | $27.76 | $27.76 | $27.76 | $27.76 | $26.89 | 0 |
| 2020-04-30 | $27.02 | $28.15 | $26.39 | $27.76 | $26.89 | 4,386,140 |
| 2020-04-29 | $26.00 | $27.18 | $25.86 | $27.07 | $26.22 | 2,977,720 |
| 2020-04-28 | $25.19 | $26.49 | $24.70 | $26.19 | $25.37 | 3,807,480 |
| 2020-04-27 | $24.80 | $25.58 | $24.42 | $25.46 | $24.66 | 2,494,300 |
| 2020-04-24 | $25.03 | $25.37 | $24.73 | $24.75 | $23.97 | 1,756,430 |
| 2020-04-23 | $25.33 | $25.58 | $24.88 | $25.05 | $24.26 | 2,796,840 |
| 2020-04-22 | $24.20 | $25.42 | $24.09 | $25.35 | $24.56 | 3,352,610 |
| 2020-04-21 | $24.51 | $24.65 | $24.14 | $24.53 | $23.76 | 1,306,750 |
| 2020-04-20 | $24.20 | $24.74 | $24.09 | $24.68 | $23.91 | 1,334,900 |
| 2020-04-17 | $24.59 | $25.15 | $24.25 | $24.36 | $23.60 | 1,742,640 |
| 2020-04-16 | $23.96 | $24.67 | $23.61 | $24.57 | $23.80 | 1,641,040 |
| 2020-04-15 | $24.51 | $24.68 | $24.11 | $24.11 | $23.35 | 1,461,960 |
| 2020-04-14 | $23.98 | $24.64 | $23.90 | $24.51 | $23.74 | 2,035,250 |
| 2020-04-13 | $24.06 | $24.10 | $23.42 | $23.93 | $23.18 | 1,383,800 |
| 2020-04-10 | $25.12 | $25.30 | $23.86 | $24.24 | $23.48 | 2,629,500 |
| 2020-04-09 | $25.06 | $25.68 | $24.48 | $25.31 | $24.52 | 2,793,050 |
| 2020-04-08 | $25.16 | $25.44 | $24.81 | $24.88 | $24.10 | 2,646,210 |
| 2020-04-07 | $25.60 | $25.75 | $24.81 | $25.51 | $24.71 | 3,628,250 |
| 2020-04-06 | $25.02 | $25.02 | $25.02 | $25.02 | $24.24 | 0 |
| 2020-04-03 | $25.45 | $25.77 | $24.71 | $25.02 | $24.24 | 3,590,480 |
| 2020-04-02 | $23.41 | $25.49 | $23.41 | $25.45 | $24.65 | 4,096,550 |
| 2020-04-01 | $22.62 | $24.23 | $22.62 | $23.80 | $23.05 | 3,768,260 |
| 2020-03-31 | $22.26 | $23.90 | $22.26 | $22.65 | $21.94 | 4,004,980 |
| 2020-03-30 | $22.60 | $22.75 | $21.55 | $22.00 | $21.31 | 2,118,150 |
| 2020-03-27 | $23.60 | $23.85 | $22.80 | $22.81 | $22.09 | 1,674,090 |
| 2020-03-26 | $23.83 | $23.88 | $23.20 | $23.26 | $22.53 | 1,673,630 |
| 2020-03-25 | $23.67 | $24.17 | $23.47 | $23.77 | $23.02 | 2,028,730 |
| 2020-03-24 | $23.23 | $23.77 | $22.54 | $23.09 | $22.37 | 2,012,340 |
| 2020-03-23 | $23.44 | $23.93 | $22.51 | $22.61 | $21.90 | 2,559,290 |
| 2020-03-20 | $24.48 | $24.83 | $23.95 | $24.50 | $23.73 | 1,667,490 |
| 2020-03-19 | $23.50 | $24.58 | $23.50 | $24.48 | $23.71 | 1,844,530 |
| 2020-03-18 | $24.17 | $24.99 | $23.58 | $23.59 | $22.85 | 1,917,660 |
| 2020-03-17 | $23.50 | $24.18 | $22.38 | $23.90 | $23.15 | 3,599,510 |
| 2020-03-16 | $25.15 | $25.16 | $22.97 | $23.02 | $22.30 | 3,120,290 |
| 2020-03-13 | $23.18 | $25.09 | $23.06 | $24.70 | $23.93 | 1,894,480 |
| 2020-03-12 | $25.00 | $25.25 | $24.42 | $24.92 | $24.14 | 2,415,630 |
| 2020-03-11 | $25.67 | $26.18 | $25.19 | $25.28 | $24.49 | 2,083,880 |
| 2020-03-10 | $25.01 | $25.87 | $24.42 | $25.65 | $24.85 | 3,098,410 |
| 2020-03-09 | $26.65 | $26.66 | $24.80 | $25.24 | $24.45 | 3,268,090 |
| 2020-03-06 | $26.55 | $27.28 | $26.31 | $27.02 | $26.17 | 2,166,780 |
| 2020-03-05 | $27.40 | $27.60 | $26.42 | $26.80 | $25.96 | 3,365,720 |
| 2020-03-04 | $28.25 | $28.30 | $26.15 | $27.35 | $26.49 | 5,040,980 |
| 2020-03-03 | $27.59 | $28.82 | $27.55 | $28.59 | $27.69 | 4,153,200 |
| 2020-03-02 | $26.85 | $27.60 | $26.23 | $27.27 | $26.42 | 2,541,850 |
| 2020-02-28 | $26.62 | $27.25 | $25.70 | $26.33 | $25.50 | 4,010,960 |
| 2020-02-27 | $27.95 | $28.25 | $27.07 | $27.63 | $26.76 | 4,389,580 |
| 2020-02-26 | $29.84 | $30.30 | $27.57 | $27.59 | $26.73 | 4,870,220 |
| 2020-02-25 | $28.87 | $31.13 | $27.99 | $30.63 | $29.67 | 7,317,520 |
| 2020-02-24 | $29.00 | $30.28 | $28.70 | $30.16 | $29.21 | 6,296,460 |
| 2020-02-21 | $29.00 | $29.19 | $28.28 | $28.94 | $28.03 | 4,346,120 |
| 2020-02-20 | $28.85 | $29.39 | $27.91 | $28.80 | $27.90 | 4,149,050 |
| 2020-02-19 | $29.25 | $30.00 | $28.18 | $28.67 | $27.77 | 5,832,060 |
| 2020-02-18 | $29.29 | $30.30 | $28.31 | $29.90 | $28.96 | 6,052,830 |
| 2020-02-17 | $28.50 | $29.65 | $28.02 | $29.41 | $28.49 | 5,085,610 |
| 2020-02-14 | $26.75 | $29.10 | $26.64 | $28.51 | $27.62 | 5,791,820 |
| 2020-02-13 | $26.95 | $27.06 | $26.25 | $26.65 | $25.81 | 2,444,320 |
| 2020-02-12 | $26.20 | $26.90 | $25.99 | $26.77 | $25.93 | 2,132,850 |
| 2020-02-11 | $26.81 | $27.23 | $26.06 | $26.25 | $25.43 | 2,505,650 |
| 2020-02-10 | $25.78 | $27.09 | $25.25 | $26.74 | $25.90 | 3,021,900 |
| 2020-02-07 | $25.15 | $26.12 | $24.97 | $25.80 | $24.99 | 3,828,690 |
| 2020-02-06 | $24.65 | $25.20 | $24.43 | $25.02 | $24.24 | 2,732,680 |
| 2020-02-05 | $25.35 | $26.14 | $24.66 | $24.87 | $24.09 | 2,973,110 |
| 2020-02-04 | $23.14 | $25.96 | $23.14 | $25.41 | $24.61 | 4,507,470 |
| 2020-02-03 | $23.66 | $23.99 | $23.66 | $23.66 | $22.92 | 1,600,250 |
| 2020-01-31 | $26.29 | $26.29 | $26.29 | $26.29 | $25.47 | 0 |
| 2020-01-30 | $26.29 | $26.29 | $26.29 | $26.29 | $25.47 | 0 |
| 2020-01-29 | $26.29 | $26.29 | $26.29 | $26.29 | $25.47 | 0 |
| 2020-01-28 | $26.29 | $26.29 | $26.29 | $26.29 | $25.47 | 0 |
| 2020-01-27 | $26.29 | $26.29 | $26.29 | $26.29 | $25.47 | 0 |
| 2020-01-24 | $26.29 | $26.29 | $26.29 | $26.29 | $25.47 | 0 |
| 2020-01-23 | $27.00 | $27.47 | $25.26 | $26.29 | $25.47 | 3,745,450 |
| 2020-01-22 | $27.08 | $27.98 | $26.40 | $27.50 | $26.64 | 3,396,280 |
| 2020-01-21 | $27.40 | $27.94 | $26.50 | $27.46 | $26.60 | 3,444,640 |
| 2020-01-20 | $26.70 | $28.00 | $26.00 | $27.45 | $26.59 | 6,633,480 |
| 2020-01-17 | $24.99 | $25.50 | $24.55 | $25.45 | $24.65 | 1,942,010 |
| 2020-01-16 | $24.82 | $25.52 | $24.49 | $24.70 | $23.93 | 2,235,220 |
| 2020-01-15 | $23.73 | $24.99 | $23.73 | $24.82 | $24.04 | 2,276,060 |
| 2020-01-14 | $24.75 | $24.91 | $23.81 | $23.99 | $23.24 | 2,483,540 |
| 2020-01-13 | $22.92 | $25.00 | $22.85 | $24.60 | $23.83 | 3,486,710 |
| 2020-01-10 | $23.28 | $23.28 | $22.76 | $23.03 | $22.31 | 1,512,390 |
| 2020-01-09 | $23.43 | $23.43 | $22.93 | $23.03 | $22.31 | 1,424,100 |
| 2020-01-08 | $23.09 | $23.26 | $22.78 | $23.11 | $22.39 | 1,727,150 |
| 2020-01-07 | $22.78 | $23.59 | $22.66 | $23.10 | $22.38 | 1,844,770 |
| 2020-01-06 | $22.40 | $23.17 | $22.26 | $22.83 | $22.11 | 2,615,110 |
| 2020-01-03 | $22.18 | $22.63 | $22.01 | $22.52 | $21.81 | 2,058,590 |
| 2020-01-02 | $21.88 | $22.43 | $21.67 | $22.03 | $21.34 | 2,200,570 |
| 2020-01-01 | $21.82 | $21.82 | $21.82 | $21.82 | $21.14 | 0 |
| 2019-12-31 | $22.14 | $22.14 | $21.45 | $21.82 | $21.14 | 1,811,300 |
| 2019-12-30 | $21.37 | $22.26 | $21.18 | $22.20 | $21.50 | 2,606,490 |
| 2019-12-27 | $22.18 | $22.18 | $21.55 | $21.56 | $20.88 | 1,885,640 |
| 2019-12-26 | $22.07 | $22.48 | $21.78 | $22.01 | $21.32 | 2,327,130 |
| 2019-12-25 | $21.07 | $22.13 | $20.81 | $22.08 | $21.39 | 3,670,810 |
| 2019-12-24 | $20.58 | $21.17 | $20.58 | $21.15 | $20.49 | 2,160,530 |
| 2019-12-23 | $20.49 | $20.98 | $19.90 | $20.55 | $19.91 | 3,252,690 |
| 2019-12-20 | $21.09 | $21.09 | $20.50 | $20.52 | $19.88 | 1,911,760 |
| 2019-12-19 | $21.00 | $21.16 | $20.75 | $21.09 | $20.43 | 2,050,890 |
| 2019-12-18 | $20.35 | $21.37 | $20.18 | $21.13 | $20.47 | 4,318,220 |
| 2019-12-17 | $20.80 | $20.80 | $20.15 | $20.35 | $19.71 | 3,154,590 |
| 2019-12-16 | $20.84 | $20.88 | $20.46 | $20.64 | $19.99 | 2,910,660 |
| 2019-12-13 | $20.42 | $20.86 | $20.10 | $20.65 | $20.00 | 3,232,070 |
| 2019-12-12 | $20.19 | $20.51 | $19.85 | $20.28 | $19.64 | 1,995,260 |
| 2019-12-11 | $20.01 | $20.30 | $20.01 | $20.11 | $19.48 | 1,166,910 |
| 2019-12-10 | $20.08 | $20.29 | $19.80 | $20.16 | $19.53 | 1,782,280 |
| 2019-12-09 | $20.07 | $20.38 | $19.94 | $20.00 | $19.37 | 1,370,940 |
| 2019-12-06 | $20.26 | $20.37 | $19.92 | $20.01 | $19.38 | 1,681,050 |
| 2019-12-05 | $20.30 | $20.41 | $20.05 | $20.38 | $19.74 | 2,590,090 |
| 2019-12-04 | $19.74 | $20.45 | $19.55 | $20.41 | $19.77 | 4,013,650 |
| 2019-12-03 | $20.19 | $20.24 | $19.62 | $19.83 | $19.21 | 2,490,990 |
| 2019-12-02 | $18.78 | $20.39 | $18.68 | $20.38 | $19.74 | 5,122,760 |
| 2019-11-29 | $18.45 | $19.08 | $18.44 | $18.86 | $18.27 | 1,371,950 |
| 2019-11-28 | $18.59 | $18.72 | $18.34 | $18.45 | $17.87 | 1,259,400 |
| 2019-11-27 | $18.70 | $18.92 | $18.56 | $18.66 | $18.08 | 1,132,450 |
| 2019-11-26 | $18.72 | $19.00 | $18.66 | $18.70 | $18.11 | 785,390 |
| 2019-11-25 | $18.96 | $18.98 | $18.46 | $18.82 | $18.23 | 1,160,560 |
| 2019-11-22 | $18.77 | $18.95 | $18.59 | $18.87 | $18.28 | 1,646,570 |
| 2019-11-21 | $18.72 | $18.85 | $18.50 | $18.74 | $18.15 | 864,320 |
| 2019-11-20 | $18.83 | $18.97 | $18.57 | $18.83 | $18.24 | 1,653,070 |
| 2019-11-19 | $18.54 | $19.05 | $18.32 | $18.76 | $18.17 | 2,408,600 |
| 2019-11-18 | $18.20 | $18.55 | $18.03 | $18.54 | $17.96 | 2,197,470 |
| 2019-11-15 | $17.54 | $18.38 | $17.34 | $18.20 | $17.63 | 3,007,640 |
| 2019-11-14 | $17.52 | $17.58 | $17.31 | $17.50 | $16.95 | 1,105,290 |
| 2019-11-13 | $17.73 | $17.80 | $17.26 | $17.52 | $16.97 | 1,750,560 |
| 2019-11-12 | $18.02 | $18.02 | $17.30 | $17.83 | $17.27 | 2,034,250 |
| 2019-11-11 | $18.00 | $18.18 | $17.85 | $17.90 | $17.34 | 1,406,960 |
| 2019-11-08 | $18.23 | $18.45 | $18.13 | $18.16 | $17.59 | 1,182,250 |
| 2019-11-07 | $18.11 | $18.25 | $18.00 | $18.20 | $17.63 | 1,047,850 |
| 2019-11-06 | $18.40 | $18.46 | $18.09 | $18.10 | $17.53 | 1,553,670 |
| 2019-11-05 | $18.51 | $18.59 | $18.32 | $18.46 | $17.88 | 1,326,650 |
| 2019-11-04 | $18.44 | $18.59 | $18.38 | $18.55 | $17.97 | 1,495,440 |
| 2019-11-01 | $18.31 | $18.45 | $18.18 | $18.39 | $17.81 | 1,030,640 |
| 2019-10-31 | $18.33 | $18.68 | $18.27 | $18.31 | $17.74 | 911,080 |
| 2019-10-30 | $18.50 | $18.60 | $18.13 | $18.33 | $17.76 | 868,850 |
| 2019-10-29 | $18.90 | $18.92 | $18.43 | $18.47 | $17.89 | 1,103,890 |
| 2019-10-28 | $18.60 | $18.91 | $18.41 | $18.90 | $18.31 | 1,289,580 |
| 2019-10-25 | $18.64 | $18.66 | $18.36 | $18.52 | $17.94 | 1,140,050 |
| 2019-10-24 | $18.81 | $18.81 | $18.52 | $18.64 | $18.06 | 1,026,070 |
| 2019-10-23 | $19.01 | $19.15 | $18.70 | $18.76 | $18.17 | 652,150 |
| 2019-10-22 | $18.77 | $19.12 | $18.63 | $19.01 | $18.41 | 1,033,930 |
| 2019-10-21 | $18.77 | $18.90 | $18.47 | $18.67 | $18.08 | 934,720 |
| 2019-10-18 | $19.13 | $19.29 | $18.77 | $18.82 | $18.23 | 1,235,560 |
| 2019-10-17 | $19.28 | $19.35 | $19.11 | $19.13 | $18.53 | 595,570 |
| 2019-10-16 | $19.33 | $19.58 | $19.23 | $19.28 | $18.68 | 653,230 |
| 2019-10-15 | $19.70 | $19.76 | $19.13 | $19.37 | $18.76 | 1,042,130 |
| 2019-10-14 | $19.62 | $19.88 | $19.36 | $19.74 | $19.12 | 1,460,580 |
| 2019-10-11 | $19.48 | $19.66 | $19.33 | $19.46 | $18.85 | 1,013,580 |
| 2019-10-10 | $19.00 | $19.69 | $18.99 | $19.53 | $18.92 | 1,768,980 |
| 2019-10-09 | $19.05 | $19.25 | $18.87 | $18.99 | $18.39 | 1,355,670 |
| 2019-10-08 | $19.40 | $19.63 | $19.03 | $19.11 | $18.51 | 1,406,620 |
| 2019-10-07 | $19.40 | $19.40 | $19.40 | $19.40 | $18.79 | 0 |
| 2019-10-04 | $19.40 | $19.40 | $19.40 | $19.40 | $18.79 | 0 |
| 2019-10-03 | $19.40 | $19.40 | $19.40 | $19.40 | $18.79 | 0 |
| 2019-10-02 | $19.40 | $19.40 | $19.40 | $19.40 | $18.79 | 0 |
