Aier Eye Hospital Group Company Ltd (300015) Exchange: SHE
Data as of Aug. 21, 2025
$12.51 ($0.02) 0.16%
Aier Eye Hospital Group Company Ltd - Daily Information
Click for more stock information on Aier Eye Hospital Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $12.48 |
| Previous Close | $12.51 |
| High | $12.53 |
| Low | $12.42 |
| Adjusted Open | $12.48 |
| Previous Adjusted Close | $12.51 |
| Adjusted High | $12.53 |
| Adjusted Low | $12.42 |
Invest in Aier Eye Hospital Group Company Ltd (300015)
Historical Stock Data for Aier Eye Hospital Group Company Ltd (300015)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $12.48 | $12.53 | $12.42 | $12.51 | $12.51 | 53,624,970 |
| 2025-07-17 | $12.32 | $12.49 | $12.28 | $12.49 | $12.49 | 85,617,320 |
| 2025-07-16 | $12.21 | $12.43 | $12.18 | $12.29 | $12.29 | 56,302,150 |
| 2025-07-15 | $12.38 | $12.50 | $12.13 | $12.21 | $12.21 | 86,000,910 |
| 2025-07-14 | $12.51 | $12.52 | $12.35 | $12.37 | $12.37 | 58,891,480 |
| 2025-07-11 | $12.44 | $12.60 | $12.35 | $12.51 | $12.51 | 74,582,030 |
| 2025-07-10 | $12.29 | $12.46 | $12.24 | $12.42 | $12.42 | 53,898,470 |
| 2025-07-09 | $12.28 | $12.45 | $12.25 | $12.31 | $12.31 | 65,232,600 |
| 2025-07-08 | $12.12 | $12.30 | $12.11 | $12.28 | $12.28 | 49,808,830 |
| 2025-07-07 | $12.14 | $12.23 | $12.10 | $12.13 | $12.13 | 39,326,860 |
| 2025-07-04 | $12.32 | $12.34 | $12.19 | $12.19 | $12.19 | 54,856,330 |
| 2025-07-03 | $12.32 | $12.38 | $12.29 | $12.33 | $12.33 | 39,324,690 |
| 2025-07-02 | $12.32 | $12.38 | $12.22 | $12.32 | $12.32 | 40,265,860 |
| 2025-07-01 | $12.48 | $12.50 | $12.31 | $12.33 | $12.33 | 52,979,920 |
| 2025-06-30 | $12.48 | $12.53 | $12.42 | $12.48 | $12.48 | 42,975,780 |
| 2025-06-27 | $12.39 | $12.55 | $12.36 | $12.40 | $12.40 | 45,844,150 |
| 2025-06-26 | $12.44 | $12.57 | $12.38 | $12.38 | $12.38 | 60,295,720 |
| 2025-06-25 | $12.27 | $12.47 | $12.18 | $12.44 | $12.44 | 71,905,340 |
| 2025-06-24 | $11.97 | $12.26 | $11.92 | $12.25 | $12.25 | 67,197,490 |
| 2025-06-23 | $11.80 | $11.96 | $11.77 | $11.94 | $11.94 | 41,448,400 |
| 2025-06-20 | $11.90 | $11.99 | $11.83 | $11.86 | $11.86 | 36,260,970 |
| 2025-06-19 | $12.08 | $12.14 | $11.90 | $11.92 | $11.92 | 49,255,020 |
| 2025-06-18 | $12.16 | $12.17 | $12.06 | $12.11 | $12.11 | 36,165,760 |
| 2025-06-17 | $12.19 | $12.45 | $12.17 | $12.19 | $12.19 | 55,271,620 |
| 2025-06-13 | $12.32 | $12.38 | $12.16 | $12.22 | $12.22 | 59,995,400 |
| 2025-06-12 | $12.39 | $12.44 | $12.31 | $12.36 | $12.36 | 42,282,660 |
| 2025-06-11 | $12.38 | $12.61 | $12.31 | $12.41 | $12.41 | 58,312,430 |
| 2025-06-10 | $12.64 | $12.68 | $12.36 | $12.47 | $12.47 | 57,517,910 |
| 2025-06-09 | $12.55 | $12.76 | $12.54 | $12.65 | $12.65 | 52,939,970 |
| 2025-06-06 | $12.62 | $12.68 | $12.52 | $12.53 | $12.53 | 31,237,140 |
| 2025-06-05 | $12.69 | $12.69 | $12.51 | $12.62 | $12.62 | 45,898,570 |
| 2025-06-04 | $12.55 | $12.74 | $12.50 | $12.70 | $12.70 | 51,836,330 |
| 2025-06-03 | $12.30 | $12.57 | $12.23 | $12.55 | $12.55 | 49,191,720 |
| 2025-05-30 | $12.60 | $12.64 | $12.41 | $12.41 | $12.41 | 46,495,790 |
| 2025-05-29 | $12.40 | $12.65 | $12.39 | $12.63 | $12.63 | 42,060,640 |
| 2025-05-28 | $12.51 | $12.54 | $12.39 | $12.41 | $12.41 | 30,669,100 |
| 2025-05-27 | $12.53 | $12.60 | $12.44 | $12.48 | $12.48 | 31,106,220 |
| 2025-05-26 | $12.60 | $12.64 | $12.47 | $12.55 | $12.55 | 44,064,240 |
| 2025-05-23 | $12.69 | $12.84 | $12.57 | $12.58 | $12.58 | 58,067,500 |
| 2025-05-22 | $12.86 | $12.89 | $12.68 | $12.68 | $12.68 | 45,804,380 |
| 2025-05-21 | $12.96 | $13.08 | $12.88 | $12.90 | $12.90 | 40,908,320 |
| 2025-05-20 | $12.76 | $13.08 | $12.72 | $13.04 | $13.04 | 63,245,550 |
| 2025-05-19 | $12.74 | $12.76 | $12.65 | $12.76 | $12.76 | 31,183,250 |
| 2025-05-16 | $12.82 | $12.87 | $12.75 | $12.75 | $12.75 | 36,102,020 |
| 2025-05-15 | $13.10 | $13.10 | $12.87 | $12.87 | $12.87 | 44,978,250 |
| 2025-05-14 | $13.11 | $13.20 | $12.86 | $13.12 | $13.12 | 67,790,590 |
| 2025-05-13 | $13.08 | $13.21 | $12.97 | $13.11 | $13.11 | 62,826,370 |
| 2025-05-12 | $12.93 | $13.02 | $12.86 | $12.97 | $12.97 | 42,426,400 |
| 2025-05-09 | $13.06 | $13.06 | $12.85 | $12.86 | $12.86 | 47,373,240 |
| 2025-05-08 | $13.09 | $13.16 | $13.04 | $13.06 | $13.06 | 53,989,510 |
| 2025-05-07 | $13.37 | $13.52 | $13.06 | $13.14 | $13.14 | 57,123,060 |
| 2025-05-06 | $13.05 | $13.23 | $12.97 | $13.21 | $13.21 | 52,270,150 |
| 2025-04-30 | $13.00 | $13.16 | $12.86 | $12.98 | $12.98 | 42,478,030 |
| 2025-04-29 | $13.08 | $13.13 | $12.86 | $13.00 | $13.00 | 55,743,950 |
| 2025-04-28 | $13.05 | $13.23 | $13.02 | $13.13 | $13.13 | 47,692,390 |
| 2025-04-25 | $13.02 | $13.50 | $13.02 | $13.11 | $13.11 | 132,270,670 |
| 2025-04-24 | $12.55 | $12.90 | $12.52 | $12.72 | $12.72 | 64,924,810 |
| 2025-04-23 | $12.65 | $12.72 | $12.50 | $12.54 | $12.54 | 53,276,650 |
| 2025-04-22 | $12.80 | $12.84 | $12.60 | $12.61 | $12.61 | 49,044,830 |
| 2025-04-21 | $12.84 | $12.93 | $12.76 | $12.87 | $12.87 | 25,371,040 |
| 2025-04-18 | $12.75 | $12.91 | $12.71 | $12.87 | $12.87 | 22,776,030 |
| 2025-04-17 | $12.76 | $12.89 | $12.74 | $12.79 | $12.79 | 27,841,890 |
| 2025-04-16 | $12.72 | $12.89 | $12.61 | $12.85 | $12.85 | 36,883,980 |
| 2025-04-15 | $12.91 | $12.95 | $12.75 | $12.80 | $12.80 | 32,451,140 |
| 2025-04-14 | $13.11 | $13.11 | $12.91 | $12.93 | $12.93 | 39,758,070 |
| 2025-04-11 | $12.97 | $13.06 | $12.83 | $12.98 | $12.98 | 49,433,520 |
| 2025-04-10 | $13.18 | $13.27 | $12.96 | $13.05 | $13.05 | 64,178,090 |
| 2025-04-09 | $12.55 | $12.99 | $12.35 | $12.92 | $12.92 | 85,358,120 |
| 2025-04-08 | $12.39 | $12.79 | $12.38 | $12.68 | $12.68 | 119,970,900 |
| 2025-04-07 | $12.88 | $13.05 | $11.80 | $12.20 | $12.20 | 152,445,920 |
| 2025-04-03 | $13.18 | $13.42 | $13.14 | $13.37 | $13.37 | 38,012,590 |
| 2025-04-02 | $13.33 | $13.40 | $13.20 | $13.26 | $13.26 | 39,348,070 |
| 2025-04-01 | $13.33 | $13.68 | $13.31 | $13.34 | $13.34 | 59,248,570 |
| 2025-03-31 | $13.44 | $13.54 | $13.17 | $13.28 | $13.28 | 48,260,960 |
| 2025-03-28 | $13.58 | $13.70 | $13.48 | $13.49 | $13.49 | 46,575,500 |
| 2025-03-27 | $13.50 | $13.63 | $13.31 | $13.63 | $13.63 | 49,481,600 |
| 2025-03-26 | $13.59 | $13.69 | $13.48 | $13.50 | $13.50 | 47,209,370 |
| 2025-03-25 | $13.70 | $13.74 | $13.55 | $13.65 | $13.65 | 35,287,560 |
| 2025-03-24 | $13.73 | $13.75 | $13.50 | $13.60 | $13.60 | 49,491,280 |
| 2025-03-21 | $13.92 | $14.03 | $13.65 | $13.74 | $13.74 | 60,669,700 |
| 2025-03-20 | $14.19 | $14.19 | $13.96 | $13.98 | $13.98 | 48,547,200 |
| 2025-03-19 | $14.26 | $14.48 | $14.14 | $14.20 | $14.20 | 51,581,810 |
| 2025-03-18 | $14.28 | $14.45 | $14.16 | $14.34 | $14.34 | 67,767,650 |
| 2025-03-17 | $14.33 | $14.47 | $14.16 | $14.20 | $14.20 | 82,328,520 |
| 2025-03-14 | $13.65 | $14.38 | $13.55 | $14.37 | $14.37 | 162,957,350 |
| 2025-03-13 | $13.85 | $13.87 | $13.52 | $13.57 | $13.57 | 50,334,490 |
| 2025-03-12 | $14.00 | $14.11 | $13.81 | $13.83 | $13.83 | 45,794,700 |
| 2025-03-11 | $13.71 | $14.00 | $13.68 | $14.00 | $14.00 | 50,382,030 |
| 2025-03-10 | $13.86 | $14.06 | $13.67 | $13.90 | $13.90 | 64,840,470 |
| 2025-03-07 | $13.96 | $14.02 | $13.68 | $13.74 | $13.74 | 73,336,970 |
| 2025-03-06 | $13.98 | $14.12 | $13.94 | $14.04 | $14.04 | 68,164,640 |
| 2025-03-05 | $14.12 | $14.13 | $13.78 | $13.87 | $13.87 | 59,699,310 |
| 2025-03-04 | $14.14 | $14.18 | $13.98 | $14.09 | $14.09 | 68,496,350 |
| 2025-03-03 | $13.88 | $14.54 | $13.86 | $14.22 | $14.22 | 125,837,000 |
| 2025-02-28 | $14.35 | $14.62 | $13.84 | $13.90 | $13.90 | 119,467,080 |
| 2025-02-27 | $13.90 | $14.69 | $13.85 | $14.46 | $14.46 | 216,281,350 |
| 2025-02-26 | $13.68 | $13.99 | $13.68 | $13.86 | $13.86 | 66,709,320 |
| 2025-02-25 | $13.60 | $13.88 | $13.50 | $13.68 | $13.68 | 69,833,810 |
| 2025-02-24 | $13.89 | $14.10 | $13.66 | $13.78 | $13.78 | 87,528,430 |
| 2025-02-20 | $13.46 | $14.20 | $13.40 | $13.96 | $13.96 | 159,399,240 |
| 2025-02-19 | $13.20 | $13.50 | $13.13 | $13.48 | $13.48 | 84,461,810 |
| 2025-02-18 | $13.66 | $13.66 | $13.19 | $13.19 | $13.19 | 100,802,550 |
| 2025-02-17 | $13.68 | $14.19 | $13.68 | $13.79 | $13.79 | 148,105,280 |
| 2025-02-14 | $13.24 | $13.68 | $13.19 | $13.54 | $13.54 | 126,259,600 |
| 2025-02-13 | $13.09 | $13.44 | $13.02 | $13.23 | $13.23 | 96,933,310 |
| 2025-02-12 | $12.93 | $13.10 | $12.89 | $13.10 | $13.10 | 53,735,620 |
| 2025-02-11 | $13.32 | $13.32 | $12.95 | $12.96 | $12.96 | 81,995,780 |
| 2025-02-10 | $13.12 | $13.36 | $13.02 | $13.34 | $13.34 | 94,371,070 |
| 2025-02-07 | $12.71 | $13.28 | $12.63 | $13.11 | $13.11 | 122,516,990 |
| 2025-02-06 | $12.43 | $12.73 | $12.31 | $12.71 | $12.71 | 68,290,900 |
| 2025-02-05 | $12.41 | $12.55 | $12.34 | $12.49 | $12.49 | 53,162,520 |
| 2025-01-27 | $12.43 | $12.58 | $12.33 | $12.33 | $12.33 | 47,420,350 |
| 2025-01-24 | $12.39 | $12.48 | $12.31 | $12.38 | $12.38 | 48,581,240 |
| 2025-01-23 | $12.45 | $12.65 | $12.37 | $12.37 | $12.37 | 65,394,760 |
| 2025-01-22 | $12.30 | $12.35 | $12.18 | $12.30 | $12.30 | 39,267,630 |
| 2025-01-21 | $12.51 | $12.58 | $12.26 | $12.39 | $12.39 | 40,032,860 |
| 2025-01-20 | $12.54 | $12.64 | $12.40 | $12.45 | $12.45 | 53,230,170 |
| 2025-01-17 | $12.42 | $12.53 | $12.34 | $12.42 | $12.42 | 38,277,630 |
| 2025-01-16 | $12.55 | $12.73 | $12.38 | $12.46 | $12.46 | 48,645,390 |
| 2025-01-15 | $12.65 | $12.66 | $12.45 | $12.50 | $12.50 | 49,050,790 |
| 2025-01-14 | $12.32 | $12.75 | $12.32 | $12.67 | $12.67 | 87,319,470 |
| 2025-01-13 | $12.00 | $12.35 | $11.94 | $12.30 | $12.30 | 50,715,500 |
| 2025-01-09 | $12.27 | $12.53 | $12.22 | $12.30 | $12.30 | 44,810,650 |
| 2025-01-08 | $12.50 | $12.56 | $12.03 | $12.30 | $12.30 | 67,032,860 |
| 2025-01-07 | $12.44 | $12.53 | $12.25 | $12.53 | $12.53 | 52,275,960 |
| 2025-01-06 | $12.49 | $12.58 | $12.29 | $12.40 | $12.40 | 63,916,460 |
| 2025-01-03 | $12.75 | $12.81 | $12.41 | $12.49 | $12.49 | 69,743,370 |
| 2025-01-02 | $13.24 | $13.28 | $12.58 | $12.72 | $12.72 | 101,051,870 |
| 2024-12-31 | $13.65 | $13.70 | $13.25 | $13.25 | $13.25 | 68,541,410 |
| 2024-12-30 | $13.72 | $13.78 | $13.59 | $13.65 | $13.65 | 57,510,410 |
| 2024-12-27 | $13.90 | $13.98 | $13.73 | $13.77 | $13.77 | 63,003,640 |
| 2024-12-26 | $13.86 | $14.02 | $13.85 | $13.92 | $13.92 | 38,098,790 |
| 2024-12-25 | $14.07 | $14.13 | $13.82 | $13.89 | $13.89 | 46,945,300 |
| 2024-12-24 | $13.81 | $14.13 | $13.81 | $13.99 | $13.99 | 59,423,210 |
| 2024-12-23 | $14.06 | $14.11 | $13.76 | $13.78 | $13.78 | 58,681,680 |
| 2024-12-20 | $13.98 | $14.17 | $13.94 | $14.06 | $14.06 | 53,789,880 |
| 2024-12-19 | $13.94 | $14.00 | $13.71 | $13.98 | $13.98 | 77,959,310 |
| 2024-12-18 | $14.05 | $14.18 | $14.00 | $14.09 | $14.09 | 50,928,680 |
| 2024-12-17 | $14.17 | $14.30 | $14.07 | $14.11 | $14.11 | 62,314,010 |
| 2024-12-16 | $14.40 | $14.42 | $14.16 | $14.25 | $14.25 | 67,611,990 |
| 2024-12-13 | $14.98 | $14.99 | $14.39 | $14.40 | $14.40 | 139,148,470 |
| 2024-12-12 | $14.99 | $15.20 | $14.77 | $15.15 | $15.15 | 99,551,870 |
| 2024-12-11 | $14.80 | $15.07 | $14.78 | $14.99 | $14.99 | 78,851,990 |
| 2024-12-10 | $15.52 | $15.89 | $14.86 | $14.90 | $14.90 | 195,222,660 |
| 2024-12-09 | $14.76 | $14.92 | $14.51 | $14.62 | $14.62 | 72,022,960 |
| 2024-12-06 | $14.41 | $14.95 | $14.35 | $14.76 | $14.76 | 100,074,820 |
| 2024-12-05 | $14.39 | $14.53 | $14.35 | $14.42 | $14.42 | 48,606,920 |
| 2024-12-04 | $14.63 | $14.66 | $14.34 | $14.48 | $14.48 | 59,053,680 |
| 2024-12-03 | $14.78 | $14.79 | $14.52 | $14.70 | $14.70 | 68,815,430 |
| 2024-12-02 | $14.66 | $14.95 | $14.60 | $14.82 | $14.82 | 87,473,060 |
| 2024-11-29 | $14.32 | $14.95 | $14.28 | $14.68 | $14.68 | 109,671,170 |
| 2024-11-28 | $14.45 | $14.52 | $14.26 | $14.30 | $14.30 | 61,764,310 |
| 2024-11-27 | $14.01 | $14.45 | $13.93 | $14.44 | $14.44 | 82,623,120 |
| 2024-11-26 | $14.16 | $14.45 | $14.08 | $14.12 | $14.12 | 66,513,440 |
| 2024-11-25 | $14.26 | $14.40 | $13.93 | $14.13 | $14.13 | 96,401,790 |
| 2024-11-22 | $14.96 | $14.99 | $14.26 | $14.28 | $14.28 | 115,082,170 |
| 2024-11-21 | $15.04 | $15.13 | $14.86 | $15.01 | $15.01 | 95,966,120 |
| 2024-11-20 | $15.06 | $15.35 | $14.90 | $15.19 | $15.19 | 119,925,550 |
| 2024-11-19 | $14.99 | $15.28 | $14.58 | $15.26 | $15.26 | 117,461,730 |
| 2024-11-18 | $15.24 | $15.42 | $14.80 | $14.89 | $14.89 | 119,394,930 |
| 2024-11-15 | $15.59 | $15.72 | $15.07 | $15.09 | $15.09 | 123,697,870 |
| 2024-11-14 | $16.24 | $16.24 | $15.54 | $15.59 | $15.59 | 149,569,770 |
| 2024-11-13 | $16.50 | $16.65 | $16.08 | $16.36 | $16.36 | 183,707,360 |
| 2024-11-12 | $16.26 | $17.36 | $16.26 | $16.79 | $16.79 | 341,332,900 |
| 2024-11-11 | $15.80 | $16.26 | $15.70 | $16.26 | $16.26 | 176,080,180 |
| 2024-11-08 | $17.00 | $17.15 | $15.90 | $16.07 | $16.07 | 276,823,110 |
| 2024-11-07 | $14.95 | $16.51 | $14.91 | $16.50 | $16.50 | 340,864,920 |
| 2024-11-06 | $15.20 | $15.70 | $14.99 | $15.15 | $15.15 | 218,198,170 |
| 2024-11-05 | $14.40 | $15.34 | $14.31 | $15.20 | $15.20 | 247,446,320 |
| 2024-11-04 | $14.18 | $14.55 | $14.18 | $14.46 | $14.46 | 97,348,520 |
| 2024-11-01 | $14.35 | $14.49 | $14.12 | $14.18 | $14.18 | 114,571,280 |
| 2024-10-31 | $14.39 | $14.77 | $14.28 | $14.49 | $14.49 | 140,091,550 |
| 2024-10-30 | $14.58 | $14.69 | $14.15 | $14.34 | $14.34 | 141,611,970 |
| 2024-10-29 | $15.09 | $15.23 | $14.69 | $14.71 | $14.71 | 143,754,150 |
| 2024-10-28 | $15.03 | $15.21 | $14.85 | $15.08 | $15.08 | 147,332,230 |