| 2019-10-01 | $19.40 | $19.40 | $19.40 | $19.40 | $18.79 | 0 |
| 2019-09-30 | $19.83 | $20.21 | $19.40 | $19.40 | $18.79 | 1,305,160 |
| 2019-09-27 | $19.75 | $20.26 | $19.59 | $19.85 | $19.23 | 1,420,180 |
| 2019-09-26 | $20.27 | $20.37 | $19.60 | $19.66 | $19.04 | 1,988,780 |
| 2019-09-25 | $20.29 | $20.48 | $19.83 | $20.12 | $19.49 | 1,844,330 |
| 2019-09-24 | $20.66 | $20.90 | $20.31 | $20.45 | $19.81 | 1,585,130 |
| 2019-09-23 | $20.76 | $20.98 | $20.05 | $20.66 | $20.01 | 2,435,300 |
| 2019-09-20 | $20.78 | $20.96 | $20.50 | $20.69 | $20.04 | 2,013,190 |
| 2019-09-19 | $20.32 | $20.79 | $20.28 | $20.72 | $20.07 | 2,203,530 |
| 2019-09-18 | $20.32 | $20.50 | $20.15 | $20.32 | $19.68 | 1,431,920 |
| 2019-09-17 | $20.71 | $20.75 | $20.14 | $20.33 | $19.69 | 2,175,410 |
| 2019-09-16 | $20.70 | $21.00 | $20.55 | $20.68 | $20.03 | 2,167,680 |
| 2019-09-13 | $20.69 | $20.69 | $20.69 | $20.69 | $20.04 | 0 |
| 2019-09-12 | $20.81 | $20.82 | $20.51 | $20.69 | $20.04 | 1,818,020 |
| 2019-09-11 | $20.69 | $21.19 | $20.59 | $20.72 | $20.07 | 3,744,350 |
| 2019-09-10 | $20.40 | $20.79 | $20.21 | $20.67 | $20.02 | 4,111,440 |
| 2019-09-09 | $19.50 | $20.47 | $19.50 | $20.40 | $19.76 | 6,400,170 |
| 2019-09-06 | $19.69 | $19.93 | $19.35 | $19.45 | $18.84 | 2,005,900 |
| 2019-09-05 | $19.23 | $19.87 | $19.23 | $19.56 | $18.95 | 3,394,370 |
| 2019-09-04 | $19.32 | $19.38 | $19.02 | $19.20 | $18.60 | 2,052,680 |
| 2019-09-03 | $19.19 | $19.48 | $19.10 | $19.33 | $18.72 | 1,629,860 |
| 2019-09-02 | $18.33 | $19.35 | $18.21 | $19.16 | $18.56 | 2,897,950 |
| 2019-08-30 | $19.18 | $19.36 | $18.25 | $18.33 | $17.76 | 2,747,930 |
| 2019-08-29 | $19.33 | $19.40 | $19.01 | $19.11 | $18.51 | 1,236,880 |
| 2019-08-28 | $19.11 | $19.45 | $18.98 | $19.25 | $18.65 | 1,732,860 |
| 2019-08-27 | $18.90 | $19.34 | $18.82 | $19.05 | $18.45 | 1,415,220 |
| 2019-08-26 | $18.70 | $18.98 | $18.68 | $18.77 | $18.18 | 1,174,700 |
| 2019-08-23 | $19.29 | $19.33 | $18.94 | $19.04 | $18.44 | 1,700,510 |
| 2019-08-22 | $19.64 | $19.69 | $19.12 | $19.23 | $18.63 | 2,206,570 |
| 2019-08-21 | $19.85 | $19.90 | $19.36 | $19.70 | $19.08 | 2,230,180 |
| 2019-08-20 | $19.90 | $20.14 | $19.75 | $19.95 | $19.32 | 1,493,300 |
| 2019-08-19 | $19.17 | $20.08 | $19.16 | $20.01 | $19.38 | 3,282,100 |
| 2019-08-16 | $19.28 | $19.34 | $19.04 | $19.16 | $18.56 | 1,191,010 |
| 2019-08-15 | $18.90 | $19.48 | $18.76 | $19.21 | $18.61 | 1,717,120 |
| 2019-08-14 | $19.45 | $19.55 | $19.20 | $19.34 | $18.73 | 1,074,370 |
| 2019-08-13 | $19.00 | $19.51 | $18.72 | $19.45 | $18.84 | 2,054,800 |
| 2019-08-12 | $18.54 | $19.24 | $18.44 | $19.10 | $18.50 | 1,131,140 |
| 2019-08-09 | $19.22 | $19.22 | $18.50 | $18.63 | $18.05 | 1,137,350 |
| 2019-08-08 | $18.60 | $19.22 | $18.35 | $19.04 | $18.44 | 1,425,200 |
| 2019-08-07 | $19.04 | $19.23 | $18.55 | $18.59 | $18.01 | 874,770 |
| 2019-08-06 | $18.89 | $19.07 | $18.35 | $19.02 | $18.42 | 1,354,550 |
| 2019-08-05 | $19.03 | $19.44 | $18.98 | $19.01 | $18.41 | 1,071,420 |
| 2019-08-02 | $19.00 | $19.21 | $18.83 | $19.18 | $18.58 | 1,162,210 |
| 2019-08-01 | $19.05 | $19.49 | $19.00 | $19.27 | $18.67 | 1,406,070 |
| 2019-07-31 | $19.20 | $19.30 | $19.06 | $19.11 | $18.51 | 1,181,200 |
| 2019-07-30 | $19.15 | $19.32 | $18.99 | $19.12 | $18.52 | 1,248,230 |
| 2019-07-29 | $18.87 | $19.14 | $18.80 | $18.93 | $18.34 | 1,037,160 |
| 2019-07-26 | $18.71 | $18.95 | $18.62 | $18.88 | $18.29 | 902,860 |
| 2019-07-25 | $18.46 | $18.88 | $18.35 | $18.67 | $18.08 | 1,384,530 |
| 2019-07-24 | $17.91 | $18.62 | $17.91 | $18.48 | $17.90 | 2,695,870 |
| 2019-07-23 | $18.10 | $18.18 | $17.80 | $17.86 | $17.30 | 838,700 |
| 2019-07-22 | $18.38 | $18.52 | $17.80 | $17.88 | $17.32 | 951,460 |
| 2019-07-19 | $18.65 | $18.68 | $18.32 | $18.36 | $17.78 | 707,000 |
| 2019-07-18 | $18.78 | $18.87 | $18.42 | $18.51 | $17.93 | 1,420,770 |
| 2019-07-17 | $18.89 | $19.04 | $18.62 | $18.95 | $18.36 | 1,040,100 |
| 2019-07-16 | $19.04 | $19.09 | $18.72 | $18.89 | $18.30 | 702,500 |
| 2019-07-15 | $19.05 | $19.22 | $18.80 | $18.87 | $18.28 | 1,169,140 |
| 2019-07-12 | $18.90 | $19.15 | $18.84 | $19.00 | $18.40 | 538,000 |
| 2019-07-11 | $19.20 | $19.42 | $18.95 | $19.00 | $18.40 | 670,120 |
| 2019-07-10 | $19.35 | $19.35 | $18.98 | $19.15 | $18.55 | 771,020 |
| 2019-07-09 | $19.65 | $19.77 | $18.96 | $19.15 | $18.55 | 1,512,560 |
| 2019-07-08 | $19.56 | $19.74 | $18.90 | $19.74 | $19.12 | 1,878,880 |
| 2019-07-05 | $19.48 | $19.76 | $19.42 | $19.49 | $18.88 | 763,930 |
| 2019-07-04 | $19.44 | $19.86 | $19.39 | $19.54 | $18.93 | 1,160,600 |
| 2019-07-03 | $19.50 | $19.50 | $19.23 | $19.23 | $18.63 | 1,369,500 |
| 2019-07-02 | $19.27 | $19.68 | $19.09 | $19.59 | $18.98 | 1,903,730 |
| 2019-07-01 | $19.04 | $19.49 | $19.04 | $19.27 | $18.67 | 1,387,140 |
| 2019-06-28 | $19.02 | $19.06 | $18.72 | $18.88 | $18.29 | 886,470 |
| 2019-06-27 | $19.23 | $19.41 | $19.01 | $19.13 | $18.53 | 1,256,970 |
| 2019-06-26 | $18.63 | $19.35 | $18.50 | $19.19 | $18.59 | 1,934,590 |
| 2019-06-25 | $18.83 | $18.95 | $18.44 | $18.64 | $18.06 | 682,900 |
| 2019-06-24 | $19.16 | $19.29 | $18.77 | $19.00 | $18.40 | 874,760 |
| 2019-06-21 | $19.08 | $19.35 | $18.85 | $19.14 | $18.54 | 1,149,720 |
| 2019-06-20 | $18.62 | $19.15 | $18.40 | $18.97 | $18.38 | 1,539,760 |
| 2019-06-19 | $18.46 | $19.05 | $18.46 | $18.90 | $18.01 | 1,355,030 |
| 2019-06-18 | $18.18 | $18.39 | $18.13 | $18.23 | $17.37 | 698,050 |
| 2019-06-17 | $18.45 | $18.59 | $18.05 | $18.22 | $17.37 | 1,198,960 |
| 2019-06-14 | $19.18 | $19.18 | $18.60 | $18.60 | $17.73 | 760,740 |
| 2019-06-13 | $19.03 | $19.22 | $18.79 | $19.02 | $18.13 | 828,110 |
| 2019-06-12 | $19.30 | $19.38 | $19.00 | $19.02 | $18.13 | 812,080 |
| 2019-06-11 | $18.77 | $19.32 | $18.69 | $19.30 | $18.39 | 1,264,550 |
| 2019-06-10 | $18.65 | $18.87 | $18.44 | $18.77 | $17.89 | 829,810 |
| 2019-06-07 | $18.58 | $18.58 | $18.58 | $18.58 | $17.71 | 0 |
| 2019-06-06 | $19.02 | $19.24 | $18.18 | $18.58 | $17.71 | 1,352,730 |
| 2019-06-05 | $19.36 | $19.53 | $18.92 | $19.17 | $18.27 | 1,367,150 |
| 2019-06-04 | $19.22 | $19.57 | $19.12 | $19.17 | $18.27 | 1,399,510 |
| 2019-06-03 | $18.85 | $19.38 | $18.61 | $19.38 | $18.47 | 2,223,560 |
| 2019-05-31 | $18.71 | $19.29 | $18.64 | $18.85 | $17.97 | 1,570,050 |
| 2019-05-30 | $18.68 | $18.80 | $18.46 | $18.73 | $17.85 | 1,124,880 |
| 2019-05-29 | $18.45 | $18.89 | $18.36 | $18.68 | $17.80 | 1,147,310 |
| 2019-05-28 | $18.48 | $18.77 | $18.34 | $18.40 | $17.54 | 1,293,140 |
| 2019-05-27 | $18.06 | $18.55 | $18.06 | $18.45 | $17.58 | 1,166,470 |
| 2019-05-24 | $18.05 | $18.35 | $18.05 | $18.12 | $17.27 | 828,930 |
| 2019-05-23 | $18.50 | $18.50 | $18.01 | $18.15 | $17.30 | 831,660 |
| 2019-05-22 | $18.40 | $18.66 | $18.20 | $18.55 | $17.68 | 1,294,490 |
| 2019-05-21 | $18.15 | $18.49 | $18.02 | $18.39 | $17.53 | 1,054,540 |
| 2019-05-20 | $18.00 | $18.19 | $17.73 | $18.15 | $17.30 | 691,760 |
| 2019-05-17 | $18.59 | $18.65 | $17.88 | $18.02 | $17.17 | 1,343,540 |
| 2019-05-16 | $18.24 | $18.60 | $18.18 | $18.57 | $17.70 | 1,506,860 |
| 2019-05-15 | $18.06 | $18.37 | $18.04 | $18.24 | $17.38 | 1,094,600 |
| 2019-05-14 | $17.99 | $18.15 | $17.95 | $17.97 | $17.13 | 686,730 |
| 2019-05-13 | $18.10 | $18.34 | $18.04 | $18.11 | $17.26 | 916,670 |
| 2019-05-10 | $18.08 | $18.55 | $17.76 | $18.44 | $17.57 | 2,032,210 |
| 2019-05-09 | $18.00 | $18.39 | $18.00 | $18.07 | $17.22 | 1,151,710 |
| 2019-05-08 | $17.98 | $18.49 | $17.57 | $18.23 | $17.37 | 1,093,380 |
| 2019-05-07 | $18.05 | $18.33 | $17.91 | $18.13 | $17.28 | 945,700 |
| 2019-05-06 | $18.94 | $18.94 | $17.80 | $17.91 | $17.07 | 2,322,170 |
| 2019-05-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.06 | 0 |
| 2019-05-02 | $18.95 | $18.95 | $18.95 | $18.95 | $18.06 | 0 |
| 2019-05-01 | $18.95 | $18.95 | $18.95 | $18.95 | $18.06 | 0 |
| 2019-04-30 | $18.87 | $19.18 | $18.83 | $18.95 | $18.06 | 925,570 |
| 2019-04-29 | $19.08 | $19.08 | $18.70 | $18.82 | $17.94 | 1,476,280 |
| 2019-04-26 | $19.26 | $19.40 | $18.90 | $18.90 | $18.01 | 1,499,460 |
| 2019-04-25 | $20.02 | $20.15 | $19.28 | $19.28 | $18.38 | 1,427,160 |
| 2019-04-24 | $20.01 | $20.10 | $19.70 | $20.10 | $19.16 | 1,273,480 |
| 2019-04-23 | $20.45 | $20.45 | $19.88 | $19.91 | $18.98 | 1,904,390 |
| 2019-04-22 | $20.82 | $20.82 | $20.18 | $20.37 | $19.41 | 1,460,620 |
| 2019-04-19 | $20.80 | $20.86 | $20.35 | $20.75 | $19.78 | 1,117,300 |
| 2019-04-18 | $20.73 | $21.06 | $20.69 | $20.80 | $19.82 | 1,392,400 |
| 2019-04-17 | $20.64 | $21.18 | $20.55 | $20.93 | $19.95 | 2,551,790 |
| 2019-04-16 | $20.42 | $20.84 | $19.96 | $20.74 | $19.77 | 2,237,510 |
| 2019-04-15 | $20.63 | $21.05 | $20.41 | $20.50 | $19.54 | 1,669,850 |
| 2019-04-12 | $20.85 | $20.87 | $20.39 | $20.51 | $19.55 | 1,471,120 |
| 2019-04-11 | $21.38 | $21.38 | $20.73 | $20.80 | $19.82 | 2,012,630 |
| 2019-04-10 | $21.19 | $21.45 | $20.68 | $21.38 | $20.38 | 2,226,400 |
| 2019-04-09 | $21.03 | $21.22 | $20.80 | $21.15 | $20.16 | 1,794,140 |
| 2019-04-08 | $21.55 | $21.71 | $20.72 | $20.99 | $20.01 | 3,220,360 |
| 2019-04-05 | $21.58 | $21.58 | $21.58 | $21.58 | $20.57 | 0 |
| 2019-04-04 | $21.60 | $21.69 | $21.37 | $21.58 | $20.57 | 2,407,270 |
| 2019-04-03 | $21.50 | $21.70 | $21.24 | $21.60 | $20.59 | 2,969,460 |
| 2019-04-02 | $21.21 | $21.54 | $20.91 | $21.50 | $20.49 | 3,989,730 |
| 2019-04-01 | $20.70 | $21.31 | $20.70 | $21.25 | $20.25 | 4,442,330 |
| 2019-03-29 | $20.38 | $20.87 | $20.06 | $20.80 | $19.82 | 1,523,570 |
| 2019-03-28 | $20.48 | $20.65 | $20.22 | $20.30 | $19.35 | 1,549,650 |
| 2019-03-27 | $20.94 | $20.95 | $20.30 | $20.52 | $19.56 | 1,587,280 |
| 2019-03-26 | $21.72 | $21.72 | $20.60 | $20.78 | $19.80 | 2,284,280 |
| 2019-03-25 | $21.84 | $21.95 | $21.41 | $21.48 | $20.47 | 1,830,320 |
| 2019-03-22 | $21.49 | $22.03 | $21.21 | $21.98 | $20.95 | 2,624,780 |
| 2019-03-21 | $21.26 | $21.77 | $21.26 | $21.43 | $20.42 | 1,800,460 |
| 2019-03-20 | $21.75 | $21.79 | $21.05 | $21.35 | $20.35 | 1,776,660 |
| 2019-03-19 | $21.69 | $21.98 | $21.46 | $21.63 | $20.62 | 1,489,500 |
| 2019-03-18 | $21.89 | $21.97 | $21.30 | $21.70 | $20.68 | 2,031,780 |
| 2019-03-15 | $20.88 | $21.81 | $20.88 | $21.79 | $20.77 | 2,546,920 |
| 2019-03-14 | $21.48 | $21.78 | $20.73 | $20.85 | $19.87 | 1,620,300 |
| 2019-03-13 | $22.45 | $22.50 | $21.40 | $21.55 | $20.54 | 2,346,280 |
| 2019-03-12 | $22.19 | $22.68 | $21.88 | $22.38 | $21.33 | 3,416,850 |
| 2019-03-11 | $22.14 | $22.85 | $21.65 | $22.02 | $20.99 | 4,358,540 |
| 2019-03-08 | $21.58 | $22.04 | $21.01 | $22.00 | $20.97 | 3,577,240 |
| 2019-03-07 | $21.59 | $22.00 | $21.33 | $21.69 | $20.67 | 2,380,570 |
| 2019-03-06 | $21.74 | $21.96 | $21.27 | $21.64 | $20.62 | 2,049,340 |
| 2019-03-05 | $21.40 | $21.78 | $21.01 | $21.78 | $20.76 | 1,973,280 |
| 2019-03-04 | $20.69 | $21.65 | $20.57 | $21.07 | $20.08 | 2,797,010 |
| 2019-03-01 | $21.40 | $21.40 | $20.31 | $20.55 | $19.59 | 2,170,410 |
| 2019-02-28 | $20.45 | $21.60 | $20.45 | $21.04 | $20.05 | 2,283,660 |
| 2019-02-27 | $21.20 | $21.45 | $20.39 | $20.40 | $19.44 | 2,757,010 |
| 2019-02-26 | $21.46 | $21.74 | $21.00 | $21.20 | $20.21 | 1,886,220 |
| 2019-02-25 | $20.74 | $21.98 | $20.74 | $21.44 | $20.43 | 1,817,960 |
| 2019-02-22 | $20.22 | $20.79 | $20.22 | $20.71 | $19.74 | 1,109,700 |
| 2019-02-21 | $20.14 | $20.85 | $19.90 | $20.35 | $19.40 | 1,631,950 |
| 2019-02-20 | $20.09 | $20.47 | $20.02 | $20.18 | $19.23 | 1,036,520 |
| 2019-02-19 | $20.56 | $20.60 | $20.04 | $20.25 | $19.30 | 1,024,070 |
| 2019-02-18 | $19.86 | $20.49 | $19.86 | $20.38 | $19.42 | 1,385,910 |
| 2019-02-15 | $19.40 | $20.20 | $19.40 | $19.61 | $18.69 | 874,060 |
| 2019-02-14 | $19.77 | $20.12 | $19.54 | $19.92 | $18.99 | 1,287,340 |
| 2019-02-13 | $19.39 | $19.83 | $19.39 | $19.69 | $18.77 | 1,538,560 |
| 2019-02-12 | $18.71 | $19.46 | $18.53 | $19.37 | $18.46 | 1,686,990 |
| 2019-02-11 | $18.19 | $18.85 | $18.12 | $18.70 | $17.82 | 1,374,260 |
| 2019-02-08 | $18.14 | $18.14 | $18.14 | $18.14 | $17.29 | 0 |
| 2019-02-07 | $18.14 | $18.14 | $18.14 | $18.14 | $17.29 | 0 |
| 2019-02-06 | $18.14 | $18.14 | $18.14 | $18.14 | $17.29 | 0 |
| 2019-02-05 | $18.14 | $18.14 | $18.14 | $18.14 | $17.29 | 0 |
| 2019-02-04 | $18.14 | $18.14 | $18.14 | $18.14 | $17.29 | 0 |
| 2019-02-01 | $17.60 | $18.20 | $17.56 | $18.14 | $17.29 | 1,350,100 |
| 2019-01-31 | $17.76 | $17.88 | $17.50 | $17.60 | $16.77 | 1,069,180 |
| 2019-01-30 | $17.92 | $17.98 | $17.51 | $17.54 | $16.72 | 950,970 |
| 2019-01-29 | $18.60 | $18.60 | $17.63 | $18.01 | $17.16 | 1,853,260 |
| 2019-01-28 | $17.90 | $18.81 | $17.75 | $18.61 | $17.74 | 2,638,470 |
| 2019-01-25 | $18.39 | $18.49 | $17.73 | $17.93 | $17.09 | 2,498,880 |
| 2019-01-24 | $18.85 | $18.85 | $17.95 | $18.49 | $17.62 | 3,272,660 |
| 2019-01-23 | $18.82 | $18.95 | $18.71 | $18.90 | $18.01 | 1,092,460 |
| 2019-01-22 | $19.07 | $19.14 | $18.82 | $19.00 | $18.11 | 770,420 |
| 2019-01-21 | $19.05 | $19.44 | $18.91 | $19.07 | $18.18 | 1,700,410 |
| 2019-01-18 | $18.98 | $19.32 | $18.86 | $19.10 | $18.20 | 1,549,630 |
| 2019-01-17 | $19.52 | $19.66 | $18.80 | $18.99 | $18.10 | 1,438,970 |
| 2019-01-16 | $19.50 | $19.68 | $19.38 | $19.52 | $18.60 | 836,700 |
| 2019-01-15 | $19.00 | $19.50 | $18.90 | $19.45 | $18.54 | 1,683,290 |
| 2019-01-14 | $19.55 | $19.78 | $18.76 | $18.96 | $18.07 | 1,608,680 |
| 2019-01-11 | $19.33 | $19.88 | $19.23 | $19.80 | $18.87 | 932,440 |
| 2019-01-10 | $19.53 | $19.77 | $19.16 | $19.32 | $18.41 | 948,040 |
| 2019-01-09 | $19.66 | $20.17 | $19.53 | $19.53 | $18.61 | 1,223,150 |
| 2019-01-08 | $19.63 | $19.95 | $19.20 | $19.90 | $18.97 | 1,306,120 |
| 2019-01-07 | $19.39 | $19.89 | $19.39 | $19.60 | $18.68 | 1,121,080 |
| 2019-01-04 | $18.67 | $19.67 | $18.59 | $19.42 | $18.51 | 1,239,170 |
| 2019-01-03 | $19.53 | $19.64 | $18.75 | $18.86 | $17.98 | 1,253,780 |
| 2019-01-02 | $20.64 | $20.70 | $19.25 | $19.52 | $18.60 | 1,091,860 |
| 2019-01-01 | $20.14 | $20.14 | $20.14 | $20.14 | $19.19 | 0 |
| 2018-12-31 | $20.14 | $20.14 | $20.14 | $20.14 | $19.19 | 0 |
| 2018-12-28 | $20.20 | $20.40 | $20.00 | $20.14 | $19.19 | 626,350 |
| 2018-12-27 | $20.79 | $20.79 | $20.10 | $20.13 | $19.19 | 537,140 |
| 2018-12-26 | $20.68 | $20.93 | $20.45 | $20.47 | $19.51 | 669,130 |
| 2018-12-25 | $20.59 | $20.87 | $20.07 | $20.72 | $19.75 | 772,960 |
| 2018-12-24 | $20.46 | $20.84 | $20.20 | $20.59 | $19.62 | 358,640 |
| 2018-12-21 | $20.80 | $20.81 | $20.32 | $20.46 | $19.50 | 554,640 |
| 2018-12-20 | $20.37 | $20.72 | $20.19 | $20.60 | $19.63 | 743,770 |
| 2018-12-19 | $20.95 | $20.95 | $20.21 | $20.37 | $19.41 | 1,023,850 |
| 2018-12-18 | $20.75 | $21.37 | $20.21 | $21.17 | $20.18 | 1,608,120 |
| 2018-12-17 | $21.15 | $21.15 | $20.30 | $20.34 | $19.39 | 793,730 |
| 2018-12-14 | $21.41 | $21.52 | $20.88 | $21.17 | $20.18 | 530,710 |
| 2018-12-13 | $21.72 | $21.74 | $21.28 | $21.37 | $20.37 | 783,860 |
| 2018-12-12 | $21.55 | $21.77 | $21.26 | $21.72 | $20.70 | 397,150 |
| 2018-12-11 | $21.47 | $21.56 | $21.20 | $21.47 | $20.46 | 358,770 |
| 2018-12-10 | $21.32 | $21.63 | $21.10 | $21.52 | $20.51 | 440,440 |
| 2018-12-07 | $21.65 | $21.84 | $21.25 | $21.33 | $20.33 | 506,620 |
| 2018-12-06 | $21.90 | $22.01 | $21.46 | $21.65 | $20.63 | 577,130 |
| 2018-12-05 | $21.82 | $21.99 | $21.38 | $21.67 | $20.65 | 776,840 |
| 2018-12-04 | $21.44 | $21.91 | $21.05 | $21.82 | $20.80 | 1,234,650 |
| 2018-12-03 | $20.95 | $21.53 | $20.72 | $21.30 | $20.30 | 1,372,870 |
| 2018-11-30 | $19.90 | $20.43 | $19.80 | $20.28 | $19.33 | 1,385,620 |
| 2018-11-29 | $20.92 | $21.28 | $19.70 | $19.84 | $18.91 | 1,947,350 |
| 2018-11-28 | $21.00 | $21.11 | $20.50 | $20.92 | $19.94 | 772,830 |
| 2018-11-27 | $20.81 | $21.16 | $20.70 | $20.92 | $19.94 | 481,380 |
| 2018-11-26 | $21.17 | $21.28 | $20.68 | $20.76 | $19.79 | 746,770 |
| 2018-11-23 | $21.49 | $21.86 | $21.01 | $21.01 | $20.02 | 844,130 |
| 2018-11-22 | $21.35 | $21.70 | $21.18 | $21.49 | $20.48 | 807,410 |
| 2018-11-21 | $22.00 | $22.36 | $21.00 | $21.35 | $20.35 | 2,012,520 |
| 2018-11-20 | $22.52 | $22.91 | $22.08 | $22.08 | $21.04 | 911,580 |
| 2018-11-19 | $22.99 | $23.08 | $22.55 | $22.69 | $21.63 | 1,012,460 |
| 2018-11-16 | $22.88 | $23.06 | $22.80 | $22.99 | $21.91 | 1,154,560 |
| 2018-11-15 | $22.76 | $23.07 | $22.51 | $22.89 | $21.82 | 848,130 |
| 2018-11-14 | $22.80 | $23.08 | $22.51 | $22.76 | $21.69 | 892,750 |
| 2018-11-13 | $22.90 | $22.96 | $22.33 | $22.80 | $21.73 | 1,067,990 |
| 2018-11-12 | $22.96 | $22.98 | $22.30 | $22.91 | $21.83 | 1,319,260 |
| 2018-11-09 | $22.42 | $23.28 | $22.10 | $22.87 | $21.80 | 1,829,980 |
| 2018-11-08 | $22.81 | $23.30 | $22.11 | $22.13 | $21.09 | 1,425,800 |
| 2018-11-07 | $22.98 | $23.34 | $22.61 | $22.85 | $21.78 | 1,465,110 |
| 2018-11-06 | $23.78 | $23.79 | $22.54 | $22.71 | $21.64 | 1,420,900 |
| 2018-11-05 | $23.13 | $23.78 | $23.13 | $23.70 | $22.59 | 1,082,940 |
| 2018-11-02 | $23.10 | $23.95 | $23.10 | $23.43 | $22.33 | 1,931,270 |
| 2018-11-01 | $23.00 | $23.43 | $22.70 | $22.88 | $21.81 | 1,608,160 |
| 2018-10-31 | $22.00 | $23.30 | $21.80 | $22.78 | $21.71 | 1,775,130 |
| 2018-10-30 | $21.40 | $21.92 | $21.03 | $21.80 | $20.78 | 455,490 |
| 2018-10-29 | $21.21 | $21.86 | $21.18 | $21.28 | $20.28 | 289,140 |
| 2018-10-26 | $22.27 | $22.33 | $21.51 | $21.71 | $20.69 | 279,020 |
| 2018-10-25 | $20.90 | $21.79 | $20.71 | $21.78 | $20.76 | 515,330 |
| 2018-10-24 | $21.30 | $21.65 | $20.42 | $21.35 | $20.35 | 538,790 |
| 2018-10-23 | $21.77 | $21.77 | $20.92 | $21.15 | $20.16 | 459,500 |
| 2018-10-22 | $20.69 | $21.66 | $20.36 | $21.38 | $20.38 | 1,164,850 |
| 2018-10-19 | $18.93 | $20.47 | $18.76 | $20.21 | $19.26 | 849,810 |
| 2018-10-18 | $19.83 | $20.12 | $19.43 | $19.46 | $18.55 | 505,400 |
| 2018-10-17 | $20.56 | $20.88 | $19.60 | $20.20 | $19.25 | 452,240 |
| 2018-10-16 | $20.43 | $21.34 | $20.10 | $20.30 | $19.35 | 436,400 |
| 2018-10-15 | $21.09 | $21.68 | $20.72 | $20.88 | $19.90 | 279,610 |
| 2018-10-12 | $20.58 | $21.50 | $20.58 | $21.00 | $20.01 | 598,060 |
| 2018-10-11 | $20.20 | $21.45 | $20.01 | $21.02 | $20.03 | 1,008,070 |
| 2018-10-10 | $21.88 | $21.90 | $21.43 | $21.54 | $20.53 | 384,680 |
| 2018-10-09 | $22.32 | $22.51 | $21.50 | $21.83 | $20.81 | 881,990 |
| 2018-10-08 | $22.55 | $22.55 | $22.01 | $22.32 | $21.27 | 934,340 |
| 2018-10-05 | $22.69 | $22.69 | $22.69 | $22.69 | $21.63 | 0 |
| 2018-10-04 | $22.69 | $22.69 | $22.69 | $22.69 | $21.63 | 0 |
| 2018-10-03 | $22.69 | $22.69 | $22.69 | $22.69 | $21.63 | 0 |
| 2018-10-02 | $22.69 | $22.69 | $22.69 | $22.69 | $21.63 | 0 |
| 2018-10-01 | $22.69 | $22.69 | $22.69 | $22.69 | $21.63 | 0 |
| 2018-09-28 | $22.70 | $22.99 | $22.31 | $22.69 | $21.63 | 1,148,310 |
| 2018-09-27 | $23.96 | $23.96 | $22.40 | $22.48 | $21.43 | 1,233,840 |
| 2018-09-26 | $22.08 | $23.83 | $21.82 | $23.33 | $22.24 | 2,281,290 |
| 2018-09-25 | $22.84 | $22.84 | $21.96 | $21.97 | $20.94 | 1,200,860 |
| 2018-09-24 | $22.89 | $22.89 | $22.89 | $22.89 | $21.82 | 0 |
| 2018-09-21 | $22.80 | $23.16 | $22.51 | $22.89 | $21.82 | 678,480 |
| 2018-09-20 | $23.19 | $23.39 | $22.75 | $22.89 | $21.82 | 1,103,640 |
| 2018-09-19 | $23.38 | $23.69 | $23.12 | $23.35 | $22.25 | 1,414,490 |
| 2018-09-18 | $22.75 | $23.65 | $22.68 | $23.38 | $22.28 | 662,300 |
| 2018-09-17 | $22.79 | $23.46 | $22.70 | $23.11 | $22.03 | 935,820 |
| 2018-09-14 | $23.35 | $23.48 | $22.60 | $22.79 | $21.72 | 793,870 |
| 2018-09-13 | $23.34 | $23.48 | $22.92 | $23.36 | $22.26 | 565,090 |
| 2018-09-12 | $23.56 | $23.56 | $23.03 | $23.12 | $22.04 | 517,970 |
| 2018-09-11 | $22.93 | $23.65 | $22.93 | $23.40 | $22.30 | 852,840 |
| 2018-09-10 | $22.92 | $23.76 | $22.68 | $23.30 | $22.21 | 1,305,480 |
| 2018-09-07 | $22.77 | $23.58 | $22.60 | $23.22 | $22.13 | 2,371,550 |
| 2018-09-06 | $22.22 | $22.76 | $22.01 | $22.50 | $21.44 | 769,900 |
| 2018-09-05 | $22.68 | $22.86 | $22.22 | $22.22 | $21.18 | 620,820 |
| 2018-09-04 | $22.05 | $22.96 | $21.82 | $22.78 | $21.71 | 1,061,500 |
| 2018-09-03 | $22.21 | $22.39 | $21.73 | $22.05 | $21.02 | 546,680 |
| 2018-08-31 | $22.12 | $22.38 | $21.75 | $22.14 | $21.10 | 625,770 |
| 2018-08-30 | $22.79 | $22.89 | $22.12 | $22.24 | $21.20 | 772,260 |
| 2018-08-29 | $22.79 | $23.00 | $22.41 | $22.80 | $21.73 | 624,370 |
| 2018-08-28 | $22.22 | $23.16 | $22.22 | $22.78 | $21.71 | 1,764,070 |
| 2018-08-27 | $21.96 | $23.13 | $21.79 | $22.18 | $21.14 | 1,114,220 |
| 2018-08-24 | $21.95 | $22.21 | $21.72 | $21.95 | $20.92 | 377,420 |
| 2018-08-23 | $21.70 | $22.10 | $21.50 | $21.85 | $20.82 | 477,030 |
| 2018-08-22 | $22.00 | $22.19 | $21.70 | $21.71 | $20.69 | 611,640 |
| 2018-08-21 | $22.02 | $22.40 | $21.90 | $21.90 | $20.87 | 1,032,460 |
| 2018-08-20 | $21.40 | $22.12 | $21.40 | $22.11 | $21.07 | 926,840 |
| 2018-08-17 | $21.31 | $21.80 | $21.31 | $21.52 | $20.51 | 1,137,380 |
| 2018-08-16 | $20.99 | $21.73 | $20.60 | $21.26 | $20.26 | 945,580 |
| 2018-08-15 | $21.59 | $21.68 | $21.12 | $21.20 | $20.21 | 689,610 |
| 2018-08-14 | $22.20 | $22.41 | $21.34 | $21.56 | $20.55 | 1,309,470 |
| 2018-08-13 | $20.59 | $22.59 | $20.06 | $22.17 | $21.13 | 1,933,520 |
| 2018-08-10 | $20.52 | $20.76 | $20.45 | $20.67 | $19.70 | 544,760 |
| 2018-08-09 | $19.70 | $20.85 | $19.70 | $20.52 | $19.56 | 1,120,750 |
| 2018-08-08 | $20.54 | $20.65 | $19.90 | $19.97 | $19.03 | 1,115,310 |
| 2018-08-07 | $20.28 | $20.63 | $19.73 | $20.53 | $19.57 | 1,242,410 |
| 2018-08-06 | $20.50 | $20.56 | $19.87 | $20.28 | $19.33 | 1,103,860 |
| 2018-08-03 | $20.65 | $20.90 | $20.08 | $20.73 | $19.76 | 1,156,250 |
| 2018-08-02 | $21.00 | $21.19 | $20.05 | $20.67 | $19.70 | 1,541,940 |
| 2018-08-01 | $21.40 | $21.80 | $20.88 | $20.99 | $20.01 | 924,760 |
| 2018-07-31 | $21.54 | $21.86 | $21.21 | $21.48 | $20.47 | 1,155,290 |