| 2024-10-25 | $14.38 | $15.20 | $14.38 | $14.98 | $14.98 | 218,849,950 |
| 2024-10-24 | $14.58 | $14.76 | $14.34 | $14.40 | $14.40 | 134,568,580 |
| 2024-10-23 | $15.00 | $15.10 | $14.70 | $14.78 | $14.78 | 177,555,680 |
| 2024-10-22 | $14.68 | $15.15 | $14.66 | $15.00 | $15.00 | 168,303,980 |
| 2024-10-21 | $14.92 | $15.21 | $14.58 | $14.82 | $14.82 | 244,114,460 |
| 2024-10-18 | $13.86 | $16.01 | $13.76 | $15.00 | $15.00 | 348,378,120 |
| 2024-10-17 | $13.86 | $14.50 | $13.86 | $14.00 | $14.00 | 237,089,530 |
| 2024-10-16 | $13.53 | $13.94 | $13.46 | $13.58 | $13.58 | 150,973,250 |
| 2024-10-15 | $14.44 | $14.56 | $13.88 | $13.91 | $13.91 | 173,669,090 |
| 2024-10-14 | $14.20 | $14.56 | $13.76 | $14.44 | $14.44 | 230,842,050 |
| 2024-10-11 | $15.15 | $15.36 | $14.01 | $14.27 | $14.27 | 270,452,460 |
| 2024-10-10 | $15.63 | $16.55 | $15.00 | $15.43 | $15.43 | 303,481,690 |
| 2024-10-09 | $17.50 | $17.86 | $15.57 | $15.63 | $15.63 | 516,104,220 |
| 2024-10-08 | $19.09 | $19.09 | $17.00 | $19.09 | $19.09 | 640,461,620 |
| 2024-09-30 | $14.50 | $15.91 | $14.00 | $15.91 | $15.91 | 463,397,480 |
| 2024-09-27 | $11.95 | $13.38 | $11.87 | $13.26 | $13.26 | 356,300,710 |
| 2024-09-26 | $10.31 | $11.88 | $10.29 | $11.50 | $11.50 | 229,388,930 |
| 2024-09-25 | $10.25 | $10.70 | $10.22 | $10.36 | $10.36 | 143,294,650 |
| 2024-09-24 | $9.67 | $10.10 | $9.58 | $10.09 | $10.09 | 119,186,040 |
| 2024-09-23 | $9.72 | $9.83 | $9.61 | $9.64 | $9.64 | 42,135,400 |
| 2024-09-20 | $9.65 | $9.76 | $9.61 | $9.74 | $9.74 | 50,680,370 |
| 2024-09-19 | $9.43 | $9.97 | $9.37 | $9.68 | $9.68 | 87,249,830 |
| 2024-09-18 | $9.33 | $9.37 | $9.20 | $9.34 | $9.34 | 32,659,950 |
| 2024-09-13 | $9.49 | $9.56 | $9.33 | $9.33 | $9.33 | 35,554,300 |
| 2024-09-12 | $9.47 | $9.75 | $9.46 | $9.53 | $9.53 | 57,979,010 |
| 2024-09-11 | $9.37 | $9.53 | $9.30 | $9.47 | $9.47 | 46,391,530 |
| 2024-09-10 | $9.49 | $9.53 | $9.30 | $9.41 | $9.41 | 55,179,830 |
| 2024-09-09 | $9.30 | $9.65 | $9.26 | $9.53 | $9.53 | 86,568,280 |
| 2024-09-06 | $9.50 | $9.52 | $9.30 | $9.31 | $9.31 | 37,978,060 |
| 2024-09-05 | $9.31 | $9.55 | $9.31 | $9.50 | $9.50 | 48,688,000 |
| 2024-09-04 | $9.27 | $9.48 | $9.26 | $9.34 | $9.34 | 49,245,480 |
| 2024-09-03 | $9.23 | $9.45 | $9.20 | $9.32 | $9.32 | 47,591,220 |
| 2024-09-02 | $9.61 | $9.64 | $9.22 | $9.22 | $9.22 | 76,908,310 |
| 2024-08-30 | $9.39 | $9.84 | $9.33 | $9.70 | $9.70 | 86,047,220 |
| 2024-08-29 | $9.22 | $9.49 | $9.17 | $9.42 | $9.42 | 55,302,070 |
| 2024-08-28 | $9.09 | $9.31 | $9.05 | $9.27 | $9.27 | 53,840,980 |
| 2024-08-27 | $9.30 | $9.37 | $9.11 | $9.13 | $9.13 | 73,840,870 |
| 2024-08-26 | $9.93 | $9.94 | $9.28 | $9.36 | $9.36 | 142,564,100 |
| 2024-08-23 | $9.93 | $10.02 | $9.86 | $9.96 | $9.96 | 42,552,360 |
| 2024-08-22 | $10.30 | $10.34 | $9.90 | $9.95 | $9.95 | 68,591,220 |
| 2024-08-21 | $10.20 | $10.36 | $10.18 | $10.26 | $10.26 | 35,151,720 |
| 2024-08-20 | $10.34 | $10.43 | $10.18 | $10.25 | $10.25 | 50,001,630 |
| 2024-08-19 | $10.63 | $10.75 | $10.21 | $10.34 | $10.34 | 87,626,320 |
| 2024-08-16 | $10.70 | $10.74 | $10.56 | $10.65 | $10.65 | 41,280,950 |
| 2024-08-15 | $10.56 | $10.90 | $10.56 | $10.72 | $10.72 | 61,270,900 |
| 2024-08-14 | $10.69 | $10.70 | $10.54 | $10.59 | $10.59 | 34,997,300 |
| 2024-08-13 | $10.57 | $10.84 | $10.43 | $10.72 | $10.72 | 59,163,830 |
| 2024-08-12 | $10.66 | $10.76 | $10.56 | $10.62 | $10.62 | 37,806,410 |
| 2024-08-09 | $10.87 | $10.97 | $10.65 | $10.68 | $10.68 | 44,815,310 |
| 2024-08-08 | $10.90 | $11.00 | $10.81 | $10.83 | $10.83 | 46,991,570 |
| 2024-08-07 | $11.11 | $11.11 | $10.88 | $10.91 | $10.91 | 65,165,570 |
| 2024-08-06 | $11.10 | $11.19 | $10.98 | $11.11 | $11.11 | 69,514,380 |
| 2024-08-05 | $11.00 | $11.33 | $10.96 | $10.98 | $10.98 | 96,395,900 |
| 2024-08-02 | $10.83 | $11.40 | $10.80 | $11.08 | $11.08 | 124,372,460 |
| 2024-08-01 | $10.99 | $11.18 | $10.87 | $10.89 | $10.89 | 92,550,010 |
| 2024-07-31 | $10.18 | $11.10 | $10.16 | $11.07 | $11.07 | 174,095,490 |
| 2024-07-30 | $10.18 | $10.37 | $10.14 | $10.22 | $10.22 | 56,942,880 |
| 2024-07-29 | $10.30 | $10.31 | $10.13 | $10.14 | $10.14 | 43,142,020 |
| 2024-07-26 | $10.29 | $10.41 | $10.22 | $10.32 | $10.32 | 47,913,310 |
| 2024-07-25 | $10.12 | $10.52 | $10.07 | $10.32 | $10.32 | 63,444,700 |
| 2024-07-24 | $10.27 | $10.39 | $10.12 | $10.14 | $10.14 | 53,388,480 |
| 2024-07-23 | $10.75 | $10.75 | $10.34 | $10.35 | $10.35 | 72,794,270 |
| 2024-07-22 | $10.80 | $10.90 | $10.68 | $10.78 | $10.78 | 64,446,460 |
| 2024-07-19 | $10.81 | $10.93 | $10.67 | $10.80 | $10.80 | 76,828,680 |
| 2024-07-18 | $10.69 | $10.98 | $10.61 | $10.86 | $10.86 | 103,548,140 |
| 2024-07-17 | $10.50 | $10.90 | $10.47 | $10.80 | $10.80 | 123,281,800 |
| 2024-07-16 | $10.42 | $10.57 | $10.42 | $10.54 | $10.54 | 55,011,470 |
| 2024-07-15 | $10.67 | $10.78 | $10.40 | $10.48 | $10.48 | 78,585,860 |
| 2024-07-12 | $10.83 | $10.97 | $10.67 | $10.78 | $10.78 | 112,877,180 |
| 2024-07-11 | $10.12 | $11.20 | $10.12 | $10.87 | $10.87 | 228,895,170 |
| 2024-07-10 | $9.76 | $9.99 | $9.69 | $9.86 | $9.86 | 71,579,850 |
| 2024-07-09 | $9.88 | $9.90 | $9.67 | $9.82 | $9.82 | 76,454,560 |
| 2024-07-08 | $10.20 | $10.24 | $9.86 | $9.88 | $9.88 | 72,132,220 |
| 2024-07-05 | $10.00 | $10.32 | $9.93 | $10.28 | $10.28 | 80,557,520 |
| 2024-07-04 | $10.29 | $10.35 | $10.01 | $10.02 | $10.02 | 61,934,080 |
| 2024-07-03 | $10.25 | $10.44 | $10.15 | $10.30 | $10.30 | 50,105,500 |
| 2024-07-02 | $10.35 | $10.53 | $10.26 | $10.28 | $10.28 | 50,102,450 |
| 2024-07-01 | $10.29 | $10.43 | $10.19 | $10.39 | $10.39 | 50,710,310 |
| 2024-06-28 | $10.42 | $10.53 | $10.32 | $10.32 | $10.32 | 66,299,160 |
| 2024-06-27 | $10.66 | $10.68 | $10.47 | $10.48 | $10.48 | 49,662,640 |
| 2024-06-26 | $10.44 | $10.74 | $10.40 | $10.71 | $10.71 | 64,349,660 |
| 2024-06-25 | $10.59 | $10.69 | $10.37 | $10.44 | $10.44 | 62,788,730 |
| 2024-06-24 | $10.68 | $10.75 | $10.53 | $10.62 | $10.62 | 65,516,780 |
| 2024-06-21 | $10.71 | $10.81 | $10.57 | $10.80 | $10.80 | 71,570,160 |
| 2024-06-20 | $11.10 | $11.19 | $10.72 | $10.73 | $10.73 | 101,184,540 |
| 2024-06-19 | $11.51 | $11.54 | $11.15 | $11.15 | $11.15 | 77,187,320 |
| 2024-06-18 | $11.50 | $11.65 | $11.47 | $11.52 | $11.52 | 45,865,820 |
| 2024-06-17 | $11.58 | $11.62 | $11.47 | $11.50 | $11.50 | 45,075,440 |
| 2024-06-14 | $11.71 | $11.71 | $11.46 | $11.65 | $11.65 | 64,659,070 |
| 2024-06-13 | $11.90 | $11.90 | $11.72 | $11.73 | $11.73 | 38,228,980 |
| 2024-06-12 | $11.86 | $12.07 | $11.80 | $11.90 | $11.90 | 51,394,610 |
| 2024-06-11 | $11.71 | $11.98 | $11.58 | $11.91 | $11.91 | 53,190,630 |
| 2024-06-07 | $11.75 | $11.95 | $11.67 | $11.79 | $11.79 | 43,948,780 |
| 2024-06-06 | $12.06 | $12.12 | $11.62 | $11.69 | $11.69 | 88,785,600 |
| 2024-06-05 | $12.01 | $12.34 | $11.98 | $12.14 | $12.14 | 69,005,360 |
| 2024-06-04 | $11.99 | $12.12 | $11.97 | $12.07 | $12.07 | 46,073,900 |
| 2024-06-03 | $12.12 | $12.24 | $11.97 | $12.03 | $12.03 | 50,860,850 |
| 2024-05-31 | $12.13 | $12.32 | $12.08 | $12.12 | $12.12 | 54,000,250 |
| 2024-05-30 | $12.15 | $12.18 | $12.02 | $12.09 | $12.09 | 36,900,890 |
| 2024-05-29 | $12.15 | $12.28 | $12.13 | $12.17 | $12.17 | 25,302,900 |
| 2024-05-28 | $12.34 | $12.34 | $12.17 | $12.18 | $12.18 | 36,082,000 |
| 2024-05-27 | $12.27 | $12.35 | $12.10 | $12.34 | $12.34 | 49,975,550 |
| 2024-05-24 | $12.40 | $12.49 | $12.26 | $12.27 | $12.27 | 45,975,090 |
| 2024-05-23 | $12.75 | $12.78 | $12.43 | $12.45 | $12.45 | 59,115,900 |
| 2024-05-22 | $12.83 | $12.91 | $12.74 | $12.82 | $12.82 | 47,121,350 |
| 2024-05-21 | $13.01 | $13.02 | $12.80 | $12.84 | $12.84 | 44,168,240 |
| 2024-05-20 | $12.92 | $13.14 | $12.91 | $13.04 | $13.04 | 80,098,040 |
| 2024-05-17 | $12.55 | $12.90 | $12.47 | $12.89 | $12.89 | 73,153,890 |
| 2024-05-16 | $12.61 | $12.75 | $12.46 | $12.58 | $12.58 | 57,698,260 |
| 2024-05-15 | $12.80 | $12.82 | $12.61 | $12.61 | $12.61 | 50,746,800 |
| 2024-05-14 | $12.76 | $13.05 | $12.72 | $12.83 | $12.83 | 64,981,220 |
| 2024-05-13 | $12.79 | $12.83 | $12.65 | $12.76 | $12.76 | 50,074,380 |
| 2024-05-10 | $13.01 | $13.08 | $12.71 | $12.83 | $12.83 | 58,273,460 |
| 2024-05-09 | $12.90 | $13.08 | $12.88 | $12.98 | $12.98 | 59,437,990 |
| 2024-05-08 | $13.18 | $13.28 | $12.87 | $12.91 | $12.91 | 75,344,180 |
| 2024-05-07 | $13.34 | $13.34 | $13.16 | $13.22 | $13.22 | 64,955,550 |
| 2024-05-06 | $13.10 | $13.45 | $13.09 | $13.34 | $13.34 | 122,128,740 |
| 2024-04-30 | $13.13 | $13.14 | $12.88 | $12.90 | $12.90 | 79,721,640 |
| 2024-04-29 | $12.58 | $13.33 | $12.53 | $13.12 | $13.12 | 157,233,390 |
| 2024-04-26 | $12.24 | $12.71 | $12.17 | $12.63 | $12.63 | 127,806,380 |
| 2024-04-25 | $11.95 | $12.40 | $11.89 | $12.24 | $12.24 | 98,012,340 |
| 2024-04-24 | $12.01 | $12.08 | $11.81 | $11.96 | $11.96 | 59,724,480 |
| 2024-04-23 | $11.98 | $12.16 | $11.80 | $12.08 | $12.08 | 77,429,730 |
| 2024-04-22 | $12.06 | $12.24 | $11.94 | $11.98 | $11.98 | 84,244,940 |
| 2024-04-19 | $12.36 | $12.37 | $12.02 | $12.14 | $12.14 | 78,874,130 |
| 2024-04-18 | $12.48 | $12.55 | $12.30 | $12.42 | $12.42 | 73,954,620 |
| 2024-04-17 | $12.31 | $12.59 | $12.25 | $12.51 | $12.51 | 76,029,860 |
| 2024-04-16 | $12.40 | $12.52 | $12.22 | $12.24 | $12.24 | 77,141,500 |
| 2024-04-15 | $12.29 | $12.61 | $12.27 | $12.40 | $12.40 | 73,567,750 |
| 2024-04-12 | $12.51 | $12.75 | $12.27 | $12.30 | $12.30 | 61,571,770 |
| 2024-04-11 | $12.52 | $12.65 | $12.48 | $12.51 | $12.51 | 49,190,910 |
| 2024-04-10 | $12.92 | $12.96 | $12.57 | $12.63 | $12.63 | 59,481,550 |
| 2024-04-09 | $12.70 | $13.03 | $12.67 | $13.01 | $13.01 | 63,910,860 |
| 2024-04-08 | $12.89 | $12.89 | $12.68 | $12.69 | $12.69 | 57,594,920 |
| 2024-04-03 | $12.98 | $13.10 | $12.92 | $12.96 | $12.96 | 44,176,690 |
| 2024-04-02 | $13.15 | $13.16 | $12.93 | $12.98 | $12.98 | 42,967,450 |
| 2024-04-01 | $12.82 | $13.20 | $12.81 | $13.13 | $13.13 | 68,578,220 |
| 2024-03-29 | $12.85 | $12.93 | $12.70 | $12.80 | $12.80 | 44,768,190 |
| 2024-03-28 | $12.75 | $13.00 | $12.69 | $12.86 | $12.86 | 57,160,280 |
| 2024-03-27 | $13.07 | $13.20 | $12.81 | $12.81 | $12.81 | 55,737,040 |
| 2024-03-26 | $13.06 | $13.11 | $12.91 | $13.07 | $13.07 | 47,076,350 |
| 2024-03-25 | $13.23 | $13.40 | $13.03 | $13.03 | $13.03 | 58,032,400 |
| 2024-03-22 | $13.61 | $13.70 | $13.22 | $13.27 | $13.27 | 78,616,740 |
| 2024-03-21 | $13.78 | $13.86 | $13.61 | $13.67 | $13.67 | 65,361,200 |
| 2024-03-20 | $13.76 | $13.92 | $13.68 | $13.78 | $13.78 | 53,900,140 |
| 2024-03-19 | $13.99 | $14.02 | $13.80 | $13.80 | $13.80 | 63,606,170 |
| 2024-03-18 | $13.97 | $14.04 | $13.71 | $14.03 | $14.03 | 83,301,500 |
| 2024-03-15 | $14.00 | $14.41 | $13.84 | $13.96 | $13.96 | 115,440,650 |
| 2024-03-14 | $14.30 | $14.42 | $14.05 | $14.10 | $14.10 | 73,926,180 |
| 2024-03-13 | $14.45 | $14.47 | $13.98 | $14.22 | $14.22 | 105,723,570 |
| 2024-03-12 | $14.05 | $14.49 | $14.01 | $14.42 | $14.42 | 127,116,480 |
| 2024-03-11 | $13.53 | $14.03 | $13.50 | $13.99 | $13.99 | 87,252,800 |
| 2024-03-08 | $13.70 | $13.93 | $13.47 | $13.56 | $13.56 | 65,242,100 |
| 2024-03-07 | $14.14 | $14.23 | $13.70 | $13.76 | $13.76 | 80,025,320 |
| 2024-03-06 | $14.30 | $14.34 | $14.08 | $14.18 | $14.18 | 68,612,590 |
| 2024-03-05 | $14.35 | $14.43 | $14.28 | $14.38 | $14.38 | 70,505,220 |
| 2024-03-04 | $14.35 | $14.87 | $14.33 | $14.48 | $14.48 | 76,598,130 |
| 2024-03-01 | $14.58 | $14.58 | $14.31 | $14.45 | $14.45 | 81,473,520 |
| 2024-02-29 | $14.29 | $14.66 | $14.19 | $14.65 | $14.65 | 88,062,030 |
| 2024-02-28 | $14.53 | $15.04 | $14.38 | $14.38 | $14.38 | 109,421,250 |
| 2024-02-27 | $14.35 | $14.55 | $14.26 | $14.55 | $14.55 | 68,019,670 |
| 2024-02-26 | $14.53 | $14.58 | $14.30 | $14.43 | $14.43 | 63,267,640 |
| 2024-02-23 | $14.55 | $14.71 | $14.27 | $14.52 | $14.52 | 67,431,170 |
| 2024-02-22 | $14.50 | $14.62 | $14.37 | $14.58 | $14.58 | 60,123,530 |
| 2024-02-21 | $14.10 | $14.89 | $13.99 | $14.55 | $14.55 | 118,213,570 |
| 2024-02-20 | $14.12 | $14.21 | $13.96 | $14.17 | $14.17 | 58,863,890 |
| 2024-02-19 | $14.12 | $14.30 | $13.94 | $14.19 | $14.19 | 87,830,650 |
| 2024-02-08 | $13.98 | $14.14 | $13.81 | $14.12 | $14.12 | 103,673,390 |
| 2024-02-07 | $14.40 | $14.42 | $13.78 | $13.97 | $13.97 | 152,564,920 |
| 2024-02-06 | $13.19 | $14.44 | $13.12 | $14.40 | $14.40 | 151,195,640 |
| 2024-02-05 | $12.49 | $13.66 | $12.33 | $13.35 | $13.35 | 153,245,660 |
| 2024-02-02 | $13.04 | $13.10 | $12.20 | $12.51 | $12.51 | 74,920,220 |
| 2024-02-01 | $12.67 | $13.12 | $12.66 | $13.03 | $13.03 | 61,456,570 |
| 2024-01-31 | $13.02 | $13.22 | $12.75 | $12.79 | $12.79 | 61,940,020 |
| 2024-01-30 | $13.39 | $13.45 | $13.13 | $13.20 | $13.20 | 53,752,790 |
| 2024-01-29 | $13.80 | $14.01 | $13.47 | $13.48 | $13.48 | 61,275,490 |
| 2024-01-26 | $13.81 | $14.14 | $13.77 | $13.87 | $13.87 | 84,829,940 |
| 2024-01-25 | $13.99 | $14.10 | $13.31 | $13.95 | $13.95 | 127,037,250 |
| 2024-01-24 | $14.20 | $14.27 | $13.65 | $14.01 | $14.01 | 58,896,870 |
| 2024-01-23 | $13.80 | $14.15 | $13.73 | $14.05 | $14.05 | 46,096,440 |
| 2024-01-22 | $14.20 | $14.20 | $13.69 | $13.79 | $13.79 | 49,999,880 |
| 2024-01-19 | $14.21 | $14.39 | $14.08 | $14.21 | $14.21 | 51,529,960 |
| 2024-01-18 | $14.00 | $14.38 | $13.75 | $14.32 | $14.32 | 66,192,640 |
| 2024-01-17 | $14.44 | $14.45 | $14.06 | $14.06 | $14.06 | 39,753,480 |
| 2024-01-16 | $14.52 | $14.59 | $14.20 | $14.45 | $14.45 | 61,418,380 |
| 2024-01-15 | $14.50 | $14.77 | $14.45 | $14.58 | $14.58 | 34,244,060 |
| 2024-01-12 | $14.83 | $15.00 | $14.68 | $14.70 | $14.70 | 42,867,640 |
| 2024-01-11 | $14.92 | $15.00 | $14.61 | $14.93 | $14.93 | 53,929,400 |
| 2024-01-10 | $14.46 | $15.14 | $14.25 | $14.94 | $14.94 | 91,222,980 |
| 2024-01-09 | $14.61 | $14.76 | $14.40 | $14.55 | $14.55 | 39,731,490 |
| 2024-01-08 | $14.41 | $14.85 | $14.36 | $14.58 | $14.58 | 57,861,400 |
| 2024-01-05 | $14.65 | $14.78 | $14.37 | $14.43 | $14.43 | 61,750,660 |
| 2024-01-04 | $15.00 | $15.02 | $14.69 | $14.78 | $14.78 | 60,610,050 |
| 2024-01-03 | $15.16 | $15.35 | $15.00 | $15.08 | $15.08 | 50,937,620 |
| 2024-01-02 | $15.83 | $15.91 | $15.22 | $15.24 | $15.24 | 75,604,780 |
| 2024-01-01 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2023-12-29 | $16.18 | $16.29 | $15.76 | $15.82 | $15.82 | 66,477,960 |
| 2023-12-28 | $15.29 | $16.20 | $15.26 | $16.19 | $16.19 | 86,146,080 |
| 2023-12-27 | $15.12 | $15.40 | $14.95 | $15.36 | $15.36 | 45,313,020 |
| 2023-12-26 | $15.22 | $15.26 | $14.93 | $15.08 | $15.08 | 34,168,870 |
| 2023-12-25 | $15.50 | $15.55 | $15.05 | $15.20 | $15.20 | 74,098,770 |
| 2023-12-22 | $15.58 | $15.95 | $15.52 | $15.68 | $15.68 | 43,534,820 |
| 2023-12-21 | $15.00 | $16.06 | $14.89 | $15.77 | $15.77 | 74,136,200 |
| 2023-12-20 | $15.94 | $16.11 | $15.70 | $15.73 | $15.73 | 32,051,550 |
| 2023-12-19 | $15.88 | $16.03 | $15.81 | $15.98 | $15.98 | 33,506,260 |
| 2023-12-18 | $15.60 | $16.37 | $15.52 | $15.95 | $15.95 | 66,037,030 |
| 2023-12-15 | $15.70 | $15.99 | $15.51 | $15.70 | $15.70 | 49,282,590 |
| 2023-12-14 | $15.80 | $16.07 | $15.50 | $15.53 | $15.53 | 39,864,530 |
| 2023-12-13 | $16.16 | $16.18 | $15.70 | $15.70 | $15.70 | 47,580,040 |
| 2023-12-12 | $16.14 | $16.27 | $16.09 | $16.20 | $16.20 | 28,042,060 |
| 2023-12-11 | $16.18 | $16.33 | $15.87 | $16.22 | $16.22 | 42,548,020 |
| 2023-12-08 | $15.92 | $16.48 | $15.92 | $16.32 | $16.32 | 48,217,250 |
| 2023-12-07 | $16.24 | $16.27 | $15.81 | $16.01 | $16.01 | 53,476,960 |
| 2023-12-06 | $16.26 | $16.42 | $16.08 | $16.28 | $16.28 | 33,804,810 |
| 2023-12-05 | $16.65 | $16.66 | $16.24 | $16.26 | $16.26 | 52,427,050 |
| 2023-12-04 | $17.03 | $17.05 | $16.70 | $16.75 | $16.75 | 37,185,130 |
| 2023-12-01 | $17.06 | $17.24 | $16.83 | $17.00 | $17.00 | 40,069,570 |
| 2023-11-30 | $16.97 | $17.09 | $16.92 | $17.06 | $17.06 | 27,156,410 |
| 2023-11-29 | $17.11 | $17.15 | $16.90 | $16.97 | $16.97 | 30,652,220 |
| 2023-11-28 | $16.95 | $17.15 | $16.83 | $17.10 | $17.10 | 27,035,710 |
| 2023-11-27 | $17.19 | $17.23 | $16.88 | $16.95 | $16.95 | 33,686,440 |
| 2023-11-24 | $17.33 | $17.34 | $17.07 | $17.19 | $17.19 | 28,037,820 |
| 2023-11-23 | $17.31 | $17.42 | $17.13 | $17.35 | $17.35 | 30,802,610 |
| 2023-11-22 | $17.61 | $17.62 | $17.35 | $17.36 | $17.36 | 22,888,150 |
| 2023-11-21 | $17.62 | $17.84 | $17.53 | $17.61 | $17.61 | 38,082,840 |
| 2023-11-20 | $17.50 | $17.68 | $17.32 | $17.61 | $17.61 | 30,559,070 |
| 2023-11-17 | $17.30 | $17.45 | $17.29 | $17.43 | $17.43 | 24,492,230 |
| 2023-11-16 | $17.60 | $17.68 | $17.38 | $17.44 | $17.44 | 33,486,370 |
| 2023-11-15 | $17.95 | $18.10 | $17.58 | $17.63 | $17.63 | 43,108,300 |
| 2023-11-14 | $17.57 | $17.74 | $17.49 | $17.64 | $17.64 | 29,633,650 |
| 2023-11-13 | $17.78 | $17.86 | $17.36 | $17.57 | $17.57 | 46,557,140 |
| 2023-11-10 | $17.95 | $18.00 | $17.70 | $17.71 | $17.71 | 47,130,400 |
| 2023-11-09 | $18.07 | $18.32 | $18.00 | $18.03 | $18.03 | 40,622,680 |
| 2023-11-08 | $18.29 | $18.50 | $18.09 | $18.16 | $18.16 | 46,915,080 |
| 2023-11-07 | $18.46 | $18.47 | $18.24 | $18.34 | $18.34 | 36,405,050 |
| 2023-11-06 | $18.50 | $18.63 | $18.37 | $18.55 | $18.55 | 40,442,780 |
| 2023-11-03 | $18.30 | $18.45 | $18.20 | $18.38 | $18.38 | 29,664,430 |
| 2023-11-02 | $18.49 | $18.61 | $18.29 | $18.30 | $18.30 | 28,470,070 |
| 2023-11-01 | $18.58 | $18.62 | $18.15 | $18.42 | $18.42 | 47,832,770 |
| 2023-10-31 | $18.20 | $18.38 | $18.11 | $18.31 | $18.31 | 50,797,760 |
| 2023-10-30 | $18.05 | $18.35 | $17.70 | $18.26 | $18.26 | 76,346,240 |
| 2023-10-27 | $17.45 | $18.20 | $17.35 | $18.06 | $18.06 | 94,764,240 |
| 2023-10-26 | $16.94 | $17.85 | $16.83 | $17.54 | $17.54 | 128,578,980 |
| 2023-10-25 | $16.81 | $17.04 | $16.52 | $16.61 | $16.61 | 61,330,380 |
| 2023-10-24 | $16.66 | $16.78 | $16.32 | $16.72 | $16.72 | 46,028,270 |
| 2023-10-23 | $16.53 | $16.77 | $16.40 | $16.60 | $16.60 | 34,693,820 |
| 2023-10-20 | $16.70 | $16.77 | $16.45 | $16.54 | $16.54 | 45,694,740 |
| 2023-10-19 | $17.00 | $17.04 | $16.71 | $16.73 | $16.73 | 54,616,260 |
| 2023-10-18 | $17.58 | $17.58 | $17.05 | $17.05 | $17.05 | 53,570,280 |
| 2023-10-17 | $17.63 | $17.76 | $17.43 | $17.63 | $17.63 | 43,720,860 |
| 2023-10-16 | $18.26 | $18.26 | $17.53 | $17.61 | $17.61 | 69,063,400 |
| 2023-10-13 | $18.63 | $18.63 | $18.08 | $18.27 | $18.27 | 61,017,770 |
| 2023-10-12 | $19.14 | $19.15 | $18.56 | $18.73 | $18.73 | 61,012,850 |
| 2023-10-11 | $18.01 | $19.29 | $17.97 | $18.83 | $18.83 | 134,824,410 |
| 2023-10-10 | $18.34 | $18.35 | $17.79 | $17.80 | $17.80 | 41,033,870 |
| 2023-10-09 | $17.88 | $18.20 | $17.65 | $18.09 | $18.09 | 45,821,130 |
| 2023-09-28 | $18.32 | $18.50 | $17.93 | $17.97 | $17.97 | 48,021,710 |
| 2023-09-27 | $18.30 | $18.63 | $18.16 | $18.33 | $18.33 | 47,004,550 |
| 2023-09-26 | $18.48 | $18.52 | $18.18 | $18.22 | $18.22 | 33,554,780 |
| 2023-09-25 | $18.05 | $18.65 | $17.87 | $18.41 | $18.41 | 75,027,100 |
| 2023-09-22 | $17.65 | $18.00 | $17.42 | $17.99 | $17.99 | 38,327,640 |
| 2023-09-21 | $17.80 | $18.00 | $17.65 | $17.66 | $17.66 | 31,766,910 |
| 2023-09-20 | $18.10 | $18.15 | $17.75 | $17.84 | $17.84 | 36,957,170 |
| 2023-09-19 | $18.35 | $18.35 | $17.83 | $18.19 | $18.19 | 38,037,200 |
| 2023-09-18 | $17.75 | $18.44 | $17.71 | $18.33 | $18.33 | 47,824,010 |
| 2023-09-15 | $17.75 | $18.11 | $17.65 | $17.84 | $17.84 | 42,220,240 |
| 2023-09-14 | $17.97 | $18.08 | $17.61 | $17.70 | $17.70 | 34,749,640 |
| 2023-09-13 | $18.12 | $18.28 | $17.75 | $17.93 | $17.93 | 37,964,960 |
| 2023-09-12 | $18.33 | $18.38 | $18.11 | $18.13 | $18.13 | 31,372,750 |
| 2023-09-11 | $18.33 | $18.56 | $18.18 | $18.39 | $18.39 | 38,857,320 |
| 2023-09-08 | $18.58 | $18.78 | $18.31 | $18.34 | $18.34 | 26,621,420 |
| 2023-09-07 | $18.80 | $18.86 | $18.53 | $18.58 | $18.58 | 23,049,320 |
| 2023-09-06 | $18.86 | $18.89 | $18.71 | $18.82 | $18.82 | 22,533,070 |
| 2023-09-05 | $18.95 | $19.11 | $18.82 | $18.89 | $18.89 | 31,801,860 |
| 2023-09-04 | $18.47 | $19.24 | $18.38 | $19.00 | $19.00 | 71,568,450 |
| 2023-09-01 | $18.20 | $18.55 | $18.11 | $18.30 | $18.30 | 36,736,750 |
| 2023-08-31 | $18.35 | $18.35 | $17.96 | $18.02 | $18.02 | 34,103,410 |
| 2023-08-30 | $18.52 | $18.62 | $18.20 | $18.25 | $18.25 | 34,935,300 |
| 2023-08-29 | $17.91 | $18.57 | $17.91 | $18.42 | $18.42 | 64,920,190 |
| 2023-08-28 | $18.34 | $18.50 | $17.85 | $17.92 | $17.92 | 78,150,880 |
| 2023-08-25 | $18.30 | $18.49 | $16.94 | $17.40 | $17.40 | 79,624,970 |
| 2023-08-24 | $17.65 | $18.17 | $17.53 | $18.02 | $18.02 | 45,627,890 |
| 2023-08-23 | $17.97 | $18.00 | $17.51 | $17.51 | $17.51 | 30,100,990 |
| 2023-08-22 | $17.98 | $18.12 | $17.67 | $17.98 | $17.98 | 34,607,780 |
| 2023-08-21 | $17.98 | $18.33 | $17.77 | $17.94 | $17.94 | 28,569,740 |
| 2023-08-18 | $18.40 | $18.43 | $18.08 | $18.08 | $18.08 | 28,378,530 |
| 2023-08-17 | $18.00 | $18.55 | $17.87 | $18.38 | $18.38 | 35,800,320 |
| 2023-08-16 | $18.21 | $18.35 | $18.01 | $18.07 | $18.07 | 30,448,560 |
| 2023-08-15 | $18.49 | $18.54 | $18.04 | $18.27 | $18.27 | 41,326,950 |
| 2023-08-14 | $18.33 | $18.53 | $18.23 | $18.48 | $18.48 | 30,707,070 |
| 2023-08-11 | $19.04 | $19.12 | $18.56 | $18.57 | $18.57 | 31,303,340 |
| 2023-08-10 | $19.01 | $19.10 | $18.76 | $19.05 | $19.05 | 29,496,230 |
| 2023-08-09 | $18.66 | $19.31 | $18.66 | $19.15 | $19.15 | 40,695,720 |
| 2023-08-08 | $18.76 | $18.95 | $18.51 | $18.78 | $18.78 | 55,272,480 |
| 2023-08-07 | $19.49 | $19.55 | $18.60 | $18.83 | $18.83 | 88,757,920 |
| 2023-08-04 | $19.65 | $19.95 | $19.52 | $19.61 | $19.61 | 35,368,810 |
| 2023-08-03 | $19.48 | $19.69 | $19.36 | $19.57 | $19.57 | 42,664,960 |
| 2023-08-02 | $19.94 | $19.95 | $19.40 | $19.47 | $19.47 | 71,420,330 |
| 2023-08-01 | $19.91 | $20.33 | $19.75 | $20.03 | $20.03 | 36,069,680 |
| 2023-07-31 | $20.62 | $20.78 | $20.05 | $20.13 | $20.13 | 51,996,610 |
| 2023-07-28 | $19.93 | $20.30 | $19.90 | $20.27 | $20.27 | 44,053,630 |
| 2023-07-27 | $19.99 | $20.30 | $19.77 | $20.07 | $20.07 | 43,279,230 |
| 2023-07-26 | $19.84 | $20.04 | $19.79 | $19.93 | $19.93 | 27,984,710 |
| 2023-07-25 | $19.95 | $20.10 | $19.59 | $19.87 | $19.87 | 46,265,010 |
| 2023-07-24 | $19.80 | $20.14 | $19.55 | $19.63 | $19.63 | 35,914,170 |
| 2023-07-21 | $19.41 | $20.19 | $19.26 | $19.87 | $19.87 | 68,435,530 |
| 2023-07-20 | $19.19 | $19.67 | $19.19 | $19.37 | $19.37 | 45,400,740 |
| 2023-07-19 | $19.00 | $19.20 | $18.86 | $19.14 | $19.14 | 27,539,320 |
| 2023-07-18 | $19.08 | $19.10 | $18.92 | $19.10 | $19.10 | 26,583,010 |
| 2023-07-17 | $19.08 | $19.17 | $18.89 | $19.11 | $19.11 | 21,259,920 |
| 2023-07-14 | $19.37 | $19.43 | $19.08 | $19.10 | $19.10 | 31,377,880 |
| 2023-07-13 | $18.59 | $19.48 | $18.57 | $19.34 | $19.34 | 77,859,020 |
| 2023-07-12 | $18.59 | $18.69 | $18.40 | $18.43 | $18.43 | 24,513,770 |
| 2023-07-11 | $18.57 | $18.83 | $18.44 | $18.60 | $18.60 | 29,946,900 |
| 2023-07-10 | $17.90 | $18.86 | $17.87 | $18.53 | $18.53 | 68,620,600 |
| 2023-07-07 | $18.01 | $18.09 | $17.73 | $17.81 | $17.81 | 53,363,770 |
| 2023-07-06 | $18.49 | $18.55 | $18.10 | $18.15 | $18.15 | 45,269,940 |
| 2023-07-05 | $18.94 | $18.98 | $18.51 | $18.55 | $18.55 | 40,393,580 |
| 2023-07-04 | $18.90 | $19.12 | $18.72 | $19.02 | $19.02 | 34,249,260 |
| 2023-07-03 | $18.60 | $19.06 | $18.55 | $18.99 | $18.99 | 42,917,840 |
| 2023-06-30 | $18.54 | $18.75 | $18.31 | $18.55 | $18.55 | 38,895,040 |
| 2023-06-29 | $18.95 | $18.99 | $18.43 | $18.56 | $18.56 | 53,551,570 |
| 2023-06-28 | $19.20 | $19.31 | $18.86 | $18.95 | $18.95 | 36,118,260 |
| 2023-06-27 | $19.00 | $19.48 | $18.95 | $19.18 | $19.18 | 42,218,810 |
| 2023-06-26 | $19.40 | $19.40 | $18.66 | $18.83 | $18.83 | 66,382,920 |
| 2023-06-21 | $19.80 | $19.95 | $19.55 | $19.57 | $19.57 | 40,330,660 |
| 2023-06-20 | $20.20 | $20.26 | $19.90 | $19.92 | $19.92 | 35,092,400 |
| 2023-06-19 | $20.30 | $20.40 | $19.90 | $20.13 | $20.13 | 53,690,480 |
| 2023-06-16 | $20.57 | $20.65 | $20.19 | $20.44 | $20.44 | 43,110,930 |
| 2023-06-15 | $20.32 | $20.62 | $20.08 | $20.49 | $20.49 | 42,747,970 |
| 2023-06-14 | $20.28 | $20.41 | $20.10 | $20.18 | $20.18 | 29,640,210 |
| 2023-06-13 | $20.12 | $20.65 | $20.01 | $20.21 | $20.21 | 36,938,660 |
| 2023-06-12 | $19.65 | $20.29 | $19.51 | $20.08 | $20.08 | 41,902,140 |
| 2023-06-09 | $19.80 | $19.97 | $19.61 | $19.78 | $19.78 | 43,979,870 |
| 2023-06-08 | $20.07 | $20.10 | $19.55 | $19.80 | $19.80 | 46,095,390 |
| 2023-06-07 | $26.01 | $26.44 | $25.93 | $26.05 | $19.96 | 30,368,870 |
| 2023-06-06 | $27.37 | $27.40 | $25.93 | $26.00 | $19.92 | 58,670,850 |
| 2023-06-05 | $27.68 | $27.76 | $27.00 | $27.25 | $20.88 | 21,381,690 |
| 2023-06-02 | $27.50 | $27.87 | $27.43 | $27.61 | $21.16 | 23,850,830 |
| 2023-06-01 | $26.90 | $27.46 | $26.72 | $27.23 | $20.87 | 21,302,570 |
| 2023-05-31 | $27.15 | $27.24 | $26.74 | $26.80 | $20.54 | 22,557,630 |
| 2023-05-30 | $27.71 | $27.80 | $26.56 | $27.18 | $20.83 | 43,305,240 |
| 2023-05-29 | $28.55 | $29.10 | $27.62 | $27.73 | $21.25 | 30,024,840 |
| 2023-05-26 | $28.35 | $28.47 | $27.92 | $28.18 | $28.18 | 20,302,630 |
| 2023-05-25 | $28.83 | $28.83 | $28.10 | $28.27 | $28.27 | 23,632,230 |
| 2023-05-24 | $29.19 | $29.37 | $28.82 | $28.82 | $28.82 | 16,074,770 |
| 2023-05-23 | $30.00 | $30.10 | $29.30 | $29.30 | $29.30 | 22,948,130 |
| 2023-05-22 | $29.77 | $30.25 | $29.50 | $30.02 | $30.02 | 22,276,050 |
| 2023-05-19 | $29.75 | $29.76 | $29.18 | $29.60 | $29.60 | 17,498,960 |
| 2023-05-18 | $29.22 | $29.86 | $29.04 | $29.49 | $29.49 | 26,554,830 |
| 2023-05-17 | $29.60 | $29.82 | $29.10 | $29.23 | $29.23 | 16,923,740 |
| 2023-05-16 | $29.37 | $30.05 | $29.37 | $29.72 | $29.72 | 34,856,640 |
| 2023-05-15 | $28.68 | $29.49 | $28.60 | $29.36 | $29.36 | 24,881,830 |
| 2023-05-12 | $28.89 | $29.05 | $28.41 | $28.70 | $28.70 | 19,263,730 |
| 2023-05-11 | $29.05 | $29.96 | $28.79 | $28.84 | $28.84 | 26,897,170 |
| 2023-05-10 | $28.65 | $29.34 | $28.65 | $29.05 | $29.05 | 25,961,880 |
| 2023-05-09 | $28.94 | $29.42 | $28.60 | $28.65 | $28.65 | 24,823,620 |
| 2023-05-08 | $28.93 | $29.08 | $28.46 | $29.01 | $29.01 | 21,510,970 |
| 2023-05-05 | $28.99 | $29.12 | $28.59 | $28.91 | $28.91 | 17,800,730 |
| 2023-05-04 | $29.46 | $29.46 | $28.70 | $28.99 | $28.99 | 32,908,120 |
| 2023-05-03 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2023-05-02 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2023-04-28 | $29.86 | $29.98 | $29.29 | $29.46 | $29.46 | 33,060,870 |
| 2023-04-27 | $28.73 | $30.25 | $28.73 | $29.98 | $29.98 | 57,992,700 |
| 2023-04-26 | $29.00 | $30.22 | $28.81 | $28.91 | $28.91 | 53,533,480 |
| 2023-04-25 | $28.28 | $29.54 | $28.14 | $29.15 | $29.15 | 47,351,040 |
| 2023-04-24 | $28.50 | $28.65 | $27.85 | $28.11 | $28.11 | 35,234,600 |
| 2023-04-21 | $29.07 | $29.16 | $28.26 | $28.29 | $28.29 | 57,110,850 |
| 2023-04-20 | $30.97 | $30.97 | $29.05 | $29.37 | $29.37 | 62,676,600 |
| 2023-04-19 | $30.97 | $31.09 | $30.55 | $30.78 | $30.78 | 26,407,360 |
| 2023-04-18 | $30.25 | $31.08 | $30.25 | $31.02 | $31.02 | 33,723,530 |