| 2018-07-30 | $22.99 | $23.02 | $21.05 | $21.68 | $20.66 | 2,141,920 |
| 2018-07-27 | $23.03 | $23.58 | $22.41 | $22.90 | $21.83 | 1,702,850 |
| 2018-07-26 | $23.10 | $23.31 | $22.53 | $22.75 | $21.68 | 2,110,380 |
| 2018-07-25 | $23.26 | $23.81 | $22.70 | $23.38 | $22.28 | 3,880,180 |
| 2018-07-24 | $21.83 | $22.70 | $21.53 | $22.63 | $21.57 | 2,060,590 |
| 2018-07-23 | $21.73 | $21.97 | $21.32 | $21.62 | $20.61 | 1,117,780 |
| 2018-07-20 | $21.32 | $22.18 | $21.02 | $21.72 | $20.70 | 1,657,620 |
| 2018-07-19 | $21.60 | $21.80 | $21.19 | $21.32 | $20.32 | 696,820 |
| 2018-07-18 | $21.60 | $21.95 | $21.33 | $21.51 | $20.50 | 1,244,330 |
| 2018-07-17 | $21.05 | $21.81 | $20.68 | $21.64 | $20.62 | 1,156,190 |
| 2018-07-16 | $21.41 | $21.69 | $20.82 | $21.05 | $20.06 | 1,489,980 |
| 2018-07-13 | $21.32 | $21.78 | $21.11 | $21.73 | $20.71 | 1,546,500 |
| 2018-07-12 | $20.72 | $22.08 | $20.63 | $21.80 | $20.78 | 1,726,570 |
| 2018-07-11 | $20.64 | $21.25 | $20.09 | $20.72 | $19.75 | 1,356,940 |
| 2018-07-10 | $20.87 | $20.94 | $20.61 | $20.79 | $19.81 | 1,173,780 |
| 2018-07-09 | $19.52 | $20.77 | $19.52 | $20.54 | $19.58 | 1,670,890 |
| 2018-07-06 | $19.35 | $20.30 | $19.35 | $19.60 | $18.68 | 2,460,970 |
| 2018-07-05 | $21.11 | $21.25 | $19.38 | $19.56 | $18.64 | 1,972,360 |
| 2018-07-04 | $21.40 | $21.72 | $21.13 | $21.28 | $20.28 | 1,028,760 |
| 2018-07-03 | $21.85 | $22.09 | $21.22 | $21.40 | $20.40 | 1,852,520 |
| 2018-07-02 | $22.45 | $22.45 | $21.60 | $21.91 | $20.88 | 1,243,730 |
| 2018-06-29 | $21.42 | $22.61 | $21.42 | $22.47 | $21.42 | 1,387,720 |
| 2018-06-28 | $21.99 | $22.47 | $21.20 | $21.91 | $20.88 | 559,540 |
| 2018-06-27 | $29.93 | $30.54 | $29.31 | $29.82 | $21.27 | 649,310 |
| 2018-06-26 | $29.80 | $30.15 | $29.11 | $29.91 | $21.34 | 582,980 |
| 2018-06-25 | $29.74 | $30.24 | $29.74 | $29.88 | $21.32 | 636,830 |
| 2018-06-22 | $28.80 | $29.79 | $28.80 | $29.55 | $21.08 | 949,960 |
| 2018-06-21 | $30.00 | $30.87 | $29.58 | $29.70 | $21.19 | 1,018,870 |
| 2018-06-20 | $29.58 | $30.49 | $29.48 | $30.45 | $21.72 | 794,310 |
| 2018-06-19 | $31.80 | $32.33 | $29.46 | $29.58 | $21.10 | 1,438,650 |
| 2018-06-18 | $32.57 | $32.57 | $32.57 | $32.57 | $23.24 | 0 |
| 2018-06-15 | $33.93 | $33.93 | $32.21 | $32.57 | $23.24 | 1,443,450 |
| 2018-06-14 | $34.06 | $34.32 | $33.63 | $33.69 | $24.04 | 629,900 |
| 2018-06-13 | $34.30 | $34.67 | $34.02 | $34.08 | $24.31 | 593,660 |
| 2018-06-12 | $34.28 | $34.42 | $33.63 | $34.09 | $24.32 | 493,070 |
| 2018-06-11 | $34.09 | $34.36 | $33.58 | $34.10 | $24.33 | 427,030 |
| 2018-06-08 | $34.45 | $34.45 | $33.86 | $34.08 | $24.31 | 639,150 |
| 2018-06-07 | $34.87 | $34.87 | $34.00 | $34.54 | $24.64 | 900,870 |
| 2018-06-06 | $34.97 | $35.18 | $34.40 | $34.58 | $24.67 | 686,530 |
| 2018-06-05 | $34.30 | $35.25 | $34.26 | $35.08 | $25.03 | 703,000 |
| 2018-06-04 | $34.88 | $34.88 | $33.90 | $34.22 | $24.41 | 610,050 |
| 2018-06-01 | $34.90 | $35.20 | $34.33 | $34.58 | $24.67 | 763,630 |
| 2018-05-31 | $34.03 | $34.98 | $34.03 | $34.77 | $24.81 | 1,003,470 |
| 2018-05-30 | $34.28 | $34.91 | $33.54 | $33.93 | $24.21 | 1,156,230 |
| 2018-05-29 | $34.88 | $35.75 | $34.68 | $35.13 | $25.06 | 880,300 |
| 2018-05-28 | $35.14 | $35.28 | $34.15 | $34.83 | $24.85 | 1,132,700 |
| 2018-05-25 | $36.18 | $36.43 | $34.79 | $35.01 | $24.98 | 2,606,680 |
| 2018-05-24 | $37.03 | $37.54 | $36.49 | $36.59 | $26.10 | 1,051,450 |
| 2018-05-23 | $37.90 | $38.04 | $37.13 | $37.20 | $26.54 | 1,086,880 |
| 2018-05-22 | $37.45 | $38.21 | $37.12 | $37.95 | $27.07 | 1,856,300 |
| 2018-05-21 | $36.52 | $37.37 | $36.27 | $36.99 | $26.39 | 1,520,400 |
| 2018-05-18 | $36.20 | $36.65 | $35.96 | $36.38 | $25.95 | 657,360 |
| 2018-05-17 | $36.85 | $37.09 | $36.03 | $36.19 | $25.82 | 1,046,980 |
| 2018-05-16 | $36.75 | $37.15 | $36.37 | $36.85 | $26.29 | 940,550 |
| 2018-05-15 | $36.98 | $37.10 | $36.01 | $36.90 | $26.33 | 1,207,620 |
| 2018-05-14 | $36.88 | $37.30 | $36.38 | $36.99 | $26.39 | 1,241,580 |
| 2018-05-11 | $37.61 | $37.94 | $36.50 | $36.53 | $26.06 | 2,200,330 |
| 2018-05-10 | $37.99 | $38.47 | $37.55 | $37.85 | $27.00 | 2,190,150 |
| 2018-05-09 | $37.05 | $37.50 | $36.58 | $37.48 | $26.74 | 2,143,960 |
| 2018-05-08 | $37.86 | $37.99 | $36.93 | $37.53 | $26.77 | 1,818,500 |
| 2018-05-07 | $36.05 | $37.96 | $36.05 | $37.21 | $26.55 | 2,105,830 |
| 2018-05-04 | $36.97 | $37.00 | $36.00 | $36.04 | $25.71 | 2,362,290 |
| 2018-05-03 | $33.56 | $36.72 | $33.50 | $36.72 | $26.20 | 3,068,490 |
| 2018-05-02 | $35.10 | $35.10 | $32.83 | $33.38 | $23.81 | 3,323,970 |
| 2018-05-01 | $35.64 | $35.64 | $35.64 | $35.64 | $25.43 | 0 |
| 2018-04-30 | $35.64 | $35.64 | $35.64 | $35.64 | $25.43 | 0 |
| 2018-04-27 | $35.16 | $35.70 | $35.16 | $35.64 | $25.43 | 1,066,460 |
| 2018-04-26 | $36.22 | $36.62 | $35.10 | $35.17 | $25.09 | 1,337,440 |
| 2018-04-25 | $36.49 | $36.85 | $36.33 | $36.64 | $26.14 | 894,000 |
| 2018-04-24 | $35.90 | $36.58 | $35.45 | $36.55 | $26.08 | 934,450 |
| 2018-04-23 | $35.61 | $36.66 | $34.91 | $35.57 | $25.38 | 1,423,020 |
| 2018-04-20 | $37.00 | $37.97 | $35.81 | $36.15 | $25.79 | 1,552,050 |
| 2018-04-19 | $37.22 | $38.49 | $37.20 | $37.73 | $26.92 | 1,571,600 |
| 2018-04-18 | $39.21 | $39.21 | $35.21 | $37.49 | $26.75 | 2,610,030 |
| 2018-04-17 | $39.97 | $40.92 | $39.01 | $39.12 | $27.91 | 2,210,130 |
| 2018-04-16 | $39.39 | $40.58 | $38.80 | $39.47 | $28.16 | 1,258,290 |
| 2018-04-13 | $39.20 | $39.98 | $39.02 | $39.47 | $28.16 | 710,570 |
| 2018-04-12 | $40.09 | $40.96 | $39.02 | $39.65 | $28.29 | 1,036,920 |
| 2018-04-11 | $39.60 | $40.15 | $39.29 | $39.76 | $28.37 | 1,063,800 |
| 2018-04-10 | $40.20 | $40.77 | $38.68 | $39.97 | $28.52 | 1,643,920 |
| 2018-04-09 | $40.05 | $40.60 | $39.08 | $40.37 | $28.80 | 1,069,790 |
| 2018-04-06 | $40.05 | $40.05 | $40.05 | $40.05 | $28.57 | 0 |
| 2018-04-05 | $40.05 | $40.05 | $40.05 | $40.05 | $28.57 | 0 |
| 2018-04-04 | $40.50 | $40.50 | $39.66 | $40.05 | $28.57 | 952,410 |
| 2018-04-03 | $40.90 | $41.10 | $39.80 | $40.23 | $28.70 | 1,341,450 |
| 2018-04-02 | $39.94 | $42.94 | $39.64 | $41.04 | $29.28 | 3,081,320 |
| 2018-03-30 | $38.85 | $39.46 | $38.60 | $39.35 | $28.07 | 1,030,280 |
| 2018-03-29 | $39.00 | $39.40 | $38.01 | $38.59 | $27.53 | 1,228,350 |
| 2018-03-28 | $38.22 | $39.40 | $37.90 | $38.85 | $27.72 | 1,489,000 |
| 2018-03-27 | $36.80 | $38.65 | $36.80 | $38.50 | $27.47 | 1,521,270 |
| 2018-03-26 | $36.50 | $36.98 | $35.49 | $36.60 | $26.11 | 689,620 |
| 2018-03-23 | $35.01 | $37.69 | $35.01 | $36.52 | $26.05 | 1,910,820 |
| 2018-03-22 | $39.30 | $39.30 | $37.28 | $37.42 | $26.70 | 797,120 |
| 2018-03-21 | $38.35 | $39.34 | $38.20 | $38.28 | $27.31 | 1,081,350 |
| 2018-03-20 | $36.90 | $38.55 | $36.90 | $38.35 | $27.36 | 814,820 |
| 2018-03-19 | $37.36 | $38.58 | $37.36 | $38.12 | $27.20 | 907,550 |
| 2018-03-16 | $37.39 | $38.30 | $37.38 | $37.85 | $27.00 | 802,850 |
| 2018-03-15 | $37.60 | $37.95 | $36.92 | $37.29 | $26.60 | 535,000 |
| 2018-03-14 | $38.21 | $38.50 | $37.56 | $37.68 | $26.88 | 591,840 |
| 2018-03-13 | $38.94 | $38.94 | $37.83 | $38.00 | $27.11 | 921,060 |
| 2018-03-12 | $37.28 | $38.56 | $37.28 | $38.54 | $27.50 | 1,636,060 |
| 2018-03-09 | $36.90 | $37.65 | $36.66 | $37.23 | $26.56 | 908,270 |
| 2018-03-08 | $37.01 | $37.47 | $36.62 | $36.90 | $26.33 | 431,700 |
| 2018-03-07 | $37.59 | $37.95 | $37.09 | $37.10 | $26.47 | 399,900 |
| 2018-03-06 | $36.45 | $37.96 | $36.45 | $37.53 | $26.77 | 1,120,250 |
| 2018-03-05 | $36.34 | $36.68 | $36.21 | $36.40 | $25.97 | 383,000 |
| 2018-03-02 | $36.80 | $36.95 | $36.15 | $36.28 | $25.88 | 875,210 |
| 2018-03-01 | $37.29 | $37.73 | $36.61 | $37.24 | $26.57 | 1,393,830 |
| 2018-02-28 | $36.32 | $37.55 | $35.78 | $37.38 | $26.67 | 1,212,960 |
| 2018-02-27 | $36.05 | $36.87 | $35.71 | $36.59 | $26.10 | 1,400,300 |
| 2018-02-26 | $35.76 | $36.27 | $35.11 | $36.06 | $25.73 | 994,300 |
| 2018-02-23 | $34.01 | $35.54 | $34.00 | $35.40 | $25.26 | 1,273,090 |
| 2018-02-22 | $33.35 | $34.73 | $33.21 | $34.35 | $24.51 | 904,920 |
| 2018-02-21 | $33.20 | $33.20 | $33.20 | $33.20 | $23.69 | 0 |
| 2018-02-20 | $33.20 | $33.20 | $33.20 | $33.20 | $23.69 | 0 |
| 2018-02-19 | $33.20 | $33.20 | $33.20 | $33.20 | $23.69 | 0 |
| 2018-02-16 | $33.20 | $33.20 | $33.20 | $33.20 | $23.69 | 0 |
| 2018-02-15 | $33.20 | $33.20 | $33.20 | $33.20 | $23.69 | 0 |
| 2018-02-14 | $33.70 | $34.04 | $33.00 | $33.20 | $23.69 | 806,050 |
| 2018-02-13 | $33.81 | $34.29 | $33.12 | $33.40 | $23.83 | 707,480 |
| 2018-02-12 | $32.67 | $33.91 | $32.67 | $33.80 | $24.11 | 806,160 |
| 2018-02-09 | $31.88 | $33.77 | $31.80 | $32.67 | $23.31 | 1,465,850 |
| 2018-02-08 | $32.30 | $33.45 | $32.30 | $32.83 | $23.42 | 1,002,310 |
| 2018-02-07 | $34.38 | $34.38 | $31.78 | $32.51 | $23.19 | 1,398,410 |
| 2018-02-06 | $33.52 | $34.58 | $33.18 | $33.70 | $24.04 | 1,278,200 |
| 2018-02-05 | $34.00 | $34.85 | $32.97 | $34.55 | $24.65 | 595,050 |
| 2018-02-02 | $33.50 | $35.16 | $31.88 | $34.41 | $24.55 | 1,789,260 |
| 2018-02-01 | $36.78 | $36.78 | $32.84 | $33.91 | $24.19 | 5,003,880 |
| 2018-01-31 | $37.20 | $37.58 | $36.03 | $36.49 | $26.03 | 1,931,620 |
| 2018-01-30 | $37.15 | $37.88 | $36.99 | $37.36 | $26.65 | 791,940 |
| 2018-01-29 | $37.40 | $37.40 | $36.48 | $37.23 | $26.56 | 1,277,020 |
| 2018-01-26 | $37.32 | $37.68 | $36.93 | $37.08 | $26.45 | 1,434,070 |
| 2018-01-25 | $37.20 | $37.60 | $36.62 | $37.34 | $26.64 | 2,834,160 |
| 2018-01-24 | $38.23 | $38.27 | $37.46 | $37.58 | $26.81 | 2,579,330 |
| 2018-01-23 | $37.45 | $38.20 | $37.08 | $37.86 | $27.01 | 2,042,710 |
| 2018-01-22 | $37.49 | $37.50 | $36.60 | $37.18 | $26.53 | 2,281,370 |
| 2018-01-19 | $37.63 | $38.30 | $37.50 | $37.53 | $26.77 | 1,666,510 |
| 2018-01-18 | $38.25 | $38.30 | $37.72 | $37.80 | $26.97 | 1,809,470 |
| 2018-01-17 | $38.42 | $38.72 | $37.28 | $38.24 | $27.28 | 3,340,330 |
| 2018-01-16 | $39.15 | $39.54 | $38.26 | $38.75 | $27.65 | 3,132,700 |
| 2018-01-15 | $41.80 | $41.87 | $39.01 | $39.22 | $27.98 | 4,374,690 |
| 2018-01-12 | $42.30 | $42.99 | $41.35 | $41.60 | $29.68 | 4,481,760 |
| 2018-01-11 | $43.00 | $43.00 | $41.63 | $41.83 | $29.84 | 6,077,260 |
| 2018-01-10 | $40.50 | $43.82 | $40.03 | $43.82 | $31.26 | 8,016,200 |
| 2018-01-09 | $38.99 | $40.18 | $38.99 | $39.84 | $28.42 | 2,115,980 |
| 2018-01-08 | $38.51 | $38.88 | $38.25 | $38.87 | $27.73 | 1,449,370 |
| 2018-01-05 | $38.99 | $39.30 | $38.37 | $38.53 | $27.49 | 1,030,070 |
| 2018-01-04 | $38.80 | $39.49 | $38.36 | $38.86 | $27.72 | 1,916,300 |
| 2018-01-03 | $38.30 | $38.88 | $37.70 | $38.81 | $27.69 | 1,805,300 |
| 2018-01-02 | $38.49 | $38.99 | $37.80 | $38.21 | $27.26 | 1,725,080 |
| 2018-01-01 | $38.42 | $38.42 | $38.42 | $38.42 | $27.41 | 0 |
| 2017-12-29 | $37.91 | $38.51 | $37.60 | $38.42 | $27.41 | 1,888,660 |
| 2017-12-28 | $37.53 | $38.16 | $37.12 | $37.79 | $26.96 | 1,115,530 |
| 2017-12-27 | $38.03 | $38.18 | $37.50 | $37.54 | $26.78 | 1,202,910 |