| 2023-04-17 | $30.45 | $30.59 | $29.80 | $30.53 | $30.53 | 32,541,670 |
| 2023-04-14 | $30.63 | $31.40 | $30.55 | $30.90 | $30.90 | 31,213,590 |
| 2023-04-13 | $30.60 | $31.03 | $30.25 | $30.42 | $30.42 | 28,201,260 |
| 2023-04-12 | $30.77 | $31.15 | $30.51 | $30.95 | $30.95 | 29,196,160 |
| 2023-04-11 | $32.13 | $32.76 | $31.00 | $31.05 | $31.05 | 49,451,400 |
| 2023-04-10 | $30.44 | $31.18 | $30.39 | $31.10 | $31.10 | 36,614,610 |
| 2023-04-07 | $29.60 | $30.65 | $29.56 | $30.44 | $30.44 | 36,717,110 |
| 2023-04-06 | $30.00 | $30.26 | $29.60 | $29.68 | $29.68 | 25,569,850 |
| 2023-04-05 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2023-04-04 | $30.05 | $30.10 | $29.35 | $30.08 | $30.08 | 39,690,550 |
| 2023-04-03 | $30.97 | $30.97 | $29.80 | $30.05 | $30.05 | 56,459,490 |
| 2023-03-31 | $31.26 | $31.40 | $31.00 | $31.07 | $31.07 | 19,941,310 |
| 2023-03-30 | $30.93 | $31.42 | $30.62 | $31.20 | $31.20 | 23,699,910 |
| 2023-03-29 | $31.68 | $31.73 | $30.79 | $30.88 | $30.88 | 33,169,670 |
| 2023-03-28 | $30.66 | $31.65 | $30.55 | $31.32 | $31.32 | 45,749,170 |
| 2023-03-27 | $30.37 | $30.95 | $30.01 | $30.59 | $30.59 | 27,639,600 |
| 2023-03-24 | $30.81 | $31.06 | $30.26 | $30.50 | $30.50 | 22,797,200 |
| 2023-03-23 | $30.36 | $30.88 | $30.22 | $30.70 | $30.70 | 24,606,480 |
| 2023-03-22 | $30.94 | $31.09 | $30.09 | $30.36 | $30.36 | 32,085,220 |
| 2023-03-21 | $30.00 | $30.87 | $29.83 | $30.82 | $30.82 | 35,358,690 |
| 2023-03-20 | $30.60 | $30.60 | $29.50 | $30.03 | $30.03 | 42,109,660 |
| 2023-03-17 | $30.47 | $30.67 | $29.88 | $30.67 | $30.67 | 56,255,110 |
| 2023-03-16 | $29.67 | $30.99 | $29.59 | $30.52 | $30.52 | 46,878,400 |
| 2023-03-15 | $31.08 | $31.15 | $29.40 | $29.71 | $29.71 | 45,516,640 |
| 2023-03-14 | $30.79 | $31.00 | $30.58 | $30.89 | $30.89 | 20,216,090 |
| 2023-03-13 | $30.48 | $31.10 | $30.43 | $30.74 | $30.74 | 22,808,650 |
| 2023-03-10 | $29.91 | $31.02 | $29.77 | $30.48 | $30.48 | 35,160,740 |
| 2023-03-09 | $30.34 | $30.50 | $29.92 | $30.12 | $30.12 | 20,905,260 |
| 2023-03-08 | $30.36 | $30.59 | $30.05 | $30.33 | $30.33 | 21,943,260 |
| 2023-03-07 | $30.86 | $31.75 | $30.55 | $30.62 | $30.62 | 43,423,540 |
| 2023-03-06 | $30.80 | $31.26 | $30.58 | $30.84 | $30.84 | 26,192,680 |
| 2023-03-03 | $30.90 | $31.16 | $30.60 | $30.79 | $30.79 | 24,270,250 |
| 2023-03-02 | $30.80 | $31.16 | $30.68 | $30.76 | $30.76 | 17,307,310 |
| 2023-03-01 | $31.30 | $31.41 | $30.70 | $30.96 | $30.96 | 28,545,460 |
| 2023-02-28 | $31.06 | $31.45 | $30.81 | $31.25 | $31.25 | 24,674,850 |
| 2023-02-27 | $31.05 | $31.22 | $30.28 | $31.08 | $31.08 | 29,170,080 |
| 2023-02-24 | $31.53 | $31.70 | $31.28 | $31.30 | $31.30 | 16,144,430 |
| 2023-02-23 | $31.66 | $32.30 | $31.25 | $31.53 | $31.53 | 23,424,580 |
| 2023-02-22 | $31.93 | $32.14 | $31.48 | $31.60 | $31.60 | 27,915,510 |
| 2023-02-21 | $32.73 | $32.80 | $32.00 | $32.20 | $32.20 | 22,323,650 |
| 2023-02-20 | $32.06 | $32.80 | $31.90 | $32.68 | $32.68 | 19,508,740 |
| 2023-02-17 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 19,249,310 |
| 2023-02-16 | $32.56 | $33.12 | $32.25 | $32.44 | $32.44 | 22,818,890 |
| 2023-02-15 | $33.20 | $33.27 | $32.40 | $32.58 | $32.58 | 21,781,960 |
| 2023-02-14 | $33.08 | $33.28 | $32.80 | $33.26 | $33.26 | 16,966,570 |
| 2023-02-13 | $32.57 | $33.47 | $32.50 | $33.07 | $33.07 | 29,345,000 |
| 2023-02-10 | $32.40 | $32.79 | $32.27 | $32.60 | $32.60 | 26,944,610 |
| 2023-02-09 | $32.00 | $32.48 | $31.94 | $32.38 | $32.38 | 28,947,340 |
| 2023-02-08 | $32.16 | $32.50 | $31.98 | $32.02 | $32.02 | 19,276,010 |
| 2023-02-07 | $32.30 | $32.65 | $31.98 | $32.16 | $32.16 | 24,817,780 |
| 2023-02-06 | $32.80 | $32.80 | $31.88 | $32.14 | $32.14 | 46,366,450 |
| 2023-02-03 | $33.50 | $33.83 | $32.87 | $33.15 | $33.15 | 25,597,590 |
| 2023-02-02 | $33.85 | $34.20 | $33.55 | $33.60 | $33.60 | 26,703,130 |
| 2023-02-01 | $32.94 | $33.85 | $32.80 | $33.85 | $33.85 | 39,056,070 |
| 2023-01-31 | $33.55 | $33.96 | $32.55 | $32.86 | $32.86 | 47,247,990 |
| 2023-01-30 | $34.35 | $34.45 | $33.56 | $33.59 | $33.59 | 34,394,910 |
| 2023-01-20 | $34.35 | $34.69 | $33.61 | $33.76 | $33.76 | 43,771,560 |
| 2023-01-19 | $33.81 | $34.89 | $33.60 | $34.20 | $34.20 | 37,864,550 |
| 2023-01-18 | $34.06 | $34.50 | $33.79 | $34.06 | $34.06 | 25,905,440 |
| 2023-01-17 | $33.67 | $34.20 | $33.58 | $34.04 | $34.04 | 43,641,600 |
| 2023-01-16 | $33.78 | $34.58 | $33.37 | $33.58 | $33.58 | 73,772,530 |
| 2023-01-13 | $32.00 | $33.89 | $31.79 | $33.73 | $33.73 | 64,233,390 |
| 2023-01-12 | $31.68 | $32.00 | $31.60 | $31.82 | $31.82 | 24,752,970 |
| 2023-01-11 | $32.00 | $32.10 | $31.61 | $31.76 | $31.76 | 23,290,200 |
| 2023-01-10 | $30.78 | $32.07 | $30.53 | $31.93 | $31.93 | 52,007,600 |
| 2023-01-09 | $30.68 | $31.07 | $30.42 | $30.79 | $30.79 | 32,937,530 |
| 2023-01-06 | $31.25 | $31.26 | $30.41 | $30.79 | $30.79 | 36,783,150 |
| 2023-01-05 | $30.60 | $31.50 | $30.59 | $31.29 | $31.29 | 48,957,710 |
| 2023-01-04 | $30.50 | $30.96 | $30.33 | $30.69 | $30.69 | 23,253,190 |
| 2023-01-03 | $31.10 | $31.30 | $30.12 | $30.50 | $30.50 | 41,412,300 |
| 2023-01-02 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 0 |
| 2022-12-30 | $30.85 | $31.61 | $30.85 | $31.07 | $31.07 | 39,679,520 |
| 2022-12-29 | $30.44 | $30.98 | $30.01 | $30.69 | $30.69 | 35,802,010 |
| 2022-12-28 | $30.69 | $31.00 | $30.40 | $30.61 | $30.61 | 35,650,680 |
| 2022-12-27 | $29.95 | $30.95 | $29.56 | $30.72 | $30.72 | 48,958,520 |
| 2022-12-26 | $30.35 | $30.44 | $29.70 | $29.84 | $29.84 | 29,900,440 |
| 2022-12-23 | $29.41 | $30.50 | $29.31 | $30.14 | $30.14 | 46,727,520 |
| 2022-12-22 | $28.83 | $30.24 | $28.56 | $29.59 | $29.59 | 40,953,990 |
| 2022-12-21 | $28.50 | $29.13 | $28.33 | $28.46 | $28.46 | 20,163,840 |
| 2022-12-20 | $28.67 | $28.87 | $28.15 | $28.24 | $28.24 | 20,353,620 |
| 2022-12-19 | $29.30 | $29.42 | $28.60 | $28.83 | $28.83 | 25,869,290 |
| 2022-12-16 | $29.68 | $29.91 | $29.19 | $29.40 | $29.40 | 25,556,940 |
| 2022-12-15 | $29.74 | $30.16 | $29.38 | $29.80 | $29.80 | 38,715,090 |
| 2022-12-14 | $28.64 | $29.76 | $28.47 | $29.53 | $29.53 | 45,217,560 |
| 2022-12-13 | $28.80 | $28.88 | $28.27 | $28.65 | $28.65 | 20,320,430 |
| 2022-12-12 | $28.73 | $29.24 | $28.70 | $28.89 | $28.89 | 18,789,400 |
| 2022-12-09 | $28.92 | $29.09 | $28.28 | $28.93 | $28.93 | 36,795,540 |
| 2022-12-08 | $29.00 | $29.42 | $28.80 | $29.05 | $29.05 | 26,780,040 |
| 2022-12-07 | $28.68 | $29.50 | $28.50 | $29.12 | $29.12 | 35,148,390 |
| 2022-12-06 | $28.40 | $29.39 | $28.35 | $28.92 | $28.92 | 42,754,700 |
| 2022-12-05 | $28.15 | $28.97 | $27.87 | $28.67 | $28.67 | 42,243,010 |
| 2022-12-01 | $27.99 | $28.70 | $27.94 | $28.31 | $28.31 | 75,762,800 |
| 2022-11-30 | $27.29 | $27.48 | $26.86 | $27.10 | $27.10 | 23,963,890 |
| 2022-11-29 | $26.15 | $27.55 | $26.14 | $27.15 | $27.15 | 56,356,960 |
| 2022-11-28 | $26.10 | $26.15 | $25.64 | $26.00 | $26.00 | 30,978,600 |
| 2022-11-25 | $26.27 | $26.44 | $26.12 | $26.42 | $26.42 | 15,370,960 |
| 2022-11-24 | $26.45 | $26.66 | $26.25 | $26.35 | $26.35 | 17,185,090 |
| 2022-11-23 | $26.78 | $26.78 | $26.11 | $26.27 | $26.27 | 26,369,590 |
| 2022-11-22 | $26.86 | $27.26 | $26.52 | $26.64 | $26.64 | 27,301,620 |
| 2022-11-21 | $27.71 | $27.74 | $26.35 | $26.88 | $26.88 | 55,464,600 |
| 2022-11-18 | $27.66 | $28.44 | $27.50 | $28.11 | $28.11 | 58,139,560 |
| 2022-11-17 | $27.40 | $27.74 | $27.11 | $27.48 | $27.48 | 25,777,180 |
| 2022-11-16 | $27.38 | $28.38 | $27.28 | $27.62 | $27.62 | 45,539,990 |
| 2022-11-15 | $27.00 | $27.80 | $26.44 | $27.52 | $27.52 | 53,827,050 |
| 2022-11-14 | $26.93 | $27.58 | $26.70 | $27.06 | $27.06 | 45,273,330 |
| 2022-11-11 | $27.10 | $27.88 | $26.56 | $27.07 | $27.07 | 82,297,830 |
| 2022-11-10 | $25.76 | $26.26 | $25.71 | $26.18 | $26.18 | 27,153,070 |
| 2022-11-09 | $26.26 | $26.75 | $25.90 | $26.00 | $26.00 | 43,127,260 |
| 2022-11-08 | $26.66 | $26.76 | $26.15 | $26.35 | $26.35 | 35,052,510 |
| 2022-11-07 | $27.25 | $27.25 | $26.43 | $26.81 | $26.81 | 63,111,980 |
| 2022-11-04 | $26.33 | $27.74 | $26.33 | $27.49 | $27.49 | 56,619,750 |
| 2022-11-03 | $26.26 | $26.85 | $26.02 | $26.49 | $26.49 | 31,225,080 |
| 2022-11-02 | $25.88 | $27.65 | $25.71 | $26.77 | $26.77 | 73,311,350 |
| 2022-11-01 | $24.73 | $26.15 | $24.69 | $26.05 | $26.05 | 70,634,490 |
| 2022-10-31 | $25.00 | $25.55 | $24.20 | $24.70 | $24.70 | 58,817,780 |
| 2022-10-28 | $25.23 | $26.01 | $25.20 | $25.32 | $25.32 | 62,574,940 |
| 2022-10-27 | $27.50 | $27.60 | $24.88 | $25.65 | $25.65 | 164,254,650 |
| 2022-10-26 | $28.50 | $29.58 | $28.49 | $29.51 | $29.51 | 59,844,410 |
| 2022-10-25 | $27.47 | $28.32 | $27.47 | $27.83 | $27.83 | 36,911,870 |
| 2022-10-24 | $30.60 | $30.60 | $28.00 | $28.11 | $28.11 | 71,820,160 |
| 2022-10-21 | $30.65 | $30.80 | $30.18 | $30.54 | $30.54 | 25,391,910 |
| 2022-10-20 | $29.68 | $31.14 | $29.64 | $30.75 | $30.75 | 59,075,450 |
| 2022-10-19 | $30.30 | $30.32 | $29.62 | $29.96 | $29.96 | 29,393,060 |
| 2022-10-18 | $30.00 | $30.63 | $29.60 | $30.34 | $30.34 | 47,920,590 |
| 2022-10-17 | $30.00 | $30.25 | $29.23 | $29.65 | $29.65 | 38,334,490 |
| 2022-10-14 | $28.22 | $30.50 | $28.02 | $29.96 | $29.96 | 89,348,600 |
| 2022-10-13 | $27.75 | $28.91 | $27.63 | $27.89 | $27.89 | 39,814,320 |
| 2022-10-12 | $27.31 | $28.04 | $26.55 | $27.95 | $27.95 | 36,087,710 |
| 2022-10-11 | $27.50 | $27.68 | $26.90 | $27.14 | $27.14 | 21,228,760 |
| 2022-10-10 | $28.61 | $28.99 | $27.40 | $27.60 | $27.60 | 31,258,730 |
| 2022-09-30 | $28.75 | $29.33 | $28.50 | $28.67 | $28.67 | 26,403,110 |
| 2022-09-29 | $28.77 | $29.69 | $28.61 | $28.74 | $28.74 | 37,574,580 |
| 2022-09-28 | $29.00 | $29.43 | $28.60 | $28.87 | $28.87 | 47,718,910 |
| 2022-09-27 | $26.47 | $29.03 | $26.06 | $28.86 | $28.86 | 82,088,450 |
| 2022-09-26 | $26.00 | $27.11 | $25.79 | $26.57 | $26.57 | 43,777,160 |
| 2022-09-23 | $25.58 | $26.17 | $25.16 | $25.79 | $25.79 | 39,353,470 |
| 2022-09-22 | $26.08 | $26.35 | $25.46 | $25.63 | $25.63 | 38,976,030 |
| 2022-09-21 | $26.74 | $27.02 | $26.52 | $26.52 | $26.52 | 26,233,180 |
| 2022-09-20 | $26.80 | $27.21 | $26.53 | $27.03 | $27.03 | 26,234,760 |
| 2022-09-19 | $27.63 | $27.93 | $26.50 | $26.79 | $26.79 | 53,516,090 |
| 2022-09-16 | $28.74 | $28.88 | $27.75 | $27.75 | $27.75 | 58,665,770 |
| 2022-09-15 | $29.64 | $30.17 | $28.71 | $28.80 | $28.80 | 38,344,850 |
| 2022-09-14 | $29.32 | $29.88 | $29.01 | $29.53 | $29.53 | 33,150,840 |
| 2022-09-13 | $29.75 | $30.43 | $29.33 | $29.65 | $29.65 | 55,039,460 |
| 2022-09-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-09-09 | $29.90 | $30.51 | $29.51 | $30.00 | $30.00 | 80,664,630 |
| 2022-09-08 | $28.49 | $29.10 | $28.18 | $28.28 | $28.28 | 35,316,150 |
| 2022-09-07 | $27.29 | $28.29 | $27.20 | $27.98 | $27.98 | 34,556,740 |
| 2022-09-06 | $27.26 | $27.60 | $26.64 | $27.52 | $27.52 | 36,738,220 |
| 2022-09-05 | $28.78 | $29.09 | $27.01 | $27.26 | $27.26 | 60,698,020 |
| 2022-09-02 | $29.07 | $29.26 | $28.54 | $28.72 | $28.72 | 21,486,200 |
| 2022-09-01 | $29.43 | $29.83 | $29.02 | $29.07 | $29.07 | 34,209,600 |
| 2022-08-31 | $28.31 | $29.87 | $28.31 | $29.42 | $29.42 | 46,298,420 |
| 2022-08-30 | $28.40 | $28.79 | $28.21 | $28.65 | $28.65 | 19,379,660 |
| 2022-08-29 | $28.88 | $28.95 | $28.26 | $28.38 | $28.38 | 36,157,020 |
| 2022-08-26 | $29.30 | $29.80 | $29.10 | $29.20 | $29.20 | 38,806,050 |
| 2022-08-25 | $28.54 | $29.84 | $28.51 | $29.71 | $29.71 | 65,847,260 |
| 2022-08-24 | $28.36 | $29.17 | $28.19 | $28.50 | $28.50 | 43,911,230 |
| 2022-08-23 | $28.50 | $28.68 | $28.05 | $28.29 | $28.29 | 19,904,030 |
| 2022-08-22 | $28.19 | $28.63 | $27.90 | $28.56 | $28.56 | 24,650,140 |
| 2022-08-19 | $28.65 | $28.65 | $28.00 | $28.37 | $28.37 | 28,789,510 |
| 2022-08-18 | $29.05 | $29.22 | $28.58 | $28.68 | $28.68 | 30,241,220 |
| 2022-08-17 | $28.71 | $29.45 | $28.61 | $29.16 | $29.16 | 35,982,890 |
| 2022-08-16 | $29.42 | $29.64 | $28.67 | $28.92 | $28.92 | 53,761,100 |
| 2022-08-15 | $29.80 | $30.04 | $29.46 | $29.54 | $29.54 | 30,368,020 |
| 2022-08-12 | $29.92 | $30.26 | $29.62 | $30.07 | $30.07 | 20,145,350 |
| 2022-08-11 | $29.50 | $30.26 | $29.42 | $30.07 | $30.07 | 40,675,680 |
| 2022-08-10 | $30.37 | $30.45 | $29.21 | $29.43 | $29.43 | 46,234,430 |
| 2022-08-09 | $30.40 | $30.49 | $29.78 | $30.32 | $30.32 | 42,708,140 |
| 2022-08-08 | $31.32 | $31.38 | $30.35 | $30.52 | $30.52 | 38,769,770 |
| 2022-08-05 | $31.28 | $31.53 | $30.61 | $31.14 | $31.14 | 29,164,580 |
| 2022-08-04 | $31.00 | $31.48 | $30.91 | $31.29 | $31.29 | 22,812,230 |
| 2022-08-03 | $30.99 | $31.63 | $30.76 | $31.07 | $31.07 | 26,990,690 |
| 2022-08-02 | $31.55 | $31.79 | $30.61 | $30.99 | $30.99 | 37,531,470 |
| 2022-08-01 | $30.35 | $32.05 | $30.01 | $31.88 | $31.88 | 51,122,200 |
| 2022-07-29 | $30.67 | $31.00 | $30.12 | $30.39 | $30.39 | 46,118,330 |
| 2022-07-28 | $32.35 | $32.38 | $30.00 | $30.76 | $30.76 | 103,039,820 |
| 2022-07-27 | $32.79 | $32.94 | $31.80 | $32.07 | $32.07 | 36,643,350 |
| 2022-07-26 | $33.00 | $33.85 | $32.50 | $32.88 | $32.88 | 24,047,950 |
| 2022-07-25 | $32.84 | $33.29 | $32.15 | $33.16 | $33.16 | 18,397,420 |
| 2022-07-22 | $33.70 | $33.93 | $32.95 | $33.20 | $33.20 | 25,793,480 |
| 2022-07-21 | $33.80 | $34.03 | $33.23 | $33.54 | $33.54 | 32,105,660 |
| 2022-07-20 | $34.40 | $34.87 | $33.88 | $34.00 | $34.00 | 28,609,280 |
| 2022-07-19 | $34.67 | $34.97 | $33.80 | $34.13 | $34.13 | 29,371,110 |