| 2017-12-26 | $37.71 | $38.88 | $37.60 | $38.37 | $27.37 | 2,614,960 |
| 2017-12-25 | $36.96 | $37.57 | $36.01 | $37.49 | $26.75 | 1,503,480 |
| 2017-12-22 | $36.95 | $37.09 | $36.60 | $36.96 | $26.37 | 492,700 |
| 2017-12-21 | $36.00 | $37.08 | $35.95 | $36.92 | $26.34 | 775,110 |
| 2017-12-20 | $36.25 | $36.51 | $36.02 | $36.18 | $25.81 | 664,450 |
| 2017-12-19 | $35.70 | $36.37 | $35.50 | $36.25 | $25.86 | 1,274,800 |
| 2017-12-18 | $36.85 | $37.19 | $35.70 | $35.81 | $25.55 | 961,450 |
| 2017-12-15 | $36.95 | $37.13 | $36.60 | $36.97 | $26.38 | 557,000 |
| 2017-12-14 | $37.54 | $37.60 | $36.57 | $36.94 | $26.35 | 1,374,560 |
| 2017-12-13 | $38.20 | $38.20 | $37.29 | $37.73 | $26.92 | 1,426,250 |
| 2017-12-12 | $38.05 | $38.55 | $37.59 | $37.95 | $27.07 | 1,749,200 |
| 2017-12-11 | $37.00 | $38.18 | $37.00 | $38.03 | $27.13 | 1,386,170 |
| 2017-12-08 | $36.77 | $37.41 | $36.50 | $37.06 | $26.44 | 701,420 |
| 2017-12-07 | $37.27 | $37.67 | $36.75 | $36.77 | $26.23 | 1,391,050 |
| 2017-12-06 | $36.98 | $37.60 | $36.50 | $37.34 | $26.64 | 1,041,780 |
| 2017-12-05 | $38.30 | $38.44 | $36.63 | $36.97 | $26.38 | 1,792,870 |
| 2017-12-04 | $38.80 | $39.00 | $37.83 | $38.37 | $27.37 | 1,471,880 |
| 2017-12-01 | $38.51 | $39.18 | $38.51 | $38.79 | $27.67 | 900,700 |
| 2017-11-30 | $38.28 | $39.00 | $38.13 | $38.76 | $27.65 | 1,368,620 |
| 2017-11-29 | $38.51 | $38.74 | $37.60 | $38.34 | $27.35 | 1,966,860 |
| 2017-11-28 | $38.10 | $38.91 | $38.10 | $38.58 | $27.52 | 1,475,880 |
| 2017-11-27 | $40.02 | $40.25 | $38.00 | $38.10 | $27.18 | 2,743,970 |
| 2017-11-24 | $40.22 | $41.21 | $39.50 | $40.27 | $28.73 | 1,757,710 |
| 2017-11-23 | $41.35 | $42.58 | $40.35 | $40.43 | $28.84 | 3,505,210 |
| 2017-11-22 | $41.60 | $42.69 | $40.76 | $41.37 | $29.51 | 3,111,540 |
| 2017-11-21 | $41.59 | $41.88 | $41.10 | $41.56 | $29.65 | 3,208,480 |
| 2017-11-20 | $38.60 | $41.88 | $37.57 | $41.59 | $29.67 | 5,025,960 |
| 2017-11-17 | $39.49 | $40.53 | $38.68 | $38.80 | $27.68 | 3,114,310 |
| 2017-11-16 | $39.40 | $39.80 | $38.57 | $39.47 | $28.16 | 3,356,800 |
| 2017-11-15 | $40.53 | $40.90 | $38.80 | $39.23 | $27.99 | 2,968,920 |
| 2017-11-14 | $39.35 | $41.50 | $39.30 | $40.72 | $29.05 | 4,589,140 |
| 2017-11-13 | $40.00 | $40.20 | $39.19 | $39.42 | $28.12 | 2,727,010 |
| 2017-11-10 | $40.28 | $40.30 | $39.65 | $39.98 | $28.52 | 2,514,940 |
| 2017-11-09 | $39.80 | $40.28 | $39.40 | $40.15 | $28.64 | 1,760,280 |
| 2017-11-08 | $39.70 | $40.50 | $39.35 | $39.49 | $28.17 | 2,806,280 |
| 2017-11-07 | $39.15 | $39.88 | $38.82 | $39.44 | $28.14 | 2,700,480 |
| 2017-11-06 | $37.12 | $39.27 | $36.81 | $39.19 | $27.96 | 3,063,730 |
| 2017-11-03 | $37.86 | $38.09 | $36.60 | $36.98 | $26.38 | 2,151,140 |
| 2017-11-02 | $37.71 | $37.88 | $37.11 | $37.82 | $26.98 | 1,450,400 |
| 2017-11-01 | $38.02 | $38.79 | $37.81 | $37.82 | $26.98 | 1,892,170 |
| 2017-10-31 | $37.85 | $38.14 | $37.28 | $37.82 | $26.98 | 1,268,140 |
| 2017-10-30 | $37.98 | $38.09 | $36.50 | $37.85 | $27.00 | 1,226,040 |
| 2017-10-27 | $37.73 | $38.05 | $37.58 | $37.98 | $27.10 | 960,260 |
| 2017-10-26 | $37.82 | $38.15 | $37.62 | $37.67 | $26.87 | 1,125,050 |
| 2017-10-25 | $36.96 | $38.09 | $36.91 | $37.83 | $26.99 | 1,635,510 |
| 2017-10-24 | $37.30 | $37.50 | $36.70 | $37.21 | $26.55 | 1,448,120 |
| 2017-10-23 | $36.16 | $37.58 | $36.01 | $37.54 | $26.78 | 1,736,930 |
| 2017-10-20 | $36.20 | $36.24 | $35.89 | $36.16 | $25.80 | 542,170 |
| 2017-10-19 | $36.11 | $36.50 | $36.11 | $36.19 | $25.82 | 753,800 |
| 2017-10-18 | $36.00 | $36.55 | $36.00 | $36.31 | $25.90 | 896,250 |
| 2017-10-17 | $36.30 | $36.45 | $35.95 | $36.04 | $25.71 | 869,570 |
| 2017-10-16 | $37.21 | $37.21 | $35.93 | $36.25 | $25.86 | 1,476,810 |
| 2017-10-13 | $37.52 | $37.52 | $36.90 | $37.22 | $26.55 | 1,164,680 |
| 2017-10-12 | $36.90 | $37.46 | $36.42 | $37.42 | $26.70 | 2,048,100 |
| 2017-10-11 | $36.58 | $37.18 | $36.43 | $36.90 | $26.33 | 1,512,360 |
| 2017-10-10 | $36.50 | $36.98 | $36.02 | $36.73 | $26.20 | 867,040 |
| 2017-10-09 | $36.96 | $37.10 | $36.04 | $36.24 | $25.85 | 1,434,800 |
| 2017-10-06 | $36.59 | $36.59 | $36.59 | $36.59 | $26.10 | 0 |
| 2017-10-05 | $36.59 | $36.59 | $36.59 | $36.59 | $26.10 | 0 |
| 2017-10-04 | $36.59 | $36.59 | $36.59 | $36.59 | $26.10 | 0 |
| 2017-10-03 | $36.59 | $36.59 | $36.59 | $36.59 | $26.10 | 0 |
| 2017-10-02 | $36.59 | $36.59 | $36.59 | $36.59 | $26.10 | 0 |
| 2017-09-29 | $35.99 | $36.63 | $35.98 | $36.59 | $26.10 | 789,080 |
| 2017-09-28 | $36.11 | $36.50 | $35.80 | $36.03 | $25.70 | 1,155,850 |
| 2017-09-27 | $35.94 | $36.20 | $35.83 | $36.04 | $25.71 | 575,160 |
| 2017-09-26 | $35.95 | $36.21 | $35.56 | $35.89 | $25.60 | 1,316,900 |
| 2017-09-25 | $37.21 | $37.21 | $35.70 | $35.77 | $25.52 | 2,209,210 |
| 2017-09-22 | $37.00 | $37.28 | $36.63 | $37.16 | $26.51 | 708,730 |
| 2017-09-21 | $37.70 | $37.89 | $36.97 | $37.00 | $26.40 | 1,406,110 |
| 2017-09-20 | $37.58 | $37.97 | $37.40 | $37.68 | $26.88 | 938,190 |
| 2017-09-19 | $37.79 | $37.79 | $37.37 | $37.58 | $26.81 | 1,049,050 |
| 2017-09-18 | $36.43 | $37.80 | $36.27 | $37.79 | $26.96 | 1,633,840 |
| 2017-09-15 | $37.07 | $37.38 | $36.30 | $36.48 | $26.03 | 1,565,950 |
| 2017-09-14 | $37.64 | $37.90 | $37.00 | $37.19 | $26.53 | 1,013,500 |
| 2017-09-13 | $37.36 | $37.75 | $37.28 | $37.65 | $26.86 | 1,106,660 |
| 2017-09-12 | $36.90 | $37.78 | $36.80 | $37.51 | $26.76 | 1,932,950 |
| 2017-09-11 | $36.32 | $37.75 | $36.16 | $36.93 | $26.35 | 2,184,000 |
| 2017-09-08 | $36.52 | $36.93 | $36.08 | $36.32 | $25.91 | 1,547,130 |
| 2017-09-07 | $36.61 | $36.94 | $36.48 | $36.52 | $26.05 | 1,071,050 |
| 2017-09-06 | $36.80 | $36.84 | $36.42 | $36.79 | $26.25 | 1,572,610 |
| 2017-09-05 | $36.20 | $37.06 | $35.83 | $36.82 | $26.27 | 3,690,050 |
| 2017-09-04 | $35.55 | $36.16 | $35.55 | $36.12 | $25.77 | 1,868,000 |
| 2017-09-01 | $35.47 | $35.97 | $35.29 | $35.71 | $25.48 | 2,155,640 |
| 2017-08-31 | $35.19 | $35.60 | $35.19 | $35.29 | $25.18 | 902,150 |
| 2017-08-30 | $34.81 | $35.60 | $34.58 | $35.35 | $25.22 | 2,354,750 |
| 2017-08-29 | $35.36 | $35.48 | $34.40 | $34.65 | $24.72 | 2,798,720 |
| 2017-08-28 | $35.20 | $35.53 | $35.06 | $35.36 | $25.23 | 1,371,380 |
| 2017-08-25 | $35.13 | $35.38 | $35.10 | $35.30 | $25.18 | 885,980 |
| 2017-08-24 | $34.74 | $35.26 | $34.68 | $35.12 | $25.06 | 1,410,730 |
| 2017-08-23 | $35.61 | $35.61 | $34.60 | $34.64 | $24.71 | 2,563,290 |
| 2017-08-22 | $36.39 | $36.42 | $35.33 | $35.85 | $25.58 | 2,732,910 |
| 2017-08-21 | $36.37 | $36.88 | $36.22 | $36.81 | $26.26 | 1,348,090 |
| 2017-08-18 | $36.01 | $36.62 | $36.01 | $36.53 | $26.06 | 1,124,310 |
| 2017-08-17 | $36.60 | $36.84 | $35.82 | $36.25 | $25.86 | 1,787,920 |
| 2017-08-16 | $35.61 | $37.37 | $35.61 | $36.56 | $26.08 | 1,983,890 |
| 2017-08-15 | $35.60 | $36.30 | $35.60 | $35.74 | $25.50 | 1,562,240 |
| 2017-08-14 | $35.10 | $35.62 | $34.68 | $35.60 | $25.40 | 1,316,210 |
| 2017-08-11 | $35.26 | $35.50 | $34.60 | $34.95 | $24.93 | 1,933,380 |
| 2017-08-10 | $36.20 | $36.27 | $35.45 | $35.55 | $25.36 | 1,648,650 |
| 2017-08-09 | $36.45 | $36.55 | $36.03 | $36.20 | $25.83 | 739,760 |
| 2017-08-08 | $36.00 | $36.58 | $35.90 | $36.50 | $26.04 | 870,890 |
| 2017-08-07 | $36.15 | $36.66 | $35.74 | $36.16 | $25.80 | 1,591,150 |
| 2017-08-04 | $35.68 | $36.50 | $35.61 | $36.09 | $25.75 | 2,041,900 |
| 2017-08-03 | $36.90 | $36.90 | $35.84 | $35.86 | $25.58 | 2,098,850 |
| 2017-08-02 | $36.90 | $37.09 | $36.45 | $36.70 | $26.18 | 1,343,240 |
| 2017-08-01 | $37.44 | $37.44 | $36.90 | $36.91 | $26.33 | 1,153,140 |
| 2017-07-31 | $37.50 | $37.54 | $36.96 | $37.25 | $26.58 | 1,165,700 |
| 2017-07-28 | $37.30 | $37.78 | $37.06 | $37.35 | $26.65 | 840,070 |
| 2017-07-27 | $36.28 | $37.57 | $36.16 | $37.25 | $26.58 | 1,289,590 |
| 2017-07-26 | $36.60 | $36.92 | $36.10 | $36.34 | $25.93 | 1,107,120 |
| 2017-07-25 | $36.76 | $37.00 | $36.53 | $36.64 | $26.14 | 2,636,240 |
| 2017-07-24 | $37.91 | $38.00 | $36.43 | $36.97 | $26.38 | 3,070,900 |
| 2017-07-21 | $37.75 | $38.13 | $37.39 | $37.95 | $27.07 | 889,350 |
| 2017-07-20 | $37.06 | $38.12 | $37.04 | $37.82 | $26.98 | 1,257,640 |
| 2017-07-19 | $36.98 | $37.35 | $36.83 | $37.30 | $26.61 | 1,649,720 |
| 2017-07-18 | $36.45 | $37.29 | $36.45 | $37.20 | $26.54 | 1,154,280 |
| 2017-07-17 | $37.10 | $37.86 | $36.00 | $36.38 | $25.95 | 1,823,440 |
| 2017-07-14 | $38.01 | $38.34 | $37.31 | $37.32 | $26.62 | 1,698,140 |
| 2017-07-13 | $38.70 | $38.70 | $38.08 | $38.21 | $27.26 | 687,730 |
| 2017-07-12 | $37.80 | $38.76 | $37.80 | $38.69 | $27.60 | 919,400 |
| 2017-07-11 | $38.56 | $38.85 | $37.66 | $38.00 | $27.11 | 1,590,790 |
| 2017-07-10 | $39.85 | $39.85 | $38.40 | $38.70 | $27.61 | 1,705,200 |
| 2017-07-07 | $39.60 | $39.91 | $39.50 | $39.86 | $28.44 | 930,610 |
| 2017-07-06 | $40.35 | $40.40 | $39.51 | $39.72 | $28.34 | 1,615,510 |
| 2017-07-05 | $40.60 | $40.61 | $39.95 | $40.27 | $28.73 | 888,140 |
| 2017-07-04 | $40.66 | $40.97 | $40.03 | $40.53 | $28.92 | 1,291,170 |
| 2017-07-03 | $39.24 | $40.68 | $39.23 | $40.55 | $28.93 | 2,091,790 |
| 2017-06-30 | $39.82 | $39.82 | $39.10 | $39.24 | $27.99 | 958,510 |
| 2017-06-29 | $39.90 | $40.01 | $39.42 | $39.96 | $28.51 | 938,530 |
| 2017-06-28 | $39.30 | $40.38 | $39.23 | $39.88 | $28.45 | 1,646,750 |
| 2017-06-27 | $39.34 | $39.79 | $39.02 | $39.54 | $28.21 | 1,551,200 |
| 2017-06-26 | $38.35 | $39.80 | $38.30 | $39.44 | $28.14 | 2,022,110 |
| 2017-06-23 | $37.76 | $38.37 | $37.51 | $38.36 | $27.37 | 1,243,880 |
| 2017-06-22 | $39.00 | $39.48 | $37.77 | $37.80 | $26.97 | 1,769,390 |
| 2017-06-21 | $38.18 | $39.12 | $37.91 | $39.08 | $27.88 | 2,024,550 |
| 2017-06-20 | $38.32 | $38.38 | $37.69 | $38.07 | $27.16 | 1,985,240 |
| 2017-06-19 | $38.42 | $38.69 | $38.20 | $38.33 | $27.35 | 1,294,000 |
| 2017-06-16 | $38.42 | $38.70 | $38.07 | $38.37 | $27.37 | 1,086,520 |
| 2017-06-15 | $38.23 | $38.50 | $38.10 | $38.39 | $27.39 | 1,340,550 |
| 2017-06-14 | $38.94 | $38.94 | $38.03 | $38.23 | $27.27 | 1,571,470 |
| 2017-06-13 | $37.73 | $38.74 | $37.44 | $38.69 | $27.60 | 2,107,050 |
| 2017-06-12 | $37.62 | $37.91 | $37.27 | $37.73 | $26.92 | 1,265,110 |
| 2017-06-09 | $37.00 | $37.68 | $36.46 | $37.62 | $26.84 | 1,454,460 |
| 2017-06-08 | $37.43 | $37.55 | $36.96 | $37.00 | $26.40 | 1,429,440 |
| 2017-06-07 | $36.46 | $37.44 | $36.00 | $37.40 | $26.68 | 1,342,920 |
| 2017-06-06 | $36.48 | $36.63 | $36.21 | $36.39 | $25.96 | 1,312,350 |
| 2017-06-05 | $35.60 | $36.58 | $35.21 | $36.39 | $25.96 | 1,583,350 |
| 2017-06-02 | $36.79 | $36.80 | $35.10 | $36.36 | $25.37 | 2,135,090 |
| 2017-06-01 | $37.23 | $37.36 | $36.58 | $36.89 | $25.74 | 1,390,690 |
| 2017-05-31 | $37.50 | $37.75 | $37.02 | $37.36 | $26.07 | 1,292,220 |
| 2017-05-30 | $37.13 | $37.13 | $37.13 | $37.13 | $25.91 | 0 |
| 2017-05-29 | $37.13 | $37.13 | $37.13 | $37.13 | $25.91 | 0 |