| 2022-07-18 | $33.72 | $34.96 | $32.87 | $34.80 | $34.80 | 44,534,160 |
| 2022-07-15 | $33.78 | $34.35 | $33.03 | $33.73 | $33.73 | 32,696,120 |
| 2022-07-14 | $32.27 | $34.85 | $32.25 | $33.77 | $33.77 | 54,655,980 |
| 2022-07-13 | $31.58 | $32.46 | $31.51 | $32.21 | $32.21 | 24,616,880 |
| 2022-07-12 | $32.40 | $32.75 | $31.63 | $31.78 | $31.78 | 25,739,800 |
| 2022-07-11 | $33.16 | $33.54 | $31.63 | $32.48 | $32.48 | 39,991,710 |
| 2022-07-08 | $42.94 | $44.23 | $42.77 | $43.24 | $33.19 | 22,831,780 |
| 2022-07-07 | $43.64 | $44.06 | $41.80 | $42.51 | $32.63 | 30,367,270 |
| 2022-07-06 | $45.10 | $45.24 | $43.12 | $43.48 | $33.38 | 38,957,840 |
| 2022-07-05 | $45.00 | $45.81 | $44.09 | $44.65 | $34.28 | 30,866,440 |
| 2022-07-04 | $43.66 | $44.96 | $42.78 | $44.66 | $34.28 | 34,075,010 |
| 2022-07-01 | $44.76 | $44.76 | $43.02 | $43.65 | $33.51 | 34,161,180 |
| 2022-06-30 | $41.52 | $45.00 | $41.52 | $44.77 | $34.37 | 59,614,770 |
| 2022-06-29 | $41.39 | $42.77 | $41.18 | $41.50 | $31.86 | 33,564,710 |
| 2022-06-28 | $41.40 | $41.66 | $40.71 | $41.40 | $31.78 | 26,515,350 |
| 2022-06-27 | $41.85 | $42.44 | $41.35 | $41.66 | $31.98 | 27,287,670 |
| 2022-06-24 | $41.04 | $42.07 | $40.10 | $41.86 | $32.13 | 47,738,340 |
| 2022-06-23 | $40.98 | $41.31 | $40.00 | $41.05 | $31.51 | 29,918,910 |
| 2022-06-22 | $40.94 | $41.90 | $40.40 | $41.09 | $31.54 | 35,256,770 |
| 2022-06-21 | $40.77 | $41.14 | $40.07 | $40.77 | $31.30 | 32,980,680 |
| 2022-06-20 | $40.88 | $42.00 | $40.30 | $40.96 | $31.44 | 55,049,780 |
| 2022-06-17 | $37.60 | $40.48 | $37.36 | $40.00 | $30.71 | 61,086,960 |
| 2022-06-16 | $37.58 | $38.58 | $37.51 | $37.95 | $29.13 | 30,344,810 |
| 2022-06-15 | $36.95 | $38.38 | $36.94 | $37.60 | $28.86 | 37,440,760 |
| 2022-06-14 | $36.40 | $37.18 | $36.07 | $36.84 | $28.28 | 23,070,460 |
| 2022-06-13 | $36.56 | $37.44 | $36.01 | $36.87 | $28.30 | 29,820,080 |
| 2022-06-10 | $36.50 | $37.10 | $36.31 | $37.10 | $28.48 | 26,832,090 |
| 2022-06-09 | $37.48 | $37.86 | $36.50 | $36.66 | $28.14 | 29,051,750 |
| 2022-06-08 | $35.75 | $37.95 | $35.70 | $37.48 | $28.77 | 58,164,520 |
| 2022-06-07 | $35.74 | $36.50 | $35.43 | $35.94 | $27.59 | 28,308,160 |
| 2022-06-06 | $34.97 | $36.10 | $34.70 | $35.73 | $27.43 | 36,079,010 |
| 2022-06-02 | $36.58 | $36.60 | $34.90 | $35.12 | $26.96 | 44,025,570 |
| 2022-06-01 | $37.11 | $37.14 | $36.24 | $36.60 | $28.10 | 30,154,920 |
| 2022-05-31 | $35.00 | $37.30 | $34.67 | $37.16 | $28.53 | 55,585,880 |
| 2022-05-30 | $33.51 | $35.27 | $33.33 | $35.09 | $26.94 | 39,247,370 |
| 2022-05-27 | $34.59 | $34.93 | $33.20 | $33.64 | $25.82 | 34,488,530 |
| 2022-05-26 | $34.02 | $34.65 | $33.65 | $34.29 | $26.32 | 17,769,650 |
| 2022-05-25 | $33.85 | $34.94 | $33.85 | $34.10 | $26.18 | 19,642,380 |
| 2022-05-24 | $34.72 | $34.82 | $33.73 | $33.81 | $25.95 | 24,189,740 |
| 2022-05-23 | $35.12 | $35.39 | $34.51 | $34.72 | $26.65 | 18,273,910 |
| 2022-05-20 | $34.50 | $35.88 | $34.50 | $35.12 | $26.96 | 30,099,800 |
| 2022-05-19 | $33.84 | $34.66 | $33.18 | $34.27 | $26.31 | 24,860,040 |
| 2022-05-18 | $34.99 | $35.29 | $34.32 | $34.34 | $26.36 | 21,269,960 |
| 2022-05-17 | $34.56 | $35.25 | $34.30 | $35.00 | $26.87 | 20,689,860 |
| 2022-05-16 | $35.45 | $35.70 | $34.19 | $34.55 | $26.52 | 28,344,470 |
| 2022-05-13 | $35.22 | $35.55 | $34.70 | $35.45 | $27.21 | 28,104,600 |
| 2022-05-12 | $33.93 | $35.39 | $33.41 | $35.22 | $27.04 | 49,933,620 |
| 2022-05-11 | $34.00 | $34.36 | $33.32 | $33.47 | $25.69 | 43,932,950 |
| 2022-05-10 | $31.35 | $34.56 | $31.30 | $33.82 | $25.96 | 54,589,160 |
| 2022-05-09 | $35.88 | $36.40 | $31.97 | $32.31 | $24.80 | 71,973,740 |
| 2022-05-06 | $35.21 | $36.55 | $35.06 | $36.18 | $27.77 | 43,631,310 |
| 2022-05-05 | $35.70 | $36.57 | $35.18 | $35.89 | $27.55 | 30,126,160 |
| 2022-05-04 | $35.92 | $35.92 | $35.92 | $35.92 | $27.57 | 0 |
| 2022-05-03 | $35.92 | $35.92 | $35.92 | $35.92 | $27.57 | 0 |
| 2022-04-29 | $35.31 | $36.50 | $34.67 | $35.92 | $27.57 | 50,298,820 |
| 2022-04-28 | $36.00 | $36.05 | $34.98 | $35.31 | $27.11 | 46,514,580 |
| 2022-04-27 | $35.15 | $36.63 | $34.52 | $36.43 | $27.97 | 62,115,530 |
| 2022-04-26 | $34.20 | $36.50 | $33.98 | $35.71 | $27.41 | 74,157,970 |
| 2022-04-25 | $33.80 | $34.85 | $33.47 | $33.58 | $25.78 | 51,114,560 |
| 2022-04-22 | $31.90 | $34.80 | $31.72 | $34.45 | $26.45 | 45,187,130 |
| 2022-04-21 | $33.30 | $34.10 | $32.00 | $32.36 | $24.84 | 37,339,470 |
| 2022-04-20 | $33.07 | $34.55 | $33.00 | $33.68 | $25.86 | 40,403,430 |
| 2022-04-19 | $33.33 | $34.06 | $32.59 | $33.07 | $25.39 | 27,863,060 |
| 2022-04-18 | $34.34 | $34.58 | $33.10 | $33.58 | $25.78 | 37,003,800 |
| 2022-04-15 | $34.43 | $35.39 | $34.04 | $34.55 | $26.52 | 40,353,390 |
| 2022-04-14 | $33.96 | $35.88 | $33.96 | $35.07 | $26.92 | 67,350,250 |
| 2022-04-13 | $32.81 | $34.12 | $32.66 | $33.50 | $25.72 | 59,876,540 |
| 2022-04-12 | $31.00 | $33.10 | $30.90 | $32.92 | $25.27 | 54,871,070 |
| 2022-04-11 | $31.57 | $32.58 | $31.12 | $31.25 | $23.99 | 45,919,610 |
| 2022-04-08 | $31.80 | $32.62 | $31.26 | $32.14 | $24.67 | 47,589,620 |
| 2022-04-07 | $31.56 | $32.60 | $31.45 | $31.75 | $24.37 | 34,043,430 |
| 2022-04-06 | $31.95 | $32.30 | $31.42 | $31.70 | $24.34 | 40,488,620 |
| 2022-04-05 | $32.09 | $32.09 | $32.09 | $32.09 | $24.63 | 0 |
| 2022-04-04 | $32.09 | $32.09 | $32.09 | $32.09 | $24.63 | 0 |
| 2022-04-01 | $31.20 | $32.76 | $30.43 | $32.09 | $24.63 | 64,148,360 |
| 2022-03-31 | $31.13 | $32.37 | $31.01 | $31.55 | $24.22 | 79,932,580 |
| 2022-03-30 | $29.05 | $31.85 | $28.54 | $31.75 | $24.37 | 92,089,080 |
| 2022-03-29 | $29.65 | $29.66 | $28.66 | $28.79 | $22.10 | 27,380,900 |
| 2022-03-28 | $29.07 | $29.68 | $28.83 | $29.09 | $22.33 | 31,922,310 |
| 2022-03-25 | $30.51 | $31.22 | $29.50 | $29.66 | $22.77 | 55,680,750 |
| 2022-03-24 | $29.37 | $31.00 | $29.17 | $30.51 | $23.42 | 73,435,170 |
| 2022-03-23 | $28.28 | $29.95 | $28.04 | $29.73 | $22.82 | 71,258,160 |
| 2022-03-22 | $28.20 | $28.64 | $27.95 | $28.03 | $21.52 | 32,775,280 |
| 2022-03-21 | $28.83 | $28.90 | $28.11 | $28.49 | $21.87 | 40,004,770 |
| 2022-03-18 | $29.01 | $29.19 | $27.91 | $28.61 | $21.96 | 78,252,000 |
| 2022-03-17 | $28.00 | $30.44 | $28.00 | $29.45 | $22.61 | 140,170,250 |
| 2022-03-16 | $26.84 | $27.38 | $25.28 | $27.27 | $20.93 | 162,629,410 |
| 2022-03-15 | $30.00 | $30.70 | $25.02 | $26.94 | $20.68 | 181,584,370 |
| 2022-03-14 | $31.87 | $32.20 | $30.10 | $30.41 | $23.34 | 51,812,060 |
| 2022-03-11 | $31.61 | $32.55 | $31.05 | $32.50 | $24.95 | 31,648,870 |
| 2022-03-10 | $32.50 | $33.20 | $32.00 | $32.04 | $24.60 | 37,175,260 |
| 2022-03-09 | $32.68 | $33.41 | $30.37 | $31.56 | $24.23 | 50,682,580 |
| 2022-03-08 | $32.73 | $33.85 | $32.40 | $33.01 | $25.34 | 40,305,390 |
| 2022-03-07 | $34.60 | $34.63 | $32.06 | $32.65 | $25.06 | 53,460,670 |
| 2022-03-04 | $34.92 | $35.41 | $34.61 | $34.98 | $26.85 | 24,566,400 |
| 2022-03-03 | $35.89 | $35.92 | $35.11 | $35.21 | $27.03 | 23,080,530 |
| 2022-03-02 | $36.05 | $36.15 | $35.41 | $35.56 | $27.30 | 24,470,340 |
| 2022-03-01 | $36.06 | $36.58 | $35.88 | $36.31 | $27.87 | 30,153,210 |
| 2022-02-28 | $35.10 | $36.50 | $35.05 | $36.26 | $27.84 | 63,825,070 |
| 2022-02-25 | $33.55 | $35.90 | $33.55 | $35.38 | $27.16 | 66,872,200 |
| 2022-02-24 | $34.38 | $34.44 | $33.01 | $33.45 | $25.68 | 38,801,340 |
| 2022-02-23 | $34.31 | $34.60 | $33.92 | $34.53 | $26.51 | 25,766,690 |
| 2022-02-22 | $34.24 | $34.25 | $33.62 | $34.06 | $26.15 | 26,535,050 |
| 2022-02-21 | $35.03 | $35.15 | $34.37 | $34.51 | $26.49 | 26,728,770 |
| 2022-02-18 | $34.77 | $35.14 | $34.55 | $35.05 | $26.91 | 18,069,110 |
| 2022-02-17 | $34.90 | $35.17 | $34.68 | $35.00 | $26.87 | 24,930,500 |
| 2022-02-16 | $35.30 | $35.51 | $34.87 | $34.95 | $26.83 | 33,777,220 |
| 2022-02-15 | $33.40 | $35.37 | $33.07 | $35.20 | $27.02 | 77,447,470 |
| 2022-02-14 | $32.10 | $33.58 | $32.02 | $33.40 | $25.64 | 34,364,500 |
| 2022-02-11 | $33.30 | $33.49 | $32.19 | $32.40 | $24.87 | 31,993,760 |
| 2022-02-10 | $33.51 | $34.13 | $33.29 | $33.59 | $25.79 | 32,756,990 |
| 2022-02-09 | $32.83 | $33.64 | $32.53 | $33.50 | $25.72 | 40,991,880 |
| 2022-02-08 | $31.90 | $33.14 | $31.59 | $32.83 | $25.20 | 38,806,980 |
| 2022-02-07 | $32.70 | $32.92 | $31.97 | $32.11 | $24.65 | 27,281,040 |
| 2022-02-04 | $32.27 | $32.27 | $32.27 | $32.27 | $24.77 | 0 |
| 2022-02-03 | $32.27 | $32.27 | $32.27 | $32.27 | $24.77 | 0 |
| 2022-02-02 | $32.27 | $32.27 | $32.27 | $32.27 | $24.77 | 0 |
| 2022-02-01 | $32.27 | $32.27 | $32.27 | $32.27 | $24.77 | 0 |
| 2022-01-28 | $32.56 | $32.99 | $32.20 | $32.27 | $24.77 | 29,158,770 |
| 2022-01-27 | $33.00 | $33.40 | $32.20 | $32.23 | $24.74 | 33,369,670 |
| 2022-01-26 | $33.98 | $34.14 | $32.78 | $33.32 | $25.58 | 31,743,340 |
| 2022-01-25 | $34.19 | $34.65 | $33.63 | $33.75 | $25.91 | 28,227,560 |
| 2022-01-24 | $34.00 | $34.77 | $33.92 | $34.46 | $26.45 | 29,001,490 |
| 2022-01-21 | $34.80 | $35.18 | $33.81 | $34.21 | $26.26 | 55,902,780 |
| 2022-01-20 | $35.30 | $35.78 | $35.00 | $35.05 | $26.91 | 32,623,060 |
| 2022-01-19 | $35.80 | $36.07 | $35.35 | $35.46 | $27.22 | 31,437,740 |
| 2022-01-18 | $35.56 | $36.78 | $34.88 | $36.06 | $27.68 | 55,385,800 |
| 2022-01-17 | $35.28 | $35.76 | $35.09 | $35.53 | $27.28 | 47,592,530 |
| 2022-01-14 | $35.80 | $36.45 | $35.30 | $35.45 | $27.21 | 58,378,970 |
| 2022-01-13 | $37.05 | $37.72 | $36.00 | $36.09 | $27.71 | 64,574,810 |
| 2022-01-12 | $36.13 | $37.43 | $36.13 | $36.81 | $28.26 | 53,574,070 |
| 2022-01-11 | $36.97 | $37.28 | $36.20 | $36.28 | $27.85 | 58,259,470 |
| 2022-01-10 | $37.58 | $38.20 | $36.40 | $37.29 | $28.63 | 77,147,000 |
| 2022-01-07 | $38.96 | $39.77 | $38.70 | $38.73 | $29.73 | 41,350,580 |
| 2022-01-06 | $41.31 | $41.63 | $38.38 | $38.80 | $29.79 | 77,057,570 |
| 2022-01-05 | $42.10 | $42.38 | $41.31 | $41.54 | $31.89 | 27,147,190 |
| 2022-01-04 | $42.16 | $42.23 | $41.56 | $42.21 | $32.40 | 26,001,050 |
| 2022-01-03 | $42.28 | $42.28 | $42.28 | $42.28 | $32.46 | 0 |
| 2021-12-31 | $43.63 | $43.72 | $42.05 | $42.28 | $32.46 | 44,295,770 |
| 2021-12-30 | $43.22 | $44.36 | $42.40 | $43.65 | $33.51 | 34,252,840 |
| 2021-12-29 | $43.60 | $44.40 | $43.33 | $43.49 | $33.39 | 24,331,850 |
| 2021-12-28 | $43.87 | $44.25 | $43.33 | $43.60 | $33.47 | 20,248,760 |
| 2021-12-27 | $43.36 | $44.00 | $43.19 | $43.99 | $33.77 | 26,043,560 |
| 2021-12-24 | $42.88 | $43.45 | $42.30 | $43.17 | $33.14 | 21,305,850 |
| 2021-12-23 | $43.20 | $43.40 | $42.60 | $42.70 | $32.78 | 16,391,060 |
| 2021-12-22 | $42.92 | $43.63 | $42.92 | $43.07 | $33.06 | 13,168,570 |
| 2021-12-21 | $42.15 | $43.45 | $41.91 | $43.12 | $33.10 | 21,911,770 |
| 2021-12-20 | $42.62 | $43.00 | $42.00 | $42.20 | $32.40 | 23,716,450 |
| 2021-12-17 | $43.48 | $43.65 | $42.60 | $42.83 | $32.88 | 24,941,060 |
| 2021-12-16 | $42.68 | $43.99 | $42.65 | $43.50 | $33.39 | 24,162,670 |
| 2021-12-15 | $43.81 | $44.21 | $42.70 | $42.77 | $32.83 | 32,011,510 |
| 2021-12-14 | $44.18 | $44.88 | $43.82 | $44.08 | $33.84 | 25,005,590 |
| 2021-12-13 | $44.12 | $45.80 | $44.08 | $44.71 | $34.32 | 35,632,210 |
| 2021-12-07 | $42.80 | $42.99 | $42.05 | $42.99 | $33.00 | 27,972,690 |
| 2021-12-06 | $42.25 | $42.88 | $41.90 | $42.52 | $32.64 | 29,253,010 |
| 2021-12-03 | $42.15 | $42.15 | $42.15 | $42.15 | $32.36 | 32,137,870 |
| 2021-12-02 | $41.46 | $41.46 | $41.46 | $41.46 | $31.83 | 38,932,400 |
| 2021-12-01 | $42.50 | $42.72 | $41.76 | $42.15 | $32.36 | 31,680,700 |
| 2021-11-30 | $43.39 | $43.63 | $42.26 | $42.68 | $32.76 | 39,746,880 |
| 2021-11-29 | $45.52 | $46.10 | $42.88 | $43.47 | $33.37 | 60,937,470 |
| 2021-11-26 | $47.06 | $47.17 | $46.00 | $46.11 | $35.40 | 28,019,790 |
| 2021-11-25 | $47.48 | $48.05 | $47.00 | $47.19 | $36.23 | 20,453,250 |
| 2021-11-24 | $46.80 | $47.80 | $46.11 | $47.45 | $36.43 | 27,962,680 |
| 2021-11-23 | $46.71 | $47.50 | $46.71 | $46.86 | $35.97 | 16,838,630 |
| 2021-11-22 | $47.31 | $47.47 | $46.51 | $47.09 | $36.15 | 23,724,620 |
| 2021-11-19 | $47.20 | $47.70 | $46.88 | $47.26 | $36.28 | 24,100,990 |
| 2021-11-18 | $48.94 | $49.07 | $47.45 | $47.70 | $36.62 | 32,954,400 |
| 2021-11-17 | $49.95 | $51.00 | $49.20 | $49.43 | $37.95 | 28,033,270 |
| 2021-11-16 | $48.38 | $50.50 | $48.34 | $50.10 | $38.46 | 49,717,800 |
| 2021-11-15 | $47.64 | $48.38 | $47.39 | $48.34 | $37.11 | 20,165,490 |
| 2021-11-12 | $48.22 | $48.48 | $47.29 | $47.59 | $36.53 | 17,816,920 |
| 2021-11-11 | $46.53 | $48.35 | $46.03 | $48.22 | $37.02 | 31,717,220 |
| 2021-11-10 | $47.87 | $48.18 | $46.35 | $46.75 | $35.89 | 28,454,240 |
| 2021-11-09 | $47.70 | $48.85 | $46.22 | $48.23 | $37.02 | 30,073,750 |
| 2021-11-08 | $48.30 | $48.93 | $47.66 | $47.70 | $36.62 | 23,200,010 |
| 2021-11-05 | $47.55 | $47.55 | $47.55 | $47.55 | $36.50 | 35,286,490 |
| 2021-11-04 | $47.55 | $48.00 | $46.70 | $47.55 | $36.50 | 24,039,660 |
| 2021-11-03 | $46.25 | $48.20 | $46.10 | $47.46 | $36.43 | 34,227,910 |
| 2021-11-02 | $45.60 | $46.85 | $45.42 | $46.50 | $35.70 | 34,826,320 |
| 2021-11-01 | $48.10 | $48.33 | $45.74 | $46.10 | $35.39 | 51,863,670 |
| 2021-10-29 | $45.66 | $49.10 | $45.40 | $48.53 | $37.25 | 55,596,670 |
| 2021-10-28 | $46.03 | $46.67 | $45.11 | $45.76 | $35.13 | 26,443,590 |
| 2021-10-27 | $48.19 | $48.19 | $45.39 | $46.06 | $35.36 | 50,051,320 |
| 2021-10-26 | $45.41 | $49.42 | $45.01 | $48.19 | $36.99 | 62,743,300 |
| 2021-10-25 | $46.50 | $47.69 | $46.32 | $47.32 | $36.33 | 31,392,590 |
| 2021-10-22 | $46.69 | $47.23 | $46.35 | $46.70 | $35.85 | 22,353,310 |
| 2021-10-21 | $46.66 | $47.48 | $46.23 | $46.58 | $35.76 | 22,922,570 |
| 2021-10-20 | $47.55 | $47.73 | $45.18 | $46.81 | $35.93 | 47,320,340 |
| 2021-10-19 | $47.04 | $47.85 | $46.84 | $47.18 | $36.22 | 27,202,560 |
| 2021-10-18 | $47.26 | $47.86 | $46.25 | $47.27 | $36.29 | 33,188,990 |
| 2021-10-15 | $47.01 | $48.06 | $46.39 | $47.12 | $36.17 | 53,445,210 |
| 2021-10-14 | $52.38 | $52.78 | $47.90 | $48.01 | $36.86 | 69,323,870 |
| 2021-10-13 | $50.88 | $52.98 | $50.77 | $52.48 | $40.29 | 24,505,270 |
| 2021-10-12 | $51.00 | $52.24 | $50.60 | $51.40 | $39.46 | 32,799,280 |
| 2021-10-11 | $53.40 | $53.60 | $51.10 | $51.44 | $39.49 | 39,879,210 |
| 2021-09-30 | $52.58 | $53.88 | $52.37 | $53.40 | $40.99 | 28,368,980 |
| 2021-09-29 | $53.22 | $53.60 | $51.45 | $52.63 | $40.40 | 37,824,050 |
| 2021-09-28 | $54.00 | $54.94 | $53.01 | $53.68 | $41.21 | 33,328,990 |
| 2021-09-27 | $52.20 | $55.29 | $52.19 | $54.57 | $41.89 | 68,040,890 |
| 2021-09-24 | $51.76 | $53.20 | $51.46 | $51.88 | $39.83 | 32,353,540 |
| 2021-09-23 | $53.54 | $53.93 | $51.67 | $52.35 | $40.19 | 49,561,900 |
| 2021-09-22 | $51.00 | $54.88 | $50.79 | $53.52 | $41.09 | 54,253,840 |
| 2021-09-21 | $52.06 | $52.06 | $52.06 | $52.06 | $39.96 | 0 |
| 2021-09-20 | $52.06 | $52.06 | $52.06 | $52.06 | $39.96 | 0 |
| 2021-09-17 | $48.60 | $53.49 | $47.60 | $52.06 | $39.96 | 85,726,400 |
| 2021-09-16 | $45.30 | $50.06 | $44.86 | $48.69 | $37.38 | 79,759,410 |
| 2021-09-15 | $46.90 | $47.06 | $45.46 | $45.83 | $35.18 | 35,234,500 |
| 2021-09-14 | $45.51 | $47.70 | $45.46 | $46.90 | $36.00 | 49,919,590 |
| 2021-09-13 | $45.17 | $47.11 | $45.02 | $45.80 | $35.16 | 47,930,110 |
| 2021-09-10 | $45.19 | $45.80 | $44.31 | $44.91 | $34.48 | 33,371,580 |
| 2021-09-09 | $44.90 | $46.00 | $44.63 | $45.18 | $34.68 | 39,834,420 |
| 2021-09-08 | $45.02 | $45.35 | $44.09 | $44.81 | $34.40 | 38,720,620 |
| 2021-09-07 | $44.98 | $45.34 | $43.67 | $45.01 | $34.55 | 59,329,910 |
| 2021-09-06 | $41.16 | $45.77 | $40.17 | $44.90 | $34.47 | 100,159,130 |
| 2021-09-03 | $41.06 | $41.96 | $39.87 | $41.12 | $31.57 | 45,327,920 |
| 2021-09-02 | $42.41 | $43.15 | $40.78 | $40.86 | $31.37 | 60,532,350 |
| 2021-09-01 | $42.05 | $43.30 | $40.35 | $42.80 | $32.86 | 80,011,140 |
| 2021-08-31 | $46.01 | $46.09 | $41.88 | $42.20 | $32.40 | 92,293,340 |
| 2021-08-30 | $47.02 | $47.10 | $44.50 | $46.00 | $35.31 | 80,276,390 |
| 2021-08-27 | $47.96 | $49.50 | $46.72 | $47.05 | $36.12 | 62,942,810 |
| 2021-08-26 | $51.26 | $51.29 | $48.32 | $48.71 | $37.39 | 45,446,930 |
| 2021-08-25 | $49.88 | $51.51 | $49.76 | $50.96 | $39.12 | 65,624,570 |
| 2021-08-24 | $46.80 | $50.20 | $46.50 | $49.55 | $38.04 | 74,791,100 |
| 2021-08-23 | $47.50 | $47.52 | $45.65 | $46.35 | $35.58 | 56,387,930 |
| 2021-08-20 | $49.50 | $49.50 | $46.28 | $46.75 | $35.89 | 77,170,650 |
| 2021-08-19 | $51.72 | $51.88 | $49.66 | $50.07 | $38.44 | 43,458,280 |
| 2021-08-18 | $52.39 | $52.97 | $50.10 | $50.70 | $38.92 | 53,403,410 |
| 2021-08-17 | $53.28 | $54.29 | $52.00 | $52.00 | $39.92 | 42,743,030 |
| 2021-08-16 | $53.16 | $54.22 | $52.60 | $53.70 | $41.22 | 28,266,670 |
| 2021-08-13 | $54.73 | $55.29 | $52.25 | $52.94 | $40.64 | 55,585,310 |
| 2021-08-12 | $54.96 | $56.00 | $54.65 | $54.78 | $42.05 | 25,142,920 |
| 2021-08-11 | $57.75 | $58.34 | $55.14 | $55.54 | $42.64 | 38,604,360 |
| 2021-08-10 | $57.06 | $57.98 | $54.85 | $57.71 | $44.30 | 43,871,760 |
| 2021-08-09 | $56.10 | $58.55 | $55.92 | $57.07 | $43.81 | 27,897,280 |
| 2021-08-06 | $56.48 | $57.47 | $55.55 | $56.10 | $43.07 | 26,082,310 |
| 2021-08-05 | $57.15 | $58.19 | $56.20 | $56.50 | $43.37 | 36,314,980 |
| 2021-08-04 | $58.20 | $59.22 | $57.03 | $58.04 | $44.56 | 34,440,130 |
| 2021-08-03 | $57.02 | $59.75 | $56.40 | $59.27 | $45.50 | 42,995,740 |
| 2021-08-02 | $57.00 | $58.27 | $53.50 | $57.75 | $44.33 | 62,286,090 |
| 2021-07-30 | $60.10 | $60.10 | $57.41 | $58.70 | $45.06 | 38,291,910 |
| 2021-07-29 | $59.21 | $61.97 | $59.00 | $61.01 | $46.84 | 55,747,400 |
| 2021-07-28 | $54.53 | $58.08 | $53.28 | $57.51 | $44.15 | 57,528,590 |
| 2021-07-27 | $57.14 | $57.43 | $54.42 | $55.22 | $42.39 | 61,441,700 |
| 2021-07-26 | $60.99 | $60.99 | $54.50 | $56.80 | $43.60 | 101,603,620 |
| 2021-07-23 | $65.00 | $65.19 | $63.00 | $63.39 | $48.66 | 31,865,790 |
| 2021-07-22 | $68.01 | $68.43 | $65.01 | $65.50 | $50.28 | 31,352,010 |
| 2021-07-21 | $66.20 | $67.67 | $65.75 | $67.33 | $51.69 | 23,316,520 |
| 2021-07-20 | $65.67 | $66.87 | $65.50 | $66.38 | $50.96 | 19,879,330 |
| 2021-07-19 | $64.99 | $66.70 | $64.05 | $66.43 | $51.00 | 26,621,170 |
| 2021-07-16 | $66.16 | $66.77 | $64.60 | $65.11 | $49.98 | 25,210,160 |
| 2021-07-15 | $66.20 | $67.50 | $65.68 | $67.02 | $51.45 | 23,877,900 |
| 2021-07-14 | $65.80 | $67.95 | $65.00 | $66.66 | $51.17 | 30,384,550 |
| 2021-07-13 | $66.00 | $68.10 | $65.50 | $66.30 | $50.90 | 22,743,600 |
| 2021-07-12 | $64.23 | $66.58 | $62.39 | $66.00 | $50.67 | 36,172,930 |
| 2021-07-09 | $64.86 | $65.70 | $60.61 | $63.83 | $49.00 | 42,358,690 |
| 2021-07-08 | $68.15 | $68.35 | $64.70 | $64.88 | $49.81 | 37,225,770 |
| 2021-07-07 | $63.93 | $68.24 | $62.74 | $67.22 | $51.60 | 49,482,370 |
| 2021-07-06 | $68.80 | $69.15 | $61.10 | $63.41 | $48.68 | 74,128,810 |
| 2021-07-05 | $68.57 | $70.20 | $67.49 | $68.67 | $52.72 | 28,849,890 |
| 2021-07-02 | $71.30 | $71.30 | $68.23 | $68.28 | $52.42 | 34,378,540 |
| 2021-07-01 | $71.00 | $72.27 | $70.07 | $71.28 | $54.72 | 27,300,490 |
| 2021-06-30 | $69.49 | $71.70 | $69.01 | $70.98 | $54.49 | 27,553,800 |
| 2021-06-29 | $70.18 | $70.68 | $68.13 | $69.26 | $53.17 | 26,906,150 |
| 2021-06-28 | $68.27 | $70.67 | $67.28 | $69.90 | $53.66 | 40,026,500 |
| 2021-06-25 | $65.26 | $68.50 | $64.91 | $67.58 | $51.88 | 34,460,930 |
| 2021-06-24 | $66.49 | $66.49 | $64.00 | $64.87 | $49.80 | 30,139,090 |
| 2021-06-23 | $87.00 | $87.53 | $85.18 | $85.83 | $50.73 | 23,823,420 |
| 2021-06-22 | $82.70 | $88.00 | $81.40 | $87.30 | $51.60 | 29,037,150 |
| 2021-06-21 | $82.55 | $84.28 | $81.52 | $82.85 | $48.97 | 18,003,740 |
| 2021-06-18 | $84.14 | $85.35 | $82.11 | $84.00 | $49.65 | 18,462,570 |
| 2021-06-17 | $80.90 | $84.25 | $80.09 | $82.48 | $48.75 | 23,424,100 |
| 2021-06-16 | $85.00 | $86.01 | $81.00 | $81.07 | $47.92 | 26,463,200 |
| 2021-06-15 | $85.88 | $86.45 | $83.65 | $84.90 | $50.18 | 15,188,140 |
| 2021-06-14 | $85.89 | $85.89 | $85.89 | $85.89 | $50.77 | 0 |
| 2021-06-11 | $87.44 | $87.80 | $85.09 | $85.89 | $50.77 | 16,919,620 |
| 2021-06-10 | $86.30 | $88.50 | $86.26 | $87.01 | $51.43 | 19,478,180 |
| 2021-06-09 | $83.01 | $86.74 | $83.01 | $85.86 | $50.75 | 24,748,520 |
| 2021-06-08 | $83.90 | $86.19 | $81.90 | $83.90 | $49.59 | 24,235,510 |
| 2021-06-07 | $84.80 | $84.98 | $81.41 | $83.90 | $49.59 | 26,563,690 |
| 2021-06-04 | $85.00 | $86.50 | $84.19 | $85.21 | $50.37 | 13,918,870 |
| 2021-06-03 | $84.55 | $86.65 | $83.09 | $85.50 | $50.54 | 17,667,760 |
| 2021-06-02 | $86.00 | $86.00 | $84.20 | $85.10 | $50.30 | 20,233,490 |
| 2021-06-01 | $83.80 | $86.58 | $83.08 | $86.01 | $50.84 | 21,729,780 |
| 2021-05-31 | $83.50 | $84.68 | $82.15 | $83.86 | $49.57 | 18,747,020 |
| 2021-05-28 | $84.20 | $86.34 | $83.00 | $83.89 | $49.59 | 22,921,370 |
| 2021-05-27 | $81.24 | $84.99 | $80.84 | $84.01 | $49.66 | 22,802,550 |
| 2021-05-26 | $82.12 | $82.70 | $81.00 | $81.50 | $48.17 | 16,273,020 |
| 2021-05-25 | $79.07 | $82.96 | $78.97 | $82.49 | $48.76 | 27,439,110 |
| 2021-05-24 | $79.76 | $80.23 | $76.81 | $79.17 | $46.80 | 19,253,950 |
| 2021-05-21 | $77.99 | $80.10 | $76.79 | $79.69 | $47.10 | 24,586,070 |
| 2021-05-20 | $77.34 | $78.48 | $76.88 | $77.66 | $45.90 | 18,723,880 |
| 2021-05-19 | $77.50 | $78.68 | $76.62 | $78.22 | $46.23 | 15,286,640 |
| 2021-05-18 | $77.50 | $78.68 | $76.71 | $77.90 | $46.05 | 18,253,130 |
| 2021-05-17 | $74.99 | $78.90 | $74.99 | $77.89 | $46.04 | 24,674,940 |
| 2021-05-14 | $74.88 | $76.69 | $73.52 | $74.72 | $44.17 | 25,033,940 |
| 2021-05-13 | $73.50 | $75.19 | $72.20 | $74.99 | $44.33 | 25,149,280 |
| 2021-05-12 | $71.90 | $75.45 | $70.80 | $74.73 | $44.17 | 30,445,810 |
| 2021-05-11 | $69.20 | $72.22 | $67.25 | $71.78 | $42.43 | 30,875,550 |
| 2021-05-10 | $70.01 | $71.77 | $68.40 | $69.50 | $41.08 | 24,490,290 |
| 2021-05-07 | $73.50 | $73.77 | $69.29 | $69.29 | $40.96 | 27,698,930 |
| 2021-05-06 | $74.01 | $74.57 | $71.25 | $72.39 | $42.79 | 30,786,810 |
| 2021-05-05 | $74.48 | $74.48 | $74.48 | $74.48 | $44.02 | 0 |
| 2021-05-04 | $74.48 | $74.48 | $74.48 | $74.48 | $44.02 | 0 |
| 2021-04-30 | $74.35 | $75.70 | $74.34 | $74.48 | $44.02 | 18,637,660 |
| 2021-04-29 | $75.00 | $76.00 | $73.21 | $74.76 | $44.19 | 25,400,150 |
| 2021-04-28 | $73.35 | $76.00 | $73.01 | $75.35 | $44.54 | 33,689,500 |
| 2021-04-27 | $70.44 | $74.23 | $69.51 | $73.98 | $43.73 | 44,486,320 |
| 2021-04-26 | $71.00 | $72.77 | $70.28 | $70.43 | $41.63 | 49,460,400 |
| 2021-04-23 | $66.00 | $73.66 | $65.88 | $70.63 | $41.75 | 80,718,990 |
| 2021-04-22 | $64.00 | $64.13 | $61.61 | $63.65 | $37.62 | 33,603,060 |
| 2021-04-21 | $61.09 | $63.79 | $60.56 | $63.40 | $37.47 | 34,269,420 |
| 2021-04-20 | $60.90 | $63.00 | $60.10 | $61.93 | $36.61 | 35,350,630 |
| 2021-04-19 | $59.05 | $61.48 | $58.60 | $61.27 | $36.22 | 26,037,610 |
| 2021-04-16 | $60.81 | $61.29 | $58.51 | $59.40 | $35.11 | 18,937,130 |
| 2021-04-15 | $60.13 | $60.95 | $58.86 | $59.75 | $35.32 | 17,228,130 |
| 2021-04-14 | $59.75 | $61.70 | $59.75 | $60.71 | $35.88 | 20,568,360 |
| 2021-04-13 | $57.99 | $61.08 | $57.95 | $59.65 | $35.26 | 35,822,400 |
| 2021-04-12 | $60.90 | $61.30 | $57.20 | $58.03 | $34.30 | 41,277,650 |
| 2021-04-09 | $61.40 | $62.60 | $60.32 | $61.30 | $36.23 | 22,453,010 |
| 2021-04-08 | $60.11 | $61.77 | $60.00 | $61.30 | $36.23 | 25,539,070 |
| 2021-04-07 | $62.65 | $62.84 | $60.29 | $60.77 | $35.92 | 34,342,790 |
| 2021-04-06 | $65.00 | $65.60 | $62.42 | $62.96 | $37.21 | 29,347,800 |
| 2021-04-05 | $64.51 | $64.51 | $64.51 | $64.51 | $38.13 | 0 |
| 2021-04-02 | $63.12 | $65.08 | $62.41 | $64.51 | $38.13 | 33,053,200 |
| 2021-04-01 | $59.49 | $63.15 | $59.43 | $63.00 | $37.24 | 36,671,880 |
| 2021-03-31 | $60.20 | $60.42 | $58.90 | $59.25 | $35.02 | 28,488,990 |
| 2021-03-30 | $60.00 | $63.00 | $59.40 | $60.77 | $35.92 | 38,121,610 |
| 2021-03-29 | $61.10 | $61.30 | $58.61 | $60.05 | $35.49 | 42,620,870 |
| 2021-03-26 | $61.20 | $62.50 | $60.20 | $62.05 | $36.68 | 37,002,020 |
| 2021-03-25 | $58.80 | $61.21 | $57.97 | $60.39 | $35.70 | 28,158,620 |
| 2021-03-24 | $57.56 | $60.88 | $57.56 | $59.72 | $35.30 | 41,234,690 |
| 2021-03-23 | $57.17 | $58.58 | $56.90 | $58.11 | $34.35 | 27,143,960 |
| 2021-03-22 | $57.38 | $57.98 | $56.40 | $57.16 | $33.79 | 25,557,050 |
| 2021-03-19 | $58.50 | $58.93 | $56.02 | $56.97 | $33.67 | 46,433,180 |
| 2021-03-18 | $58.70 | $60.48 | $58.10 | $60.25 | $35.61 | 39,171,130 |
| 2021-03-17 | $58.25 | $59.51 | $57.15 | $58.10 | $34.34 | 38,752,470 |
| 2021-03-16 | $58.97 | $59.29 | $55.98 | $58.68 | $34.68 | 40,498,550 |
| 2021-03-15 | $60.94 | $60.99 | $57.11 | $58.00 | $34.28 | 48,243,370 |
| 2021-03-12 | $61.49 | $61.98 | $59.53 | $61.82 | $36.54 | 42,881,220 |
| 2021-03-11 | $57.21 | $62.23 | $56.78 | $60.72 | $35.89 | 61,008,150 |
| 2021-03-10 | $56.20 | $59.18 | $55.52 | $57.20 | $33.81 | 69,617,090 |
| 2021-03-09 | $56.42 | $57.50 | $54.08 | $54.23 | $32.05 | 66,718,930 |
| 2021-03-08 | $63.59 | $63.70 | $56.85 | $56.97 | $33.67 | 66,902,870 |
| 2021-03-05 | $62.12 | $64.06 | $61.88 | $62.80 | $37.12 | 44,491,620 |
| 2021-03-04 | $68.00 | $68.00 | $63.30 | $63.79 | $37.71 | 54,081,470 |
| 2021-03-03 | $67.54 | $68.97 | $66.83 | $68.83 | $40.68 | 29,637,890 |
| 2021-03-02 | $70.61 | $71.35 | $67.10 | $68.28 | $40.36 | 52,728,370 |
| 2021-03-01 | $72.51 | $73.50 | $67.37 | $69.45 | $41.05 | 64,701,620 |
| 2021-02-26 | $74.49 | $75.69 | $70.97 | $72.28 | $42.72 | 42,121,560 |
| 2021-02-25 | $75.55 | $78.50 | $74.41 | $76.77 | $45.38 | 37,620,030 |
| 2021-02-24 | $80.55 | $81.09 | $73.40 | $74.79 | $44.21 | 54,173,710 |
| 2021-02-23 | $81.00 | $83.87 | $79.83 | $81.38 | $48.10 | 26,152,170 |
| 2021-02-22 | $88.60 | $88.75 | $82.00 | $82.30 | $48.65 | 36,839,970 |
| 2021-02-19 | $88.10 | $89.73 | $84.60 | $88.89 | $52.54 | 25,423,870 |
| 2021-02-18 | $92.59 | $92.69 | $87.88 | $88.04 | $52.04 | 28,920,350 |
| 2021-02-17 | $91.10 | $91.10 | $91.10 | $91.10 | $53.85 | 0 |
| 2021-02-16 | $91.10 | $91.10 | $91.10 | $91.10 | $53.85 | 0 |
| 2021-02-15 | $91.10 | $91.10 | $91.10 | $91.10 | $53.85 | 0 |
| 2021-02-12 | $91.10 | $91.10 | $91.10 | $91.10 | $53.85 | 0 |
| 2021-02-11 | $91.10 | $91.10 | $91.10 | $91.10 | $53.85 | 0 |
| 2021-02-10 | $85.77 | $92.25 | $83.80 | $91.10 | $53.85 | 34,550,800 |
| 2021-02-09 | $85.52 | $87.47 | $84.01 | $85.14 | $50.32 | 32,999,880 |
| 2021-02-08 | $82.30 | $85.99 | $80.41 | $85.99 | $50.83 | 28,632,560 |
| 2021-02-05 | $79.50 | $83.38 | $78.57 | $82.18 | $48.58 | 37,134,690 |
| 2021-02-04 | $78.04 | $79.62 | $77.60 | $78.54 | $46.42 | 22,534,070 |
| 2021-02-03 | $80.00 | $81.20 | $78.30 | $79.20 | $46.81 | 25,260,000 |
| 2021-02-02 | $80.00 | $81.90 | $79.49 | $80.30 | $47.46 | 25,919,470 |
| 2021-02-01 | $78.91 | $80.16 | $76.99 | $79.20 | $46.81 | 25,348,280 |
| 2021-01-29 | $80.20 | $80.99 | $78.05 | $78.73 | $46.54 | 22,801,560 |
| 2021-01-28 | $80.58 | $81.66 | $78.68 | $78.91 | $46.64 | 25,299,190 |
| 2021-01-27 | $80.06 | $83.50 | $78.92 | $82.37 | $48.69 | 28,169,120 |
| 2021-01-26 | $81.01 | $82.60 | $79.81 | $79.89 | $47.22 | 26,380,500 |