| 2017-05-26 | $36.70 | $37.48 | $36.40 | $37.13 | $25.91 | 1,892,310 |
| 2017-05-25 | $36.36 | $36.88 | $35.70 | $36.70 | $25.61 | 1,334,840 |
| 2017-05-24 | $36.00 | $36.96 | $35.63 | $36.64 | $25.56 | 1,334,100 |
| 2017-05-23 | $38.30 | $38.47 | $36.00 | $36.43 | $25.42 | 3,444,970 |
| 2017-05-22 | $38.20 | $39.30 | $38.01 | $38.29 | $26.72 | 1,311,920 |
| 2017-05-19 | $38.60 | $39.18 | $38.21 | $38.64 | $26.96 | 1,304,260 |
| 2017-05-18 | $38.51 | $39.30 | $38.33 | $38.60 | $26.93 | 1,926,810 |
| 2017-05-17 | $40.34 | $40.68 | $38.82 | $38.88 | $27.13 | 2,332,470 |
| 2017-05-16 | $39.71 | $40.48 | $39.11 | $40.23 | $28.07 | 1,883,050 |
| 2017-05-15 | $39.51 | $40.09 | $38.83 | $39.98 | $27.89 | 1,800,490 |
| 2017-05-12 | $39.25 | $40.50 | $39.01 | $39.26 | $27.39 | 3,029,160 |
| 2017-05-11 | $37.43 | $39.50 | $37.20 | $39.26 | $27.39 | 2,901,420 |
| 2017-05-10 | $37.50 | $39.20 | $37.40 | $38.51 | $26.87 | 2,740,010 |
| 2017-05-09 | $37.61 | $37.98 | $36.50 | $37.59 | $26.23 | 1,877,400 |
| 2017-05-08 | $38.53 | $38.88 | $37.48 | $38.05 | $26.55 | 2,630,950 |
| 2017-05-05 | $38.21 | $38.79 | $37.70 | $38.61 | $26.94 | 2,054,620 |
| 2017-05-04 | $38.21 | $39.38 | $37.62 | $38.25 | $26.69 | 2,843,940 |
| 2017-05-03 | $38.46 | $38.65 | $37.91 | $38.24 | $26.68 | 2,739,930 |
| 2017-05-02 | $36.93 | $38.69 | $36.88 | $38.46 | $26.83 | 4,239,590 |
| 2017-05-01 | $36.89 | $36.89 | $36.89 | $36.89 | $25.74 | 0 |
| 2017-04-28 | $36.82 | $36.96 | $36.50 | $36.89 | $25.74 | 1,019,680 |
| 2017-04-27 | $35.98 | $36.98 | $35.98 | $36.84 | $25.70 | 2,937,540 |
| 2017-04-26 | $36.30 | $36.93 | $35.90 | $36.09 | $25.18 | 1,561,740 |
| 2017-04-25 | $35.46 | $36.41 | $35.27 | $36.38 | $25.38 | 2,375,680 |
| 2017-04-24 | $35.20 | $35.55 | $34.77 | $35.46 | $24.74 | 1,325,440 |
| 2017-04-21 | $34.91 | $35.50 | $34.82 | $35.20 | $24.56 | 516,330 |
| 2017-04-20 | $34.74 | $35.50 | $34.74 | $34.93 | $24.37 | 1,057,500 |
| 2017-04-19 | $35.00 | $35.73 | $34.46 | $34.89 | $24.34 | 1,285,000 |
| 2017-04-18 | $35.74 | $35.75 | $34.50 | $35.27 | $24.61 | 1,220,650 |
| 2017-04-17 | $35.93 | $36.69 | $35.06 | $35.31 | $24.64 | 1,260,490 |
| 2017-04-14 | $36.00 | $36.10 | $35.48 | $35.91 | $25.05 | 931,720 |
| 2017-04-13 | $35.55 | $36.21 | $35.54 | $35.86 | $25.02 | 940,440 |
| 2017-04-12 | $36.18 | $36.40 | $35.61 | $35.76 | $24.95 | 1,144,240 |
| 2017-04-11 | $36.78 | $37.08 | $35.11 | $36.50 | $25.47 | 3,359,450 |
| 2017-04-10 | $37.67 | $38.23 | $36.95 | $37.01 | $25.82 | 1,343,810 |
| 2017-04-07 | $38.00 | $38.01 | $37.50 | $37.66 | $26.28 | 982,660 |
| 2017-04-06 | $37.83 | $38.26 | $37.38 | $38.14 | $26.61 | 2,107,020 |
| 2017-04-05 | $36.79 | $38.06 | $36.21 | $38.02 | $26.53 | 2,593,270 |
| 2017-04-04 | $36.69 | $36.69 | $36.69 | $36.69 | $25.60 | 0 |
| 2017-04-03 | $36.69 | $36.69 | $36.69 | $36.69 | $25.60 | 0 |
| 2017-03-31 | $36.50 | $37.38 | $36.40 | $36.69 | $25.60 | 1,437,050 |
| 2017-03-30 | $37.06 | $37.06 | $36.38 | $36.45 | $25.43 | 1,187,550 |
| 2017-03-29 | $37.89 | $37.99 | $37.00 | $37.06 | $25.86 | 1,013,740 |
| 2017-03-28 | $37.61 | $38.18 | $37.30 | $37.93 | $26.46 | 1,417,170 |
| 2017-03-27 | $37.77 | $38.18 | $37.54 | $37.72 | $26.32 | 1,770,160 |
| 2017-03-24 | $36.49 | $38.28 | $36.40 | $37.83 | $26.39 | 4,868,770 |
| 2017-03-23 | $36.09 | $36.68 | $36.06 | $36.50 | $25.47 | 2,537,190 |
| 2017-03-22 | $36.00 | $36.37 | $35.30 | $36.23 | $25.28 | 1,849,810 |
| 2017-03-21 | $36.40 | $36.50 | $35.97 | $36.17 | $25.24 | 971,160 |
| 2017-03-20 | $36.30 | $36.94 | $35.97 | $36.35 | $25.36 | 1,556,110 |
| 2017-03-17 | $36.75 | $37.10 | $36.40 | $36.41 | $25.40 | 2,042,060 |
| 2017-03-16 | $36.80 | $36.80 | $36.28 | $36.62 | $25.55 | 1,597,370 |
| 2017-03-15 | $36.64 | $36.91 | $36.25 | $36.63 | $25.56 | 1,036,250 |
| 2017-03-14 | $35.84 | $37.01 | $35.84 | $36.85 | $25.71 | 2,850,080 |
| 2017-03-13 | $35.88 | $36.32 | $35.52 | $35.99 | $25.11 | 1,575,140 |
| 2017-03-10 | $34.82 | $36.00 | $34.82 | $35.96 | $25.09 | 2,217,480 |
| 2017-03-09 | $35.49 | $35.49 | $34.90 | $34.96 | $24.39 | 708,700 |
| 2017-03-08 | $35.76 | $36.00 | $35.29 | $35.33 | $24.65 | 912,990 |
| 2017-03-07 | $36.10 | $36.16 | $35.70 | $35.78 | $24.96 | 1,012,590 |
| 2017-03-06 | $34.80 | $36.60 | $34.67 | $36.27 | $25.31 | 2,287,600 |
| 2017-03-03 | $34.05 | $35.09 | $33.88 | $34.87 | $24.33 | 1,495,630 |
| 2017-03-02 | $34.66 | $34.66 | $34.00 | $34.21 | $23.87 | 874,170 |
| 2017-03-01 | $34.81 | $34.98 | $34.26 | $34.65 | $24.18 | 1,150,800 |
| 2017-02-28 | $34.85 | $35.11 | $34.56 | $34.85 | $24.31 | 729,040 |
| 2017-02-27 | $35.50 | $36.05 | $34.78 | $34.91 | $24.36 | 1,967,880 |
| 2017-02-24 | $34.70 | $35.80 | $34.54 | $35.64 | $24.87 | 1,888,380 |
| 2017-02-23 | $34.80 | $34.98 | $34.41 | $34.82 | $24.29 | 2,212,120 |
| 2017-02-22 | $33.41 | $35.12 | $33.31 | $34.81 | $24.29 | 4,676,220 |
| 2017-02-21 | $33.07 | $33.69 | $32.82 | $33.42 | $23.32 | 2,327,770 |
| 2017-02-20 | $32.42 | $33.09 | $32.35 | $33.01 | $23.03 | 1,974,260 |
| 2017-02-17 | $32.40 | $32.74 | $32.20 | $32.39 | $22.60 | 1,505,890 |
| 2017-02-16 | $32.41 | $32.61 | $32.19 | $32.29 | $22.53 | 1,463,590 |
| 2017-02-15 | $32.43 | $32.71 | $32.28 | $32.42 | $22.62 | 1,669,060 |
| 2017-02-14 | $32.70 | $33.04 | $32.28 | $32.43 | $22.63 | 2,397,490 |
| 2017-02-13 | $32.74 | $32.78 | $32.30 | $32.63 | $22.77 | 1,962,730 |
| 2017-02-10 | $32.93 | $33.19 | $32.50 | $32.74 | $22.84 | 1,098,990 |
| 2017-02-09 | $33.10 | $33.30 | $32.90 | $33.04 | $23.05 | 1,304,760 |
| 2017-02-08 | $32.73 | $33.16 | $32.60 | $33.10 | $23.09 | 957,180 |
| 2017-02-07 | $33.03 | $33.20 | $32.60 | $32.71 | $22.82 | 1,068,610 |
| 2017-02-06 | $33.50 | $33.90 | $32.83 | $33.33 | $23.25 | 1,384,910 |
| 2017-02-03 | $33.75 | $33.98 | $33.22 | $33.58 | $23.43 | 355,550 |
| 2017-02-02 | $33.56 | $33.56 | $33.56 | $33.56 | $23.41 | 0 |
| 2017-02-01 | $33.56 | $33.56 | $33.56 | $33.56 | $23.41 | 0 |
| 2017-01-31 | $33.56 | $33.56 | $33.56 | $33.56 | $23.41 | 0 |
| 2017-01-30 | $33.56 | $33.56 | $33.56 | $33.56 | $23.41 | 0 |
| 2017-01-27 | $33.56 | $33.56 | $33.56 | $33.56 | $23.41 | 0 |
| 2017-01-26 | $33.19 | $33.67 | $32.93 | $33.56 | $23.41 | 667,890 |
| 2017-01-25 | $32.86 | $33.34 | $32.77 | $33.02 | $23.04 | 670,620 |
| 2017-01-24 | $33.74 | $34.14 | $32.92 | $33.03 | $23.05 | 563,420 |
| 2017-01-23 | $33.66 | $34.00 | $33.38 | $33.64 | $23.47 | 341,510 |
| 2017-01-20 | $32.60 | $33.57 | $32.60 | $33.49 | $23.37 | 565,700 |
| 2017-01-19 | $33.36 | $33.66 | $32.64 | $32.67 | $22.79 | 920,720 |
| 2017-01-18 | $32.36 | $33.95 | $31.99 | $33.72 | $23.53 | 1,945,010 |
| 2017-01-17 | $32.99 | $33.18 | $31.33 | $32.48 | $22.66 | 1,968,730 |
| 2017-01-16 | $34.30 | $34.55 | $32.30 | $32.98 | $23.01 | 1,905,930 |
| 2017-01-13 | $36.10 | $36.19 | $34.00 | $34.70 | $24.21 | 1,760,280 |
| 2017-01-12 | $36.30 | $36.70 | $36.16 | $36.34 | $25.35 | 537,940 |
| 2017-01-11 | $36.40 | $36.66 | $36.11 | $36.31 | $25.33 | 501,640 |
| 2017-01-10 | $36.10 | $36.70 | $35.93 | $36.45 | $25.43 | 825,520 |
| 2017-01-09 | $35.95 | $36.48 | $35.80 | $36.15 | $25.22 | 770,500 |
| 2017-01-06 | $36.33 | $36.72 | $35.52 | $35.97 | $25.10 | 1,447,000 |
| 2017-01-05 | $37.24 | $37.24 | $36.32 | $36.42 | $25.41 | 1,300,860 |
| 2017-01-04 | $37.30 | $37.46 | $37.01 | $37.40 | $26.09 | 1,072,520 |
| 2017-01-03 | $36.81 | $37.50 | $36.67 | $37.28 | $26.01 | 1,037,880 |
| 2017-01-02 | $36.81 | $36.81 | $36.81 | $36.81 | $25.68 | 0 |
| 2016-12-30 | $36.12 | $37.14 | $36.12 | $36.81 | $25.68 | 1,156,250 |
| 2016-12-29 | $35.76 | $36.41 | $35.75 | $36.28 | $25.31 | 778,610 |
| 2016-12-28 | $36.02 | $36.40 | $35.83 | $35.91 | $25.05 | 808,440 |
| 2016-12-27 | $35.86 | $36.19 | $35.53 | $36.14 | $25.21 | 819,900 |
| 2016-12-26 | $35.05 | $35.97 | $34.96 | $35.86 | $25.02 | 856,070 |
| 2016-12-23 | $35.85 | $35.85 | $35.03 | $35.07 | $24.47 | 502,800 |
| 2016-12-22 | $35.90 | $36.01 | $35.60 | $35.86 | $25.02 | 640,300 |
| 2016-12-21 | $35.82 | $36.04 | $35.69 | $35.94 | $25.08 | 648,360 |
| 2016-12-20 | $35.96 | $36.25 | $35.60 | $35.82 | $24.99 | 959,430 |
| 2016-12-19 | $34.90 | $35.90 | $34.67 | $35.80 | $24.98 | 1,538,360 |
| 2016-12-16 | $34.40 | $35.05 | $34.40 | $34.83 | $24.30 | 809,290 |
| 2016-12-15 | $33.66 | $35.09 | $33.66 | $34.71 | $24.22 | 1,949,070 |
| 2016-12-14 | $35.31 | $35.43 | $34.22 | $34.26 | $23.90 | 1,270,560 |
| 2016-12-13 | $35.16 | $35.76 | $34.60 | $35.30 | $24.63 | 1,269,140 |
| 2016-12-12 | $35.45 | $35.88 | $34.60 | $35.30 | $24.63 | 2,597,610 |
| 2016-12-09 | $36.38 | $36.57 | $35.37 | $35.68 | $24.89 | 2,057,940 |
| 2016-12-08 | $36.47 | $36.99 | $36.38 | $36.48 | $25.45 | 1,017,610 |
| 2016-12-07 | $36.72 | $36.83 | $36.10 | $36.66 | $25.58 | 1,301,830 |
| 2016-12-06 | $36.66 | $36.86 | $36.37 | $36.78 | $25.66 | 880,500 |
| 2016-12-05 | $36.06 | $36.90 | $36.02 | $36.56 | $25.51 | 1,022,080 |
| 2016-12-02 | $36.90 | $37.28 | $36.07 | $36.50 | $25.47 | 2,411,500 |
| 2016-12-01 | $37.94 | $37.94 | $36.29 | $37.00 | $25.81 | 4,027,270 |
| 2016-11-30 | $37.47 | $37.97 | $37.40 | $37.81 | $26.38 | 3,221,670 |
| 2016-11-29 | $38.30 | $38.47 | $37.42 | $37.46 | $26.14 | 2,406,800 |
| 2016-11-28 | $38.98 | $38.98 | $38.27 | $38.39 | $26.78 | 1,695,850 |
| 2016-11-25 | $38.80 | $39.18 | $37.85 | $38.91 | $27.15 | 1,931,440 |
| 2016-11-24 | $39.28 | $39.87 | $38.70 | $39.18 | $27.34 | 2,533,730 |
| 2016-11-23 | $38.49 | $39.36 | $38.44 | $39.33 | $27.44 | 2,576,350 |
| 2016-11-22 | $38.78 | $38.97 | $38.37 | $38.53 | $26.88 | 2,270,350 |
| 2016-11-21 | $37.75 | $38.80 | $37.34 | $38.79 | $27.06 | 2,923,850 |
| 2016-11-18 | $37.39 | $38.08 | $37.36 | $37.77 | $26.35 | 1,317,840 |
| 2016-11-17 | $38.06 | $38.19 | $37.28 | $37.50 | $26.16 | 2,159,380 |
| 2016-11-16 | $38.35 | $38.48 | $37.85 | $38.16 | $26.62 | 1,508,540 |
| 2016-11-15 | $38.49 | $39.30 | $38.03 | $38.11 | $26.59 | 2,614,610 |
| 2016-11-14 | $38.50 | $39.35 | $38.38 | $38.53 | $26.88 | 3,739,850 |
| 2016-11-11 | $37.66 | $38.93 | $37.23 | $38.72 | $27.02 | 4,286,960 |
| 2016-11-10 | $37.52 | $38.10 | $37.17 | $37.84 | $26.40 | 3,243,260 |
| 2016-11-09 | $38.02 | $38.02 | $36.71 | $37.18 | $25.94 | 2,599,110 |
| 2016-11-08 | $38.15 | $38.17 | $37.36 | $38.01 | $26.52 | 3,364,020 |
| 2016-11-07 | $36.61 | $38.00 | $36.41 | $37.99 | $26.51 | 3,557,240 |
| 2016-11-04 | $37.27 | $37.95 | $36.60 | $36.79 | $25.67 | 3,402,870 |
| 2016-11-03 | $37.30 | $37.59 | $36.81 | $36.96 | $25.79 | 3,255,060 |
| 2016-11-02 | $37.20 | $38.02 | $36.91 | $37.43 | $26.11 | 4,013,240 |
| 2016-11-01 | $35.65 | $37.57 | $35.46 | $37.42 | $26.11 | 5,125,380 |
| 2016-10-31 | $35.10 | $35.75 | $35.07 | $35.68 | $24.89 | 0 |
| 2016-10-28 | $35.98 | $36.13 | $35.28 | $35.29 | $24.62 | 2,375,640 |
| 2016-10-27 | $35.91 | $36.18 | $35.68 | $35.94 | $25.08 | 1,062,770 |
| 2016-10-26 | $36.58 | $36.58 | $35.60 | $35.91 | $25.05 | 2,097,610 |
| 2016-10-25 | $36.86 | $37.09 | $36.27 | $36.36 | $25.37 | 2,421,650 |
| 2016-10-24 | $36.21 | $37.18 | $36.21 | $37.00 | $25.81 | 2,083,970 |
| 2016-10-21 | $36.70 | $36.97 | $35.55 | $36.45 | $25.43 | 2,114,240 |
| 2016-10-20 | $36.89 | $37.70 | $36.81 | $36.86 | $25.72 | 1,997,380 |
| 2016-10-19 | $37.19 | $37.20 | $36.39 | $37.17 | $25.93 | 3,525,810 |
| 2016-10-18 | $35.54 | $37.23 | $35.45 | $37.17 | $25.93 | 3,894,710 |
| 2016-10-17 | $36.27 | $36.27 | $35.30 | $35.55 | $24.80 | 2,616,090 |
| 2016-10-14 | $35.95 | $36.16 | $35.50 | $36.10 | $25.19 | 2,252,990 |
| 2016-10-13 | $36.20 | $36.98 | $35.68 | $35.81 | $24.98 | 3,561,610 |
| 2016-10-12 | $36.00 | $36.58 | $35.66 | $36.50 | $25.47 | 3,359,090 |
| 2016-10-11 | $35.00 | $36.20 | $35.00 | $36.19 | $25.25 | 4,303,340 |
| 2016-10-10 | $35.38 | $35.49 | $34.70 | $35.09 | $24.48 | 2,423,200 |
| 2016-10-07 | $34.92 | $34.92 | $34.92 | $34.92 | $24.36 | 0 |
| 2016-10-06 | $34.92 | $34.92 | $34.92 | $34.92 | $24.36 | 0 |
| 2016-10-05 | $34.92 | $34.92 | $34.92 | $34.92 | $24.36 | 0 |
| 2016-10-04 | $34.92 | $34.92 | $34.92 | $34.92 | $24.36 | 0 |
| 2016-10-03 | $34.92 | $34.92 | $34.92 | $34.92 | $24.36 | 0 |
| 2016-09-30 | $34.59 | $35.10 | $34.23 | $34.92 | $24.36 | 1,445,490 |
| 2016-09-29 | $34.19 | $34.75 | $34.04 | $34.52 | $24.08 | 1,394,600 |
| 2016-09-28 | $33.72 | $34.39 | $33.39 | $34.19 | $23.85 | 1,488,270 |
| 2016-09-27 | $33.47 | $33.79 | $32.90 | $33.68 | $23.50 | 1,845,060 |
| 2016-09-26 | $34.51 | $34.80 | $33.51 | $33.55 | $23.41 | 1,726,190 |
| 2016-09-23 | $35.46 | $35.60 | $34.20 | $34.42 | $24.01 | 1,953,650 |
| 2016-09-22 | $35.17 | $35.80 | $35.02 | $35.46 | $24.74 | 1,928,310 |
| 2016-09-21 | $35.10 | $35.48 | $34.61 | $35.00 | $24.42 | 2,052,310 |
| 2016-09-20 | $34.68 | $35.93 | $34.49 | $34.99 | $24.41 | 4,598,360 |
| 2016-09-19 | $32.80 | $34.81 | $32.69 | $34.75 | $24.25 | 4,374,920 |
| 2016-09-16 | $32.66 | $32.66 | $32.66 | $32.66 | $22.79 | 0 |
| 2016-09-15 | $32.66 | $32.66 | $32.66 | $32.66 | $22.79 | 0 |
| 2016-09-14 | $32.25 | $32.90 | $32.25 | $32.66 | $22.79 | 1,552,570 |
| 2016-09-13 | $33.23 | $33.73 | $32.30 | $32.58 | $22.73 | 3,545,200 |
| 2016-09-12 | $33.15 | $33.64 | $32.90 | $33.12 | $23.11 | 2,733,060 |
| 2016-09-09 | $35.65 | $36.10 | $33.50 | $33.67 | $23.49 | 5,511,070 |
| 2016-09-08 | $35.95 | $35.95 | $35.01 | $35.58 | $24.82 | 2,003,150 |
| 2016-09-07 | $36.16 | $36.38 | $35.59 | $35.63 | $24.86 | 2,885,220 |
| 2016-09-06 | $35.35 | $36.22 | $34.70 | $36.19 | $25.25 | 4,105,190 |
| 2016-09-05 | $34.77 | $35.49 | $34.51 | $35.35 | $24.66 | 3,263,450 |
| 2016-09-02 | $34.32 | $35.10 | $34.31 | $34.76 | $24.25 | 4,088,220 |
| 2016-09-01 | $33.83 | $35.09 | $33.53 | $34.38 | $23.99 | 4,163,760 |
| 2016-08-31 | $33.56 | $34.00 | $33.50 | $33.84 | $23.61 | 1,637,440 |
| 2016-08-30 | $33.83 | $34.16 | $33.62 | $33.66 | $23.48 | 1,809,730 |
| 2016-08-29 | $33.80 | $34.22 | $33.61 | $33.85 | $23.62 | 2,240,700 |
| 2016-08-26 | $35.00 | $35.17 | $34.20 | $34.26 | $23.90 | 2,545,030 |
| 2016-08-25 | $33.99 | $34.94 | $33.30 | $34.81 | $24.29 | 3,462,000 |
| 2016-08-24 | $34.45 | $34.74 | $34.20 | $34.28 | $23.92 | 2,671,270 |
| 2016-08-23 | $33.72 | $34.66 | $33.63 | $34.29 | $23.92 | 2,696,160 |
| 2016-08-22 | $34.70 | $34.70 | $33.60 | $33.76 | $23.55 | 2,835,100 |
| 2016-08-19 | $34.74 | $35.22 | $34.37 | $34.59 | $24.13 | 3,512,810 |
| 2016-08-18 | $34.98 | $35.78 | $34.69 | $34.71 | $24.22 | 4,785,750 |
| 2016-08-17 | $34.09 | $35.70 | $33.30 | $35.42 | $24.71 | 7,730,260 |
| 2016-08-16 | $33.75 | $34.69 | $33.49 | $34.33 | $23.95 | 6,039,230 |
| 2016-08-15 | $32.28 | $34.20 | $32.28 | $33.73 | $23.53 | 7,563,130 |
| 2016-08-12 | $31.86 | $32.28 | $31.74 | $32.24 | $22.49 | 1,884,400 |
| 2016-08-11 | $32.40 | $32.64 | $31.75 | $31.79 | $22.18 | 2,384,380 |
| 2016-08-10 | $32.24 | $33.15 | $32.00 | $32.69 | $22.81 | 5,813,790 |
| 2016-08-09 | $32.00 | $32.32 | $31.71 | $32.24 | $22.49 | 2,504,270 |
| 2016-08-08 | $30.98 | $32.06 | $30.96 | $32.01 | $22.33 | 2,944,880 |
| 2016-08-05 | $31.25 | $31.88 | $31.05 | $31.28 | $21.82 | 2,840,460 |
| 2016-08-04 | $30.80 | $31.43 | $30.65 | $31.26 | $21.81 | 2,412,400 |
| 2016-08-03 | $31.27 | $31.34 | $30.41 | $30.67 | $21.40 | 2,326,730 |
| 2016-08-02 | $31.05 | $31.30 | $30.70 | $31.27 | $21.82 | 1,925,350 |
| 2016-08-01 | $30.29 | $31.23 | $29.82 | $31.07 | $21.68 | 2,319,060 |
| 2016-07-29 | $30.80 | $31.74 | $30.67 | $30.87 | $21.54 | 3,966,720 |
| 2016-07-28 | $29.80 | $30.66 | $28.89 | $30.52 | $21.29 | 3,117,860 |
| 2016-07-27 | $31.65 | $31.88 | $28.44 | $29.67 | $20.70 | 4,683,580 |
| 2016-07-26 | $31.36 | $31.83 | $31.25 | $31.60 | $22.05 | 2,069,490 |
| 2016-07-25 | $32.13 | $32.27 | $30.98 | $31.15 | $21.73 | 4,371,320 |
| 2016-07-22 | $32.95 | $33.15 | $32.27 | $32.38 | $22.59 | 2,074,840 |
| 2016-07-21 | $33.09 | $33.43 | $32.70 | $32.90 | $22.95 | 2,586,040 |
| 2016-07-20 | $33.50 | $33.58 | $33.00 | $33.13 | $23.11 | 2,327,660 |
| 2016-07-19 | $32.83 | $33.48 | $32.62 | $33.43 | $23.32 | 3,087,100 |
| 2016-07-18 | $33.25 | $33.26 | $32.38 | $33.01 | $23.03 | 2,919,310 |
| 2016-07-15 | $33.70 | $33.76 | $32.77 | $33.05 | $23.06 | 5,214,860 |
| 2016-07-14 | $33.68 | $33.80 | $33.10 | $33.69 | $23.51 | 3,979,340 |
| 2016-07-13 | $33.88 | $33.97 | $33.11 | $33.38 | $23.29 | 4,510,820 |
| 2016-07-12 | $33.20 | $33.83 | $32.36 | $33.68 | $23.50 | 6,616,120 |
| 2016-07-11 | $31.86 | $34.68 | $31.86 | $33.41 | $23.31 | 10,741,160 |
| 2016-07-08 | $31.74 | $32.97 | $31.60 | $32.11 | $22.40 | 5,707,560 |
| 2016-07-07 | $31.90 | $32.10 | $31.36 | $31.74 | $22.15 | 4,391,040 |
| 2016-07-06 | $31.83 | $32.51 | $31.74 | $32.05 | $22.36 | 3,809,460 |
| 2016-07-05 | $32.57 | $32.98 | $31.80 | $32.02 | $22.34 | 5,044,490 |
| 2016-07-04 | $31.45 | $32.58 | $31.35 | $32.53 | $22.70 | 4,544,400 |
| 2016-07-01 | $32.39 | $32.59 | $31.58 | $31.87 | $22.24 | 4,401,600 |
| 2016-06-30 | $32.89 | $32.90 | $32.24 | $32.42 | $22.62 | 4,172,410 |
| 2016-06-29 | $32.89 | $33.00 | $32.25 | $32.97 | $23.00 | 5,228,370 |
| 2016-06-28 | $32.40 | $33.15 | $32.21 | $32.74 | $22.84 | 6,320,550 |
| 2016-06-27 | $30.15 | $33.18 | $30.15 | $32.79 | $22.88 | 9,191,010 |
| 2016-06-24 | $31.20 | $31.41 | $29.55 | $30.39 | $21.20 | 6,478,660 |
| 2016-06-23 | $31.62 | $32.15 | $31.10 | $31.37 | $21.89 | 5,298,000 |
| 2016-06-22 | $30.06 | $31.65 | $30.00 | $31.58 | $22.03 | 6,286,860 |
| 2016-06-21 | $31.52 | $32.69 | $30.06 | $30.42 | $21.22 | 7,637,100 |
| 2016-06-20 | $31.26 | $32.20 | $30.74 | $31.44 | $21.94 | 6,150,430 |
| 2016-06-17 | $31.00 | $31.78 | $30.18 | $31.55 | $22.01 | 7,790,800 |
| 2016-06-16 | $29.78 | $30.97 | $29.71 | $30.76 | $21.46 | 7,939,550 |
| 2016-06-15 | $27.97 | $30.88 | $27.80 | $29.93 | $20.88 | 7,505,740 |
| 2016-06-14 | $27.56 | $28.45 | $27.55 | $28.42 | $19.83 | 4,231,360 |
| 2016-06-13 | $30.31 | $30.31 | $28.08 | $28.08 | $19.59 | 8,437,750 |
| 2016-06-10 | $31.20 | $31.20 | $31.20 | $31.20 | $21.77 | 0 |
| 2016-06-09 | $31.20 | $31.20 | $31.20 | $31.20 | $21.77 | 0 |
| 2016-06-08 | $31.00 | $32.74 | $30.84 | $31.20 | $21.77 | 11,139,940 |
| 2016-06-07 | $30.95 | $31.56 | $30.66 | $31.21 | $21.78 | 8,401,730 |
| 2016-06-06 | $31.72 | $31.99 | $30.58 | $31.09 | $21.69 | 10,035,610 |
| 2016-06-03 | $28.91 | $31.80 | $28.60 | $31.80 | $22.19 | 14,437,680 |
| 2016-06-02 | $27.25 | $29.10 | $27.10 | $28.91 | $20.17 | 7,578,600 |
| 2016-06-01 | $27.13 | $27.13 | $27.13 | $27.13 | $18.93 | 0 |
| 2016-05-31 | $25.81 | $27.16 | $25.71 | $27.13 | $18.93 | 3,932,040 |
| 2016-05-30 | $26.10 | $26.10 | $25.37 | $25.70 | $17.93 | 1,610,980 |
| 2016-05-27 | $26.08 | $26.41 | $26.08 | $26.15 | $18.24 | 1,645,200 |
| 2016-05-26 | $26.60 | $26.60 | $25.53 | $26.30 | $18.35 | 2,518,600 |
| 2016-05-25 | $27.20 | $27.59 | $27.03 | $27.52 | $18.71 | 2,925,250 |
| 2016-05-24 | $27.26 | $27.26 | $26.70 | $27.08 | $18.41 | 1,955,900 |
| 2016-05-23 | $26.43 | $27.40 | $26.43 | $27.17 | $18.47 | 2,855,480 |
| 2016-05-20 | $25.65 | $26.49 | $25.31 | $26.36 | $17.92 | 1,759,850 |
| 2016-05-19 | $25.65 | $26.17 | $25.57 | $25.80 | $17.54 | 1,628,190 |
| 2016-05-18 | $26.48 | $26.48 | $25.30 | $25.65 | $17.44 | 2,236,700 |
| 2016-05-17 | $26.52 | $26.97 | $26.24 | $26.66 | $18.13 | 1,898,300 |
| 2016-05-16 | $26.23 | $26.75 | $25.90 | $26.73 | $18.17 | 1,758,020 |
| 2016-05-13 | $26.41 | $26.78 | $26.08 | $26.28 | $17.87 | 1,594,010 |
| 2016-05-12 | $26.26 | $26.57 | $25.86 | $26.38 | $17.93 | 1,878,580 |
| 2016-05-11 | $27.04 | $27.85 | $26.26 | $26.66 | $18.13 | 1,905,950 |
| 2016-05-10 | $26.62 | $27.16 | $26.58 | $26.74 | $18.18 | 1,791,620 |
| 2016-05-09 | $27.57 | $27.74 | $26.38 | $26.68 | $18.14 | 2,887,050 |
| 2016-05-06 | $29.67 | $29.79 | $27.88 | $27.90 | $18.97 | 4,848,950 |
| 2016-05-05 | $29.40 | $29.75 | $29.04 | $29.52 | $20.07 | 3,310,510 |
| 2016-05-04 | $29.84 | $30.35 | $29.51 | $29.68 | $20.18 | 5,379,800 |
| 2016-05-03 | $28.75 | $29.88 | $28.51 | $29.71 | $20.20 | 4,812,820 |
| 2016-05-02 | $28.76 | $28.76 | $28.76 | $28.76 | $19.55 | 0 |
| 2016-04-29 | $28.96 | $29.08 | $28.60 | $28.76 | $19.55 | 4,083,730 |
| 2016-04-28 | $28.50 | $29.40 | $28.41 | $29.34 | $19.95 | 5,577,360 |
| 2016-04-27 | $28.17 | $28.68 | $28.01 | $28.49 | $19.37 | 2,889,200 |
| 2016-04-26 | $27.50 | $28.22 | $27.50 | $28.19 | $19.17 | 2,397,440 |
| 2016-04-25 | $28.08 | $28.08 | $27.31 | $27.79 | $18.89 | 2,344,480 |
| 2016-04-22 | $27.33 | $28.04 | $27.25 | $28.01 | $19.04 | 2,750,980 |
| 2016-04-21 | $28.19 | $28.69 | $27.56 | $27.66 | $18.81 | 3,563,700 |
| 2016-04-20 | $30.00 | $30.18 | $27.30 | $28.07 | $19.08 | 6,031,420 |
| 2016-04-19 | $30.22 | $30.27 | $29.48 | $29.89 | $20.32 | 3,594,860 |
| 2016-04-18 | $30.16 | $30.16 | $29.27 | $29.57 | $20.10 | 4,355,860 |
| 2016-04-15 | $29.58 | $31.20 | $29.30 | $30.39 | $20.66 | 9,373,830 |
| 2016-04-14 | $28.92 | $29.45 | $28.60 | $29.33 | $19.94 | 4,567,880 |
| 2016-04-13 | $28.26 | $29.13 | $28.26 | $28.64 | $19.47 | 5,742,000 |
| 2016-04-12 | $29.00 | $29.00 | $27.90 | $28.22 | $19.19 | 6,725,150 |
| 2016-04-11 | $28.26 | $29.49 | $28.26 | $29.06 | $19.76 | 7,180,430 |
| 2016-04-08 | $27.85 | $27.94 | $27.12 | $27.68 | $18.82 | 4,719,130 |
| 2016-04-07 | $28.26 | $28.61 | $27.85 | $28.18 | $19.16 | 5,383,530 |
| 2016-04-06 | $28.14 | $28.49 | $27.81 | $28.26 | $19.21 | 4,361,680 |
| 2016-04-05 | $27.34 | $28.29 | $27.13 | $28.14 | $19.13 | 4,577,370 |
| 2016-04-04 | $27.29 | $27.29 | $27.29 | $27.29 | $18.55 | 0 |
| 2016-04-01 | $27.45 | $27.59 | $26.62 | $27.29 | $18.55 | 3,537,490 |
| 2016-03-31 | $27.20 | $27.90 | $27.00 | $27.62 | $18.78 | 5,324,130 |
| 2016-03-30 | $26.19 | $26.87 | $26.03 | $26.85 | $18.25 | 3,729,680 |
| 2016-03-29 | $26.90 | $27.00 | $25.50 | $25.85 | $17.57 | 3,351,800 |
| 2016-03-28 | $27.25 | $27.84 | $26.71 | $26.84 | $18.25 | 3,406,570 |