| 2021-01-25 | $80.12 | $83.66 | $80.08 | $81.76 | $48.33 | 32,130,560 |
| 2021-01-22 | $75.08 | $81.00 | $75.08 | $80.70 | $47.70 | 41,534,280 |
| 2021-01-21 | $74.81 | $76.50 | $74.50 | $75.49 | $44.62 | 28,318,290 |
| 2021-01-20 | $70.70 | $75.40 | $70.25 | $75.40 | $44.57 | 51,163,080 |
| 2021-01-19 | $71.80 | $71.99 | $69.61 | $70.60 | $41.73 | 29,793,780 |
| 2021-01-18 | $71.40 | $72.80 | $70.58 | $71.81 | $42.45 | 18,780,820 |
| 2021-01-15 | $70.49 | $71.99 | $69.76 | $71.71 | $42.39 | 23,897,890 |
| 2021-01-14 | $70.70 | $72.85 | $70.62 | $71.39 | $42.20 | 28,117,610 |
| 2021-01-13 | $73.24 | $74.49 | $70.86 | $71.60 | $42.32 | 26,970,500 |
| 2021-01-12 | $71.45 | $72.98 | $69.01 | $72.52 | $42.87 | 40,748,940 |
| 2021-01-11 | $74.49 | $75.00 | $71.01 | $72.07 | $42.60 | 45,089,900 |
| 2021-01-08 | $77.50 | $78.19 | $72.70 | $75.93 | $44.88 | 55,438,700 |
| 2021-01-07 | $71.12 | $78.48 | $71.00 | $77.40 | $45.75 | 60,444,710 |
| 2021-01-06 | $69.05 | $73.16 | $68.30 | $71.49 | $42.26 | 54,441,290 |
| 2021-01-05 | $67.51 | $70.38 | $67.51 | $69.06 | $40.82 | 81,947,680 |
| 2021-01-04 | $71.00 | $72.83 | $67.41 | $68.22 | $40.32 | 160,983,450 |
| 2021-01-01 | $74.89 | $74.89 | $74.89 | $74.89 | $44.27 | 0 |
| 2020-12-31 | $73.85 | $75.50 | $73.05 | $74.89 | $44.27 | 21,238,820 |
| 2020-12-30 | $71.20 | $74.20 | $71.20 | $73.85 | $43.65 | 20,505,000 |
| 2020-12-29 | $71.50 | $71.94 | $70.60 | $71.46 | $42.24 | 14,909,400 |
| 2020-12-28 | $72.98 | $72.98 | $71.60 | $72.03 | $42.58 | 14,850,320 |
| 2020-12-25 | $72.98 | $73.38 | $72.00 | $72.80 | $43.03 | 14,530,420 |
| 2020-12-24 | $70.09 | $73.00 | $70.00 | $72.70 | $42.97 | 21,155,160 |
| 2020-12-23 | $69.69 | $70.98 | $68.48 | $70.23 | $41.51 | 23,933,710 |
| 2020-12-22 | $69.00 | $71.77 | $68.55 | $68.90 | $40.73 | 30,545,640 |
| 2020-12-21 | $69.61 | $69.83 | $66.87 | $69.44 | $41.04 | 24,516,780 |
| 2020-12-18 | $70.82 | $71.40 | $69.50 | $69.50 | $41.08 | 23,907,730 |
| 2020-12-17 | $69.93 | $71.10 | $69.34 | $70.66 | $41.77 | 19,237,460 |
| 2020-12-16 | $69.00 | $69.99 | $68.40 | $69.81 | $41.26 | 14,430,540 |
| 2020-12-15 | $68.95 | $70.25 | $67.61 | $68.90 | $40.73 | 19,277,570 |
| 2020-12-14 | $67.01 | $69.01 | $66.40 | $68.85 | $40.70 | 17,105,480 |
| 2020-12-11 | $68.88 | $69.24 | $66.15 | $67.29 | $39.77 | 24,579,770 |
| 2020-12-10 | $66.21 | $68.98 | $65.65 | $68.45 | $40.46 | 21,240,640 |
| 2020-12-09 | $66.64 | $68.44 | $65.95 | $66.00 | $39.01 | 14,559,170 |
| 2020-12-08 | $67.09 | $67.43 | $66.00 | $66.63 | $39.38 | 11,668,660 |
| 2020-12-07 | $66.90 | $67.87 | $66.54 | $66.80 | $39.48 | 16,038,260 |
| 2020-12-04 | $66.17 | $68.04 | $65.86 | $67.01 | $39.61 | 21,459,850 |
| 2020-12-03 | $64.17 | $67.09 | $64.16 | $66.59 | $39.36 | 29,121,970 |
| 2020-12-02 | $65.20 | $65.37 | $63.35 | $64.05 | $37.86 | 16,505,500 |
| 2020-12-01 | $62.01 | $65.80 | $61.99 | $65.28 | $38.59 | 25,912,520 |
| 2020-11-30 | $62.66 | $62.94 | $61.01 | $61.20 | $36.17 | 20,502,470 |
| 2020-11-27 | $62.01 | $63.45 | $61.62 | $62.62 | $37.01 | 10,086,430 |
| 2020-11-26 | $62.63 | $63.44 | $61.10 | $62.06 | $36.68 | 15,982,570 |
| 2020-11-25 | $63.47 | $63.63 | $61.60 | $62.06 | $36.68 | 15,590,070 |
| 2020-11-24 | $64.00 | $64.49 | $62.20 | $63.63 | $37.61 | 18,590,150 |
| 2020-11-23 | $64.45 | $65.47 | $63.69 | $64.57 | $38.17 | 14,550,450 |
| 2020-11-20 | $63.10 | $65.69 | $63.10 | $64.45 | $38.10 | 21,829,900 |
| 2020-11-19 | $62.00 | $63.50 | $60.83 | $62.53 | $36.96 | 26,958,160 |
| 2020-11-18 | $66.59 | $66.59 | $61.87 | $62.50 | $36.94 | 41,176,910 |
| 2020-11-17 | $69.48 | $69.64 | $65.01 | $66.00 | $39.01 | 30,176,640 |
| 2020-11-16 | $69.69 | $69.85 | $68.10 | $69.09 | $40.84 | 12,334,110 |
| 2020-11-13 | $69.30 | $69.50 | $68.00 | $68.85 | $40.70 | 12,180,540 |
| 2020-11-12 | $68.40 | $70.18 | $68.03 | $69.71 | $41.20 | 16,036,710 |
| 2020-11-11 | $69.25 | $70.22 | $66.90 | $68.07 | $40.23 | 21,337,030 |
| 2020-11-10 | $68.60 | $70.36 | $68.05 | $69.31 | $40.97 | 18,769,090 |
| 2020-11-09 | $66.01 | $69.33 | $65.88 | $68.67 | $40.59 | 21,297,730 |
| 2020-11-06 | $66.55 | $66.70 | $63.88 | $65.68 | $38.82 | 23,423,180 |
| 2020-11-05 | $67.12 | $67.85 | $65.10 | $67.01 | $39.61 | 22,022,500 |
| 2020-11-04 | $64.55 | $67.99 | $64.20 | $67.50 | $39.90 | 18,406,540 |
| 2020-11-03 | $64.00 | $65.20 | $63.09 | $64.70 | $38.24 | 16,650,150 |
| 2020-11-02 | $62.61 | $64.58 | $62.40 | $64.19 | $37.94 | 22,663,980 |
| 2020-10-30 | $63.01 | $63.51 | $61.38 | $62.26 | $36.80 | 17,196,140 |
| 2020-10-29 | $62.07 | $63.08 | $61.61 | $62.40 | $36.88 | 14,998,830 |
| 2020-10-28 | $62.01 | $63.51 | $61.30 | $62.89 | $37.17 | 23,577,530 |
| 2020-10-27 | $58.98 | $61.98 | $58.51 | $61.46 | $36.33 | 34,033,940 |
| 2020-10-26 | $56.72 | $57.15 | $54.52 | $56.80 | $33.57 | 12,084,140 |
| 2020-10-23 | $58.42 | $59.12 | $56.50 | $57.19 | $33.80 | 13,242,140 |
| 2020-10-22 | $57.66 | $59.00 | $57.20 | $58.50 | $34.58 | 11,843,300 |
| 2020-10-21 | $57.46 | $59.22 | $57.06 | $58.18 | $34.39 | 15,609,870 |
| 2020-10-20 | $56.32 | $57.56 | $55.90 | $57.38 | $33.92 | 11,880,910 |
| 2020-10-19 | $57.67 | $57.80 | $56.03 | $56.21 | $33.22 | 14,760,220 |
| 2020-10-16 | $57.26 | $57.66 | $56.15 | $57.08 | $33.74 | 13,554,520 |
| 2020-10-15 | $57.78 | $58.07 | $56.71 | $57.26 | $33.85 | 16,302,880 |
| 2020-10-14 | $58.00 | $58.40 | $57.16 | $57.76 | $34.14 | 17,696,270 |
| 2020-10-13 | $57.10 | $58.19 | $56.50 | $58.05 | $34.31 | 20,149,250 |
| 2020-10-12 | $53.19 | $57.50 | $52.85 | $57.20 | $33.81 | 28,855,810 |
| 2020-10-09 | $51.82 | $53.34 | $51.10 | $53.19 | $31.44 | 21,407,230 |
| 2020-10-08 | $51.42 | $51.42 | $51.42 | $51.42 | $30.39 | 0 |
| 2020-10-07 | $51.42 | $51.42 | $51.42 | $51.42 | $30.39 | 0 |
| 2020-10-06 | $51.42 | $51.42 | $51.42 | $51.42 | $30.39 | 0 |
| 2020-10-05 | $51.42 | $51.42 | $51.42 | $51.42 | $30.39 | 0 |
| 2020-10-02 | $51.42 | $51.42 | $51.42 | $51.42 | $30.39 | 0 |
| 2020-10-01 | $51.42 | $51.42 | $51.42 | $51.42 | $30.39 | 0 |
| 2020-09-30 | $49.60 | $52.20 | $49.60 | $51.42 | $30.39 | 25,843,550 |
| 2020-09-29 | $48.70 | $49.83 | $48.22 | $49.53 | $29.28 | 16,792,470 |
| 2020-09-28 | $48.10 | $49.11 | $47.60 | $48.64 | $28.75 | 19,951,970 |
| 2020-09-25 | $47.38 | $48.56 | $47.33 | $48.07 | $28.41 | 16,078,720 |
| 2020-09-24 | $48.00 | $48.38 | $47.07 | $47.30 | $27.96 | 17,253,040 |
| 2020-09-23 | $46.99 | $48.88 | $46.65 | $48.53 | $28.69 | 33,630,990 |
| 2020-09-22 | $46.96 | $47.48 | $46.65 | $46.84 | $27.69 | 15,647,140 |
| 2020-09-21 | $47.70 | $48.14 | $46.94 | $47.16 | $27.88 | 16,501,900 |
| 2020-09-18 | $47.60 | $47.96 | $46.88 | $47.70 | $28.19 | 16,269,030 |
| 2020-09-17 | $48.60 | $48.69 | $47.20 | $47.60 | $28.14 | 17,629,840 |
| 2020-09-16 | $49.66 | $50.15 | $48.38 | $48.67 | $28.77 | 17,122,210 |
| 2020-09-15 | $49.50 | $49.90 | $48.10 | $49.78 | $29.42 | 17,852,280 |
| 2020-09-14 | $50.03 | $50.40 | $49.22 | $49.66 | $29.35 | 19,324,020 |
| 2020-09-11 | $49.13 | $50.29 | $49.10 | $49.85 | $29.47 | 17,965,860 |
| 2020-09-10 | $49.63 | $50.60 | $48.68 | $49.02 | $28.97 | 18,872,180 |
| 2020-09-09 | $50.51 | $50.60 | $48.77 | $49.02 | $28.97 | 24,939,200 |
| 2020-09-08 | $51.11 | $51.98 | $50.00 | $50.62 | $29.92 | 17,757,570 |
| 2020-09-07 | $52.69 | $53.30 | $50.97 | $51.03 | $30.16 | 27,279,060 |
| 2020-09-04 | $52.53 | $52.98 | $50.68 | $52.50 | $31.03 | 32,969,680 |
| 2020-09-03 | $53.18 | $56.09 | $52.88 | $53.65 | $31.71 | 32,773,080 |
| 2020-09-02 | $53.73 | $54.40 | $53.00 | $53.43 | $31.58 | 22,737,050 |
| 2020-09-01 | $51.72 | $54.10 | $51.72 | $53.73 | $31.76 | 28,652,600 |
| 2020-08-31 | $51.52 | $52.76 | $50.73 | $51.97 | $30.72 | 29,534,860 |
| 2020-08-28 | $50.50 | $51.50 | $49.81 | $51.23 | $30.28 | 25,841,660 |
| 2020-08-27 | $50.22 | $50.80 | $49.60 | $50.51 | $29.86 | 27,172,810 |
| 2020-08-26 | $47.31 | $53.06 | $47.31 | $49.98 | $29.54 | 65,372,820 |
| 2020-08-25 | $46.19 | $46.80 | $45.80 | $46.35 | $27.40 | 14,307,830 |
| 2020-08-24 | $45.69 | $46.38 | $45.02 | $46.20 | $27.31 | 19,337,280 |
| 2020-08-21 | $44.44 | $45.50 | $44.40 | $45.30 | $26.78 | 14,768,680 |
| 2020-08-20 | $44.51 | $44.88 | $44.01 | $44.17 | $26.11 | 12,020,930 |
| 2020-08-19 | $45.43 | $45.52 | $44.46 | $44.50 | $26.30 | 13,079,950 |
| 2020-08-18 | $45.40 | $46.02 | $45.28 | $45.43 | $26.85 | 11,324,460 |
| 2020-08-17 | $44.98 | $45.60 | $44.82 | $45.56 | $26.93 | 17,197,390 |
| 2020-08-14 | $44.41 | $44.98 | $43.49 | $44.95 | $26.57 | 23,662,460 |
| 2020-08-13 | $46.15 | $46.30 | $44.32 | $44.40 | $26.24 | 19,952,660 |
| 2020-08-12 | $46.20 | $46.67 | $45.01 | $45.90 | $27.13 | 22,788,630 |
| 2020-08-11 | $46.26 | $48.15 | $46.08 | $46.15 | $27.28 | 25,287,690 |
| 2020-08-10 | $46.00 | $46.42 | $45.26 | $46.35 | $27.40 | 15,811,560 |
| 2020-08-07 | $46.92 | $47.23 | $45.24 | $45.87 | $27.11 | 24,751,210 |
| 2020-08-06 | $47.45 | $47.90 | $46.20 | $46.92 | $27.73 | 19,567,690 |
| 2020-08-05 | $47.70 | $48.13 | $47.09 | $47.45 | $28.05 | 20,210,380 |
| 2020-08-04 | $46.84 | $48.20 | $46.54 | $47.70 | $28.19 | 31,813,170 |
| 2020-08-03 | $45.45 | $47.10 | $45.10 | $46.84 | $27.69 | 35,895,760 |
| 2020-07-31 | $45.39 | $46.06 | $44.89 | $45.30 | $26.78 | 25,357,260 |
| 2020-07-30 | $46.13 | $46.48 | $44.91 | $45.32 | $26.79 | 23,411,640 |
| 2020-07-29 | $45.42 | $46.29 | $45.40 | $46.14 | $27.27 | 22,063,680 |
| 2020-07-28 | $46.00 | $46.38 | $45.05 | $45.73 | $27.03 | 19,991,170 |
| 2020-07-27 | $44.00 | $46.00 | $44.00 | $46.00 | $27.19 | 34,746,420 |
| 2020-07-24 | $45.80 | $45.91 | $43.58 | $44.00 | $26.01 | 30,663,950 |
| 2020-07-23 | $45.45 | $46.30 | $45.03 | $46.08 | $27.24 | 25,961,050 |
| 2020-07-22 | $45.00 | $46.30 | $44.75 | $45.80 | $27.07 | 24,882,370 |
| 2020-07-21 | $43.95 | $45.58 | $43.80 | $45.30 | $26.78 | 30,295,760 |
| 2020-07-20 | $44.44 | $45.00 | $43.01 | $43.95 | $25.98 | 27,525,400 |
| 2020-07-17 | $44.35 | $45.54 | $43.80 | $44.19 | $26.12 | 32,505,440 |
| 2020-07-16 | $47.60 | $47.60 | $43.77 | $44.20 | $26.13 | 46,433,950 |
| 2020-07-15 | $45.93 | $48.23 | $45.93 | $47.71 | $28.20 | 46,185,190 |
| 2020-07-14 | $46.74 | $47.30 | $45.05 | $45.92 | $27.14 | 32,703,960 |
| 2020-07-13 | $45.93 | $46.87 | $45.70 | $46.83 | $27.68 | 39,377,350 |
| 2020-07-10 | $45.93 | $46.77 | $45.61 | $45.93 | $27.15 | 33,417,540 |
| 2020-07-09 | $44.35 | $46.36 | $44.31 | $46.35 | $27.40 | 40,727,070 |
| 2020-07-08 | $44.38 | $45.45 | $44.03 | $44.72 | $26.43 | 37,765,210 |
| 2020-07-07 | $43.00 | $44.84 | $42.65 | $44.38 | $26.23 | 52,587,060 |
| 2020-07-06 | $43.01 | $43.80 | $42.15 | $43.50 | $25.71 | 46,048,040 |
| 2020-07-03 | $41.97 | $43.49 | $41.36 | $43.25 | $25.56 | 43,483,500 |
| 2020-07-02 | $43.46 | $43.46 | $42.00 | $42.30 | $25.00 | 40,074,480 |
| 2020-07-01 | $43.90 | $43.95 | $42.66 | $43.46 | $25.69 | 23,331,970 |
| 2020-06-30 | $43.10 | $44.10 | $43.07 | $43.45 | $25.68 | 32,850,810 |
| 2020-06-29 | $43.95 | $43.96 | $42.20 | $43.10 | $25.48 | 51,123,570 |
| 2020-06-26 | $44.05 | $44.05 | $44.05 | $44.05 | $26.04 | 0 |
| 2020-06-25 | $44.05 | $44.05 | $44.05 | $44.05 | $26.04 | 0 |
| 2020-06-24 | $45.70 | $45.90 | $43.07 | $44.05 | $26.04 | 61,418,260 |
| 2020-06-23 | $45.50 | $46.28 | $45.02 | $46.08 | $27.24 | 27,397,110 |
| 2020-06-22 | $46.00 | $46.46 | $45.05 | $45.76 | $27.05 | 36,036,510 |
| 2020-06-19 | $44.20 | $46.30 | $44.00 | $46.30 | $27.37 | 30,831,500 |
| 2020-06-18 | $43.40 | $44.40 | $43.20 | $44.22 | $26.14 | 19,558,420 |
| 2020-06-17 | $43.17 | $45.00 | $42.95 | $43.64 | $25.79 | 23,842,880 |
| 2020-06-16 | $42.19 | $43.20 | $41.90 | $43.20 | $25.53 | 18,725,310 |
| 2020-06-15 | $42.33 | $42.65 | $41.70 | $41.88 | $24.75 | 18,836,790 |
| 2020-06-12 | $40.92 | $42.60 | $40.87 | $41.96 | $24.80 | 22,597,200 |
| 2020-06-11 | $41.70 | $42.21 | $41.08 | $41.42 | $24.48 | 16,601,090 |
| 2020-06-10 | $40.53 | $42.00 | $40.30 | $41.80 | $24.71 | 23,313,860 |
| 2020-06-09 | $39.78 | $40.68 | $39.61 | $40.59 | $23.99 | 13,142,640 |
| 2020-06-08 | $40.49 | $41.10 | $39.60 | $39.98 | $23.63 | 19,359,050 |
| 2020-06-05 | $39.65 | $40.79 | $39.30 | $40.50 | $23.94 | 19,680,160 |
| 2020-06-04 | $39.20 | $40.14 | $38.90 | $40.02 | $23.66 | 20,460,490 |
| 2020-06-03 | $39.39 | $40.00 | $39.01 | $39.15 | $23.14 | 19,432,320 |
| 2020-06-02 | $40.03 | $40.33 | $39.09 | $39.30 | $23.23 | 21,691,690 |
| 2020-06-01 | $39.20 | $40.66 | $38.77 | $40.33 | $23.84 | 20,771,090 |
| 2020-05-29 | $37.50 | $39.59 | $37.10 | $39.16 | $23.15 | 29,064,910 |
| 2020-05-28 | $37.99 | $38.14 | $36.86 | $37.65 | $22.25 | 16,516,820 |
| 2020-05-27 | $50.02 | $50.21 | $48.81 | $49.29 | $22.34 | 10,491,450 |
| 2020-05-26 | $48.98 | $50.37 | $48.51 | $50.02 | $22.68 | 12,478,340 |
| 2020-05-25 | $47.90 | $49.75 | $47.81 | $48.71 | $22.08 | 11,631,000 |
| 2020-05-22 | $49.00 | $49.07 | $47.32 | $47.87 | $21.70 | 12,117,210 |
| 2020-05-21 | $47.94 | $49.28 | $47.93 | $48.88 | $22.16 | 15,280,810 |
| 2020-05-20 | $48.90 | $49.08 | $47.63 | $47.89 | $21.71 | 17,156,080 |
| 2020-05-19 | $49.21 | $49.75 | $48.60 | $48.75 | $22.10 | 12,599,950 |
| 2020-05-18 | $47.50 | $49.75 | $47.10 | $49.10 | $22.26 | 17,260,710 |
| 2020-05-15 | $47.65 | $48.00 | $46.90 | $47.74 | $21.64 | 11,816,350 |
| 2020-05-14 | $48.07 | $48.29 | $47.42 | $47.91 | $21.72 | 13,980,790 |
| 2020-05-13 | $46.32 | $48.65 | $46.00 | $48.30 | $21.90 | 22,515,070 |
| 2020-05-12 | $45.86 | $46.77 | $45.50 | $46.32 | $21.00 | 11,659,590 |