| 2016-03-25 | $26.75 | $27.40 | $26.74 | $27.15 | $18.46 | 2,719,860 |
| 2016-03-24 | $27.49 | $27.98 | $26.99 | $27.01 | $18.36 | 4,758,600 |
| 2016-03-23 | $27.06 | $28.10 | $26.92 | $27.98 | $19.02 | 4,921,370 |
| 2016-03-22 | $27.52 | $27.52 | $27.01 | $27.10 | $18.42 | 3,422,480 |
| 2016-03-21 | $27.46 | $27.63 | $27.00 | $27.53 | $18.72 | 4,532,050 |
| 2016-03-18 | $26.01 | $27.39 | $25.98 | $27.01 | $18.36 | 5,138,050 |
| 2016-03-17 | $25.30 | $26.01 | $25.06 | $25.99 | $17.67 | 4,233,960 |
| 2016-03-16 | $25.72 | $26.13 | $25.00 | $25.09 | $17.06 | 1,844,350 |
| 2016-03-15 | $26.10 | $26.35 | $25.51 | $25.71 | $17.48 | 2,746,910 |
| 2016-03-14 | $24.50 | $26.51 | $24.50 | $26.28 | $17.87 | 4,424,880 |
| 2016-03-11 | $24.09 | $24.73 | $23.78 | $24.33 | $16.54 | 1,729,400 |
| 2016-03-10 | $25.01 | $25.30 | $24.36 | $24.46 | $16.63 | 1,741,930 |
| 2016-03-09 | $24.97 | $25.30 | $24.70 | $25.01 | $17.00 | 1,481,250 |
| 2016-03-08 | $24.73 | $25.54 | $24.13 | $25.49 | $17.33 | 2,640,440 |
| 2016-03-07 | $24.90 | $25.33 | $24.61 | $24.88 | $16.92 | 1,809,580 |
| 2016-03-04 | $25.88 | $25.89 | $24.02 | $24.47 | $16.64 | 2,740,740 |
| 2016-03-03 | $26.05 | $26.54 | $25.66 | $25.74 | $17.50 | 3,274,500 |
| 2016-03-02 | $24.69 | $26.35 | $24.56 | $26.02 | $17.69 | 2,980,110 |
| 2016-03-01 | $24.51 | $24.94 | $23.40 | $24.67 | $16.77 | 2,724,520 |
| 2016-02-29 | $26.19 | $26.29 | $23.88 | $24.37 | $16.57 | 3,034,520 |
| 2016-02-26 | $25.75 | $26.55 | $25.26 | $26.19 | $17.81 | 2,699,820 |
| 2016-02-25 | $27.80 | $28.56 | $25.48 | $25.67 | $17.45 | 4,417,920 |
| 2016-02-24 | $27.97 | $28.40 | $27.31 | $28.13 | $19.12 | 2,608,070 |
| 2016-02-23 | $28.45 | $28.96 | $27.60 | $28.07 | $19.08 | 3,464,300 |
| 2016-02-22 | $27.30 | $28.66 | $26.81 | $28.55 | $19.41 | 4,516,360 |
| 2016-02-19 | $26.46 | $26.98 | $26.22 | $26.77 | $18.20 | 2,866,810 |
| 2016-02-18 | $27.10 | $27.25 | $26.23 | $26.46 | $17.99 | 3,593,240 |
| 2016-02-17 | $26.15 | $26.84 | $25.91 | $26.71 | $18.16 | 4,135,780 |
| 2016-02-16 | $25.06 | $26.13 | $25.06 | $26.00 | $17.68 | 2,748,140 |
| 2016-02-15 | $24.21 | $25.10 | $24.05 | $24.88 | $16.92 | 1,391,260 |
| 2016-02-12 | $25.29 | $25.29 | $25.29 | $25.29 | $17.19 | 0 |
| 2016-02-11 | $25.29 | $25.29 | $25.29 | $25.29 | $17.19 | 0 |
| 2016-02-10 | $25.29 | $25.29 | $25.29 | $25.29 | $17.19 | 0 |
| 2016-02-09 | $25.29 | $25.29 | $25.29 | $25.29 | $17.19 | 0 |
| 2016-02-08 | $25.29 | $25.29 | $25.29 | $25.29 | $17.19 | 0 |
| 2016-02-05 | $25.57 | $25.84 | $25.28 | $25.29 | $17.19 | 2,060,360 |
| 2016-02-04 | $25.00 | $25.69 | $25.00 | $25.56 | $17.38 | 2,631,430 |
| 2016-02-03 | $25.00 | $25.13 | $24.36 | $24.98 | $16.98 | 1,756,720 |
| 2016-02-02 | $24.41 | $25.47 | $24.41 | $25.13 | $17.09 | 2,584,060 |
| 2016-02-01 | $24.18 | $24.49 | $23.90 | $24.37 | $16.57 | 1,928,450 |
| 2016-01-29 | $23.20 | $24.55 | $23.20 | $24.15 | $16.42 | 2,871,340 |
| 2016-01-28 | $23.93 | $24.56 | $23.08 | $23.24 | $15.80 | 2,415,090 |
| 2016-01-27 | $24.57 | $24.99 | $23.10 | $24.64 | $16.75 | 3,003,760 |
| 2016-01-26 | $26.21 | $26.50 | $24.24 | $24.57 | $16.70 | 3,133,140 |
| 2016-01-25 | $26.13 | $27.06 | $26.13 | $26.74 | $18.18 | 3,467,110 |
| 2016-01-22 | $25.56 | $26.14 | $25.00 | $25.90 | $17.61 | 2,724,810 |
| 2016-01-21 | $26.06 | $26.72 | $25.57 | $25.61 | $17.41 | 2,876,210 |
| 2016-01-20 | $26.36 | $27.10 | $26.22 | $26.41 | $17.96 | 3,343,930 |
| 2016-01-19 | $25.75 | $26.77 | $25.59 | $26.67 | $18.13 | 3,632,330 |
| 2016-01-18 | $24.75 | $26.18 | $24.62 | $25.62 | $17.42 | 4,249,040 |
| 2016-01-15 | $26.37 | $26.68 | $25.20 | $25.30 | $17.20 | 2,647,500 |
| 2016-01-14 | $25.01 | $26.80 | $24.88 | $26.61 | $18.09 | 2,981,920 |
| 2016-01-13 | $26.88 | $27.16 | $25.58 | $25.59 | $17.40 | 2,314,530 |
| 2016-01-12 | $26.15 | $27.29 | $25.90 | $26.74 | $18.18 | 2,956,410 |
| 2016-01-11 | $28.30 | $29.22 | $26.38 | $26.40 | $17.95 | 3,051,430 |
| 2016-01-08 | $29.99 | $30.23 | $26.40 | $29.31 | $19.93 | 3,397,690 |
| 2016-01-07 | $31.32 | $31.43 | $28.62 | $28.62 | $19.46 | 1,130,100 |
| 2016-01-06 | $30.95 | $31.97 | $30.95 | $31.80 | $21.62 | 2,953,420 |
| 2016-01-05 | $30.38 | $32.62 | $29.50 | $30.79 | $20.93 | 4,758,840 |
| 2016-01-04 | $35.69 | $35.88 | $32.12 | $32.21 | $21.90 | 4,062,110 |
| 2016-01-01 | $35.69 | $35.69 | $35.69 | $35.69 | $24.26 | 0 |
| 2015-12-31 | $36.50 | $36.57 | $35.61 | $35.69 | $24.26 | 2,061,770 |
| 2015-12-30 | $36.33 | $36.60 | $36.25 | $36.47 | $24.79 | 2,397,640 |
| 2015-12-29 | $35.68 | $36.45 | $35.08 | $36.36 | $24.72 | 2,623,790 |
| 2015-12-28 | $36.70 | $36.95 | $35.58 | $35.66 | $24.24 | 3,909,270 |
| 2015-12-25 | $36.99 | $37.05 | $36.60 | $36.79 | $25.01 | 2,329,100 |
| 2015-12-24 | $36.10 | $36.96 | $36.08 | $36.83 | $25.04 | 2,781,410 |
| 2015-12-23 | $37.37 | $37.37 | $36.02 | $36.31 | $24.69 | 5,830,420 |
| 2015-12-22 | $37.25 | $37.54 | $36.83 | $37.41 | $25.43 | 3,460,040 |
| 2015-12-21 | $37.45 | $37.79 | $36.81 | $37.28 | $25.35 | 3,967,490 |
| 2015-12-18 | $38.88 | $38.88 | $37.32 | $37.70 | $25.63 | 6,195,010 |
| 2015-12-17 | $37.39 | $38.47 | $37.39 | $38.45 | $26.14 | 5,647,000 |
| 2015-12-16 | $37.10 | $37.96 | $37.10 | $37.34 | $25.39 | 4,070,140 |
| 2015-12-15 | $36.85 | $37.76 | $36.78 | $36.97 | $25.13 | 4,110,150 |
| 2015-12-14 | $35.67 | $36.99 | $35.57 | $36.75 | $24.99 | 3,788,910 |
| 2015-12-11 | $36.78 | $37.07 | $35.61 | $35.95 | $24.44 | 4,826,200 |
| 2015-12-10 | $37.15 | $38.00 | $36.50 | $36.95 | $25.12 | 5,936,250 |
| 2015-12-09 | $37.94 | $38.33 | $36.70 | $37.06 | $25.20 | 6,894,510 |
| 2015-12-08 | $40.51 | $40.51 | $38.30 | $38.70 | $26.31 | 8,500,440 |
| 2015-12-07 | $41.70 | $42.38 | $40.38 | $40.95 | $27.84 | 7,034,680 |
| 2015-12-04 | $41.00 | $42.79 | $40.07 | $41.98 | $28.54 | 10,555,320 |
| 2015-12-03 | $38.81 | $41.95 | $38.60 | $41.51 | $28.22 | 12,085,710 |
| 2015-12-02 | $39.30 | $39.88 | $36.14 | $39.40 | $26.79 | 9,443,940 |
| 2015-12-01 | $39.70 | $40.90 | $38.88 | $40.16 | $27.30 | 20,104,990 |
| 2015-11-30 | $34.96 | $38.37 | $34.96 | $38.37 | $26.09 | 17,758,010 |
| 2015-11-27 | $38.40 | $38.41 | $34.88 | $34.88 | $23.71 | 10,163,170 |
| 2015-11-26 | $40.20 | $40.28 | $38.50 | $38.75 | $26.34 | 8,073,930 |
| 2015-11-25 | $40.05 | $40.89 | $39.68 | $39.80 | $27.06 | 8,371,290 |
| 2015-11-24 | $38.01 | $40.30 | $37.50 | $40.22 | $27.34 | 8,545,990 |
| 2015-11-23 | $41.00 | $41.99 | $38.80 | $38.97 | $26.49 | 11,548,300 |
| 2015-11-20 | $37.68 | $41.55 | $37.68 | $40.94 | $27.83 | 14,215,820 |
| 2015-11-19 | $36.40 | $38.09 | $36.37 | $37.79 | $25.69 | 6,980,360 |
| 2015-11-18 | $37.12 | $38.66 | $36.32 | $36.74 | $24.98 | 8,245,880 |
| 2015-11-17 | $37.81 | $39.91 | $36.99 | $37.69 | $25.62 | 11,367,040 |
| 2015-11-16 | $35.00 | $37.61 | $34.65 | $37.24 | $25.32 | 8,733,600 |
| 2015-11-13 | $37.98 | $39.98 | $35.50 | $36.56 | $24.86 | 19,579,520 |
| 2015-11-12 | $34.90 | $38.20 | $34.90 | $38.20 | $25.97 | 17,749,750 |
| 2015-11-11 | $32.22 | $35.33 | $31.92 | $34.73 | $23.61 | 13,917,210 |
| 2015-11-10 | $32.58 | $33.49 | $31.76 | $32.40 | $22.03 | 9,453,090 |
| 2015-11-09 | $31.69 | $33.19 | $31.17 | $32.91 | $22.37 | 13,039,790 |
| 2015-11-06 | $30.00 | $33.00 | $30.00 | $32.22 | $21.91 | 11,575,000 |
| 2015-11-05 | $30.66 | $31.11 | $29.82 | $30.03 | $20.42 | 9,739,980 |
| 2015-11-04 | $30.10 | $30.99 | $29.30 | $30.90 | $21.01 | 11,131,160 |
| 2015-11-03 | $27.89 | $29.98 | $27.50 | $29.71 | $20.20 | 10,833,100 |
| 2015-11-02 | $27.05 | $28.98 | $26.74 | $27.97 | $19.02 | 4,763,840 |
| 2015-10-30 | $28.30 | $28.32 | $27.02 | $27.87 | $18.95 | 3,528,790 |
| 2015-10-29 | $28.29 | $28.88 | $27.82 | $28.53 | $19.40 | 5,464,500 |
| 2015-10-28 | $28.19 | $28.64 | $27.70 | $27.89 | $18.96 | 4,920,100 |
| 2015-10-27 | $27.83 | $28.29 | $26.62 | $28.17 | $19.15 | 4,927,220 |
| 2015-10-26 | $28.64 | $28.66 | $27.85 | $28.11 | $19.11 | 4,772,880 |
| 2015-10-23 | $27.53 | $28.33 | $27.26 | $28.15 | $19.14 | 5,390,120 |
| 2015-10-22 | $26.68 | $27.68 | $26.33 | $27.54 | $18.72 | 5,001,480 |
| 2015-10-21 | $29.69 | $29.69 | $26.72 | $26.72 | $18.17 | 9,708,360 |
| 2015-10-20 | $28.99 | $30.10 | $28.67 | $29.69 | $20.19 | 7,450,890 |
| 2015-10-19 | $29.98 | $29.98 | $28.56 | $28.89 | $19.64 | 7,573,780 |
| 2015-10-16 | $29.25 | $30.56 | $28.70 | $30.02 | $20.41 | 10,248,270 |
| 2015-10-15 | $28.02 | $29.35 | $28.01 | $29.30 | $19.92 | 7,341,270 |
| 2015-10-14 | $28.89 | $28.95 | $28.23 | $28.37 | $19.29 | 9,999,520 |
| 2015-10-13 | $30.00 | $30.00 | $29.13 | $29.69 | $20.19 | 6,227,150 |
| 2015-10-12 | $44.99 | $47.80 | $43.95 | $47.01 | $20.86 | 8,331,210 |
| 2015-10-09 | $45.00 | $45.00 | $42.61 | $43.92 | $19.48 | 8,015,100 |
| 2015-10-08 | $43.46 | $43.46 | $43.46 | $43.46 | $19.28 | 1,762,910 |
| 2015-10-07 | $39.51 | $39.51 | $39.51 | $39.51 | $17.53 | 0 |
| 2015-10-06 | $39.51 | $39.51 | $39.51 | $39.51 | $17.53 | 0 |
| 2015-10-05 | $39.51 | $39.51 | $39.51 | $39.51 | $17.53 | 0 |
| 2015-10-02 | $39.51 | $39.51 | $39.51 | $39.51 | $17.53 | 0 |
| 2015-10-01 | $39.51 | $39.51 | $39.51 | $39.51 | $17.53 | 0 |
| 2015-09-30 | $37.07 | $39.51 | $36.80 | $39.51 | $17.53 | 5,189,060 |
| 2015-09-29 | $35.78 | $36.26 | $35.50 | $35.92 | $15.94 | 1,925,740 |
| 2015-09-28 | $35.60 | $36.79 | $35.22 | $36.74 | $16.30 | 2,189,830 |
| 2015-09-25 | $37.49 | $37.74 | $35.10 | $35.50 | $15.75 | 3,307,230 |
| 2015-09-24 | $36.37 | $38.00 | $36.37 | $37.96 | $16.84 | 3,957,610 |
| 2015-09-23 | $35.80 | $36.78 | $35.63 | $36.18 | $16.05 | 2,710,590 |
| 2015-09-22 | $36.06 | $36.98 | $35.91 | $36.49 | $16.19 | 3,663,550 |
| 2015-09-21 | $33.80 | $36.00 | $33.43 | $35.98 | $15.96 | 3,178,220 |
| 2015-09-18 | $33.50 | $34.30 | $33.20 | $34.20 | $15.17 | 2,198,200 |
| 2015-09-17 | $33.59 | $34.87 | $33.13 | $33.20 | $14.73 | 3,161,470 |
| 2015-09-16 | $31.01 | $33.66 | $31.01 | $33.66 | $14.93 | 2,847,340 |
| 2015-09-15 | $32.70 | $33.45 | $30.48 | $30.60 | $13.58 | 2,873,560 |
| 2015-09-14 | $37.60 | $37.88 | $33.81 | $33.81 | $15.00 | 2,934,340 |
| 2015-09-11 | $37.39 | $37.59 | $36.75 | $37.57 | $16.67 | 2,106,720 |
| 2015-09-10 | $37.00 | $37.86 | $36.71 | $36.78 | $16.32 | 2,765,300 |
| 2015-09-09 | $37.00 | $38.20 | $36.29 | $37.92 | $16.82 | 4,316,590 |
| 2015-09-08 | $34.05 | $36.48 | $33.81 | $36.41 | $16.15 | 3,239,960 |
| 2015-09-07 | $34.08 | $35.19 | $33.68 | $34.26 | $15.20 | 2,294,900 |
| 2015-09-04 | $33.18 | $33.18 | $33.18 | $33.18 | $14.72 | 0 |
| 2015-09-03 | $33.18 | $33.18 | $33.18 | $33.18 | $14.72 | 0 |
| 2015-09-02 | $32.87 | $36.10 | $32.32 | $33.18 | $14.72 | 2,678,190 |
| 2015-09-01 | $37.00 | $37.01 | $34.50 | $34.59 | $15.35 | 2,933,980 |
Hunan Aihua Group Company Ltd (603989) News Headlines
Recent Hunan Aihua Group Company Ltd (603989) News
Similar Companies to Hunan Aihua Group Company Ltd (603989) 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 | -- | -- | -- |