| 2020-05-11 | $47.25 | $47.27 | $45.30 | $45.60 | $20.67 | 15,259,790 |
| 2020-05-08 | $46.68 | $47.39 | $45.90 | $46.80 | $21.22 | 12,904,920 |
| 2020-05-07 | $45.70 | $46.80 | $45.30 | $46.58 | $21.12 | 14,076,900 |
| 2020-05-06 | $44.31 | $45.78 | $43.89 | $45.49 | $20.62 | 17,246,770 |
| 2020-05-05 | $44.39 | $44.39 | $44.39 | $44.39 | $20.12 | 0 |
| 2020-05-04 | $44.39 | $44.39 | $44.39 | $44.39 | $20.12 | 0 |
| 2020-05-01 | $44.39 | $44.39 | $44.39 | $44.39 | $20.12 | 0 |
| 2020-04-30 | $45.60 | $45.65 | $44.08 | $44.39 | $20.12 | 16,972,040 |
| 2020-04-29 | $44.95 | $47.50 | $44.88 | $45.68 | $20.71 | 16,489,250 |
| 2020-04-28 | $44.05 | $45.60 | $43.98 | $45.09 | $20.44 | 17,280,440 |
| 2020-04-27 | $44.03 | $45.54 | $43.68 | $44.30 | $20.08 | 17,353,370 |
| 2020-04-24 | $43.94 | $44.58 | $42.50 | $43.96 | $19.93 | 20,019,120 |
| 2020-04-23 | $44.03 | $44.03 | $44.03 | $44.03 | $19.96 | 0 |
| 2020-04-22 | $42.68 | $44.06 | $42.31 | $44.03 | $19.96 | 20,670,240 |
| 2020-04-21 | $43.00 | $43.28 | $42.01 | $42.40 | $19.22 | 12,408,430 |
| 2020-04-20 | $43.44 | $43.47 | $42.70 | $43.00 | $19.49 | 11,973,910 |
| 2020-04-17 | $43.10 | $43.97 | $42.80 | $43.09 | $19.53 | 14,041,070 |
| 2020-04-16 | $43.30 | $43.30 | $42.53 | $43.06 | $19.52 | 12,821,700 |
| 2020-04-15 | $43.90 | $44.08 | $43.03 | $43.31 | $19.63 | 14,996,960 |
| 2020-04-14 | $43.01 | $43.85 | $42.40 | $43.74 | $19.83 | 16,211,810 |
| 2020-04-13 | $42.67 | $43.47 | $42.18 | $42.58 | $19.30 | 11,223,390 |
| 2020-04-10 | $41.90 | $44.17 | $41.90 | $42.89 | $19.44 | 28,247,270 |
| 2020-04-09 | $40.41 | $42.44 | $40.41 | $41.88 | $18.99 | 20,925,480 |
| 2020-04-08 | $40.00 | $40.50 | $39.66 | $40.26 | $18.25 | 9,606,150 |
| 2020-04-07 | $39.92 | $40.50 | $39.71 | $40.33 | $18.28 | 14,263,650 |
| 2020-04-06 | $39.38 | $39.38 | $39.38 | $39.38 | $17.85 | 0 |
| 2020-04-03 | $39.51 | $39.88 | $39.30 | $39.38 | $17.85 | 8,981,700 |
| 2020-04-02 | $38.78 | $39.50 | $38.55 | $39.50 | $17.91 | 9,669,040 |
| 2020-04-01 | $39.25 | $40.08 | $38.78 | $38.91 | $17.64 | 14,091,980 |
| 2020-03-31 | $38.65 | $39.70 | $38.35 | $39.38 | $17.85 | 16,623,070 |
| 2020-03-30 | $38.12 | $38.80 | $37.40 | $38.15 | $17.29 | 16,356,740 |
| 2020-03-27 | $39.30 | $40.33 | $38.66 | $38.82 | $17.60 | 17,790,790 |
| 2020-03-26 | $38.27 | $39.19 | $38.20 | $38.80 | $17.59 | 14,937,970 |
| 2020-03-25 | $38.74 | $39.12 | $37.40 | $38.67 | $17.53 | 30,628,960 |
| 2020-03-24 | $35.16 | $37.37 | $35.10 | $37.26 | $16.89 | 39,700,500 |
| 2020-03-23 | $35.00 | $36.07 | $34.20 | $34.20 | $15.50 | 29,605,830 |
| 2020-03-20 | $36.54 | $36.69 | $35.40 | $36.11 | $16.37 | 30,468,420 |
| 2020-03-19 | $37.80 | $37.99 | $34.45 | $36.00 | $16.32 | 63,007,050 |
| 2020-03-18 | $38.80 | $39.79 | $38.05 | $38.05 | $17.25 | 23,943,460 |
| 2020-03-17 | $39.00 | $39.80 | $37.30 | $38.34 | $17.38 | 26,593,590 |
| 2020-03-16 | $41.14 | $41.50 | $38.60 | $38.96 | $17.66 | 26,180,010 |
| 2020-03-13 | $39.50 | $41.66 | $38.55 | $41.15 | $18.65 | 35,853,850 |
| 2020-03-12 | $42.70 | $42.76 | $40.99 | $41.58 | $18.85 | 25,199,840 |
| 2020-03-11 | $43.99 | $44.49 | $43.05 | $43.16 | $19.57 | 14,573,250 |
| 2020-03-10 | $43.76 | $44.60 | $42.85 | $43.93 | $19.91 | 25,811,310 |
| 2020-03-09 | $44.72 | $44.88 | $43.31 | $43.99 | $19.94 | 20,516,020 |
| 2020-03-06 | $44.63 | $45.50 | $44.36 | $44.90 | $20.35 | 20,119,390 |
| 2020-03-05 | $43.64 | $45.29 | $43.18 | $44.71 | $20.27 | 32,582,960 |
| 2020-03-04 | $42.00 | $43.80 | $41.92 | $43.60 | $19.77 | 28,453,410 |
| 2020-03-03 | $42.58 | $43.10 | $41.86 | $42.42 | $19.23 | 22,238,500 |
| 2020-03-02 | $40.55 | $42.30 | $40.55 | $42.00 | $19.04 | 23,356,570 |
| 2020-02-28 | $39.90 | $41.09 | $39.89 | $40.00 | $18.13 | 19,299,620 |
| 2020-02-27 | $40.89 | $41.97 | $40.68 | $41.67 | $18.89 | 17,364,770 |
| 2020-02-26 | $41.84 | $42.17 | $40.43 | $40.79 | $18.49 | 25,490,540 |
| 2020-02-25 | $41.82 | $42.58 | $41.31 | $42.38 | $19.21 | 17,961,710 |
| 2020-02-24 | $42.70 | $42.99 | $41.81 | $42.70 | $19.36 | 23,468,500 |
| 2020-02-21 | $43.60 | $43.70 | $43.06 | $43.30 | $19.63 | 19,008,680 |
| 2020-02-20 | $41.55 | $44.28 | $41.35 | $43.80 | $19.86 | 36,888,140 |
| 2020-02-19 | $42.01 | $42.02 | $41.43 | $41.51 | $18.82 | 13,295,460 |
| 2020-02-18 | $42.22 | $42.84 | $41.82 | $42.12 | $19.09 | 17,214,370 |
| 2020-02-17 | $41.12 | $42.40 | $41.10 | $42.18 | $19.12 | 21,042,460 |
| 2020-02-14 | $41.02 | $41.79 | $40.82 | $41.11 | $18.64 | 15,563,070 |
| 2020-02-13 | $41.60 | $41.62 | $40.68 | $41.32 | $18.73 | 18,009,450 |
| 2020-02-12 | $41.70 | $42.15 | $41.15 | $41.78 | $18.94 | 16,797,150 |
| 2020-02-11 | $41.10 | $42.11 | $41.10 | $41.90 | $18.99 | 21,163,420 |
| 2020-02-10 | $40.25 | $41.69 | $39.95 | $41.12 | $18.64 | 22,392,630 |
| 2020-02-07 | $40.00 | $40.60 | $39.54 | $40.30 | $18.27 | 19,629,430 |
| 2020-02-06 | $39.38 | $40.74 | $39.21 | $40.34 | $18.29 | 23,422,020 |
| 2020-02-05 | $39.87 | $40.22 | $39.00 | $39.76 | $18.02 | 32,115,050 |
| 2020-02-04 | $37.20 | $39.55 | $37.20 | $39.28 | $17.81 | 35,843,990 |
| 2020-02-03 | $36.50 | $38.50 | $36.00 | $36.83 | $16.70 | 56,771,260 |
| 2020-01-31 | $40.00 | $40.00 | $40.00 | $40.00 | $18.13 | 0 |
| 2020-01-30 | $40.00 | $40.00 | $40.00 | $40.00 | $18.13 | 0 |
| 2020-01-29 | $40.00 | $40.00 | $40.00 | $40.00 | $18.13 | 0 |
| 2020-01-28 | $40.00 | $40.00 | $40.00 | $40.00 | $18.13 | 0 |
| 2020-01-27 | $40.00 | $40.00 | $40.00 | $40.00 | $18.13 | 0 |
| 2020-01-24 | $40.00 | $40.00 | $40.00 | $40.00 | $18.13 | 0 |
| 2020-01-23 | $41.89 | $42.11 | $39.49 | $40.00 | $18.13 | 42,563,270 |
| 2020-01-22 | $42.50 | $42.70 | $41.73 | $42.38 | $19.21 | 17,595,830 |
| 2020-01-21 | $43.00 | $43.80 | $42.42 | $42.75 | $19.38 | 16,676,890 |
| 2020-01-20 | $43.40 | $43.70 | $42.53 | $43.04 | $19.51 | 20,049,270 |
| 2020-01-17 | $42.63 | $43.66 | $42.13 | $42.99 | $19.49 | 26,954,880 |
| 2020-01-16 | $41.12 | $42.95 | $40.87 | $42.66 | $19.34 | 35,919,750 |
| 2020-01-15 | $41.22 | $41.63 | $40.79 | $41.08 | $18.62 | 15,571,360 |
| 2020-01-14 | $41.11 | $41.70 | $40.86 | $41.22 | $18.69 | 20,220,160 |
| 2020-01-13 | $41.33 | $41.65 | $40.40 | $41.53 | $18.83 | 23,979,920 |
| 2020-01-10 | $41.94 | $41.98 | $41.09 | $41.76 | $18.93 | 26,621,400 |
| 2020-01-09 | $39.30 | $42.18 | $39.30 | $41.44 | $18.79 | 50,739,950 |
| 2020-01-08 | $39.03 | $39.76 | $38.81 | $38.81 | $17.59 | 17,637,080 |
| 2020-01-07 | $38.57 | $39.26 | $38.50 | $39.19 | $17.77 | 21,083,390 |
| 2020-01-06 | $39.29 | $39.29 | $38.12 | $38.54 | $17.47 | 27,147,700 |
| 2020-01-03 | $39.60 | $39.84 | $39.12 | $39.39 | $17.86 | 19,790,790 |
| 2020-01-02 | $39.86 | $39.86 | $39.00 | $39.50 | $17.91 | 21,044,680 |
| 2020-01-01 | $39.56 | $39.56 | $39.56 | $39.56 | $17.93 | 0 |
| 2019-12-31 | $38.76 | $39.98 | $38.75 | $39.56 | $17.93 | 22,980,290 |
| 2019-12-30 | $38.30 | $38.92 | $38.00 | $38.68 | $17.53 | 16,174,890 |
| 2019-12-27 | $38.74 | $39.13 | $38.44 | $38.56 | $17.48 | 15,945,870 |
| 2019-12-26 | $39.18 | $39.37 | $38.62 | $39.00 | $17.68 | 14,266,760 |
| 2019-12-25 | $38.40 | $39.05 | $38.18 | $38.97 | $17.67 | 14,742,230 |
| 2019-12-24 | $39.15 | $39.35 | $38.30 | $38.49 | $17.45 | 19,325,480 |
| 2019-12-23 | $39.03 | $39.89 | $39.01 | $39.14 | $17.74 | 15,934,060 |
| 2019-12-20 | $39.65 | $39.65 | $38.85 | $39.00 | $17.68 | 16,778,010 |
| 2019-12-19 | $39.60 | $39.90 | $39.09 | $39.44 | $17.88 | 16,823,420 |
| 2019-12-18 | $40.20 | $40.34 | $39.46 | $39.53 | $17.92 | 23,463,530 |
| 2019-12-17 | $39.93 | $40.50 | $39.66 | $40.35 | $18.29 | 24,298,270 |
| 2019-12-16 | $40.90 | $40.91 | $39.90 | $40.15 | $18.20 | 27,234,410 |
| 2019-12-13 | $40.30 | $40.95 | $40.03 | $40.83 | $18.51 | 19,826,730 |
| 2019-12-12 | $40.19 | $40.30 | $39.70 | $39.93 | $18.10 | 10,628,840 |
| 2019-12-11 | $40.39 | $40.47 | $39.93 | $40.20 | $18.22 | 10,942,290 |
| 2019-12-10 | $39.59 | $40.68 | $39.45 | $40.23 | $18.24 | 17,272,360 |
| 2019-12-09 | $41.35 | $41.55 | $39.60 | $39.99 | $18.13 | 25,080,590 |
| 2019-12-06 | $40.60 | $41.48 | $40.55 | $41.30 | $18.72 | 19,001,920 |
| 2019-12-05 | $40.50 | $41.16 | $40.40 | $40.69 | $18.45 | 20,112,570 |
| 2019-12-04 | $40.34 | $40.73 | $40.00 | $40.30 | $18.27 | 15,282,270 |
| 2019-12-03 | $39.78 | $40.58 | $39.04 | $40.34 | $18.29 | 18,652,170 |
| 2019-12-02 | $39.83 | $40.36 | $39.42 | $39.98 | $18.12 | 18,887,750 |
| 2019-11-29 | $41.43 | $41.68 | $39.41 | $39.92 | $18.10 | 36,170,250 |
| 2019-11-28 | $41.59 | $42.18 | $41.07 | $41.82 | $18.96 | 16,687,520 |
| 2019-11-27 | $41.74 | $41.79 | $40.18 | $41.39 | $18.76 | 27,526,980 |
| 2019-11-26 | $42.10 | $42.43 | $41.32 | $41.94 | $19.01 | 25,477,030 |
| 2019-11-25 | $42.00 | $42.30 | $40.50 | $41.80 | $18.95 | 29,697,140 |
| 2019-11-22 | $43.66 | $44.88 | $40.76 | $41.99 | $19.04 | 57,980,460 |
| 2019-11-21 | $46.60 | $46.63 | $43.66 | $44.00 | $19.95 | 44,705,130 |
| 2019-11-20 | $47.55 | $47.68 | $46.61 | $47.06 | $21.33 | 23,133,660 |
| 2019-11-19 | $45.55 | $47.75 | $45.40 | $47.75 | $21.65 | 21,583,350 |
| 2019-11-18 | $44.90 | $45.64 | $44.51 | $45.60 | $20.67 | 14,370,790 |
| 2019-11-15 | $45.88 | $46.30 | $45.00 | $45.13 | $20.46 | 13,564,820 |
| 2019-11-14 | $45.15 | $46.46 | $45.00 | $45.90 | $20.81 | 14,192,210 |
| 2019-11-13 | $43.12 | $46.18 | $42.95 | $45.62 | $20.68 | 24,902,870 |
| 2019-11-12 | $41.63 | $43.48 | $41.63 | $43.13 | $19.55 | 18,153,220 |
| 2019-11-11 | $41.18 | $42.10 | $41.00 | $41.64 | $18.88 | 13,259,150 |
| 2019-11-08 | $41.78 | $41.99 | $41.30 | $41.40 | $18.77 | 10,548,890 |
| 2019-11-07 | $40.70 | $41.76 | $40.69 | $41.40 | $18.77 | 14,499,950 |
| 2019-11-06 | $41.70 | $41.70 | $40.47 | $40.81 | $18.50 | 24,501,140 |
| 2019-11-05 | $42.15 | $42.15 | $41.40 | $41.95 | $19.02 | 12,684,970 |
| 2019-11-04 | $41.40 | $42.40 | $41.30 | $42.21 | $19.14 | 14,462,720 |
| 2019-11-01 | $39.62 | $42.00 | $39.40 | $41.94 | $19.01 | 21,992,720 |
| 2019-10-31 | $39.59 | $40.05 | $39.11 | $39.56 | $17.93 | 17,121,710 |
| 2019-10-30 | $38.81 | $40.88 | $38.81 | $40.09 | $18.17 | 28,772,910 |
| 2019-10-29 | $38.18 | $38.18 | $38.18 | $38.18 | $17.31 | 0 |
| 2019-10-28 | $38.18 | $38.18 | $38.18 | $38.18 | $17.31 | 0 |
| 2019-10-25 | $38.18 | $38.18 | $38.18 | $38.18 | $17.31 | 0 |
| 2019-10-24 | $38.18 | $38.18 | $38.18 | $38.18 | $17.31 | 0 |
| 2019-10-23 | $38.18 | $38.18 | $38.18 | $38.18 | $17.31 | 0 |
| 2019-10-22 | $37.37 | $38.24 | $37.35 | $38.18 | $17.31 | 11,629,000 |
| 2019-10-21 | $37.66 | $38.16 | $36.55 | $37.09 | $16.81 | 16,520,140 |
| 2019-10-18 | $37.92 | $38.30 | $37.58 | $37.84 | $17.15 | 11,841,990 |
| 2019-10-17 | $38.12 | $38.56 | $37.71 | $38.08 | $17.26 | 11,309,580 |
| 2019-10-16 | $37.35 | $38.45 | $37.10 | $37.98 | $17.22 | 17,882,670 |
| 2019-10-15 | $36.80 | $37.43 | $36.60 | $37.20 | $16.86 | 11,031,280 |
| 2019-10-14 | $36.95 | $37.17 | $36.45 | $36.60 | $16.59 | 8,847,920 |
| 2019-10-11 | $36.80 | $36.85 | $36.40 | $36.58 | $16.58 | 9,179,970 |
| 2019-10-10 | $35.47 | $36.95 | $35.21 | $36.80 | $16.68 | 14,413,740 |
| 2019-10-09 | $36.03 | $36.05 | $35.20 | $35.43 | $16.06 | 9,111,510 |
| 2019-10-08 | $35.20 | $36.19 | $35.11 | $36.08 | $16.36 | 11,252,070 |
| 2019-10-07 | $35.47 | $35.47 | $35.47 | $35.47 | $16.08 | 0 |
| 2019-10-04 | $35.47 | $35.47 | $35.47 | $35.47 | $16.08 | 0 |
| 2019-10-03 | $35.47 | $35.47 | $35.47 | $35.47 | $16.08 | 0 |
| 2019-10-02 | $35.47 | $35.47 | $35.47 | $35.47 | $16.08 | 0 |
| 2019-10-01 | $35.47 | $35.47 | $35.47 | $35.47 | $16.08 | 0 |
| 2019-09-30 | $35.16 | $35.96 | $35.00 | $35.47 | $16.08 | 11,337,410 |
| 2019-09-27 | $35.38 | $35.45 | $34.71 | $35.16 | $15.94 | 8,387,340 |
| 2019-09-26 | $35.41 | $35.87 | $35.04 | $35.35 | $16.03 | 9,475,820 |
| 2019-09-25 | $35.55 | $36.25 | $35.11 | $35.26 | $15.98 | 13,480,650 |
| 2019-09-24 | $35.45 | $35.78 | $35.29 | $35.75 | $16.21 | 10,498,250 |
| 2019-09-23 | $35.63 | $35.74 | $34.93 | $35.29 | $16.00 | 9,556,210 |
| 2019-09-20 | $35.75 | $35.88 | $35.30 | $35.55 | $16.12 | 11,738,730 |
| 2019-09-19 | $34.68 | $36.05 | $34.68 | $35.57 | $16.13 | 19,665,530 |
| 2019-09-18 | $33.64 | $34.76 | $33.50 | $34.51 | $15.64 | 16,471,390 |
| 2019-09-17 | $33.98 | $34.15 | $33.60 | $33.64 | $15.25 | 8,628,330 |
| 2019-09-16 | $33.95 | $34.23 | $33.72 | $34.17 | $15.49 | 8,173,660 |
| 2019-09-13 | $33.87 | $33.87 | $33.87 | $33.87 | $15.35 | 0 |
| 2019-09-12 | $34.01 | $34.01 | $33.50 | $33.87 | $15.35 | 9,139,930 |
| 2019-09-11 | $34.47 | $34.82 | $33.52 | $33.96 | $15.40 | 13,517,670 |
| 2019-09-10 | $34.43 | $34.85 | $33.88 | $34.30 | $15.55 | 13,518,870 |
| 2019-09-09 | $34.16 | $34.70 | $33.74 | $34.33 | $15.56 | 15,412,210 |
| 2019-09-06 | $34.16 | $34.16 | $33.39 | $33.90 | $15.37 | 10,427,810 |
| 2019-09-05 | $34.02 | $34.19 | $33.45 | $33.68 | $15.27 | 14,124,570 |
| 2019-09-04 | $34.00 | $34.02 | $33.10 | $33.95 | $15.39 | 12,396,050 |
| 2019-09-03 | $34.28 | $34.28 | $33.65 | $34.03 | $15.43 | 12,548,100 |
| 2019-09-02 | $34.05 | $34.88 | $34.00 | $34.17 | $15.49 | 16,987,740 |
| 2019-08-30 | $33.44 | $34.46 | $33.39 | $33.78 | $15.31 | 19,524,470 |
| 2019-08-29 | $34.00 | $34.00 | $33.20 | $33.29 | $15.09 | 15,152,650 |
| 2019-08-28 | $34.21 | $34.25 | $33.61 | $34.10 | $15.46 | 9,447,470 |
| 2019-08-27 | $33.80 | $34.48 | $33.55 | $34.01 | $15.42 | 17,888,920 |
| 2019-08-26 | $33.30 | $34.20 | $32.85 | $33.52 | $15.20 | 13,482,390 |
| 2019-08-23 | $32.65 | $34.16 | $32.45 | $33.57 | $15.22 | 19,110,320 |
| 2019-08-22 | $31.84 | $32.85 | $31.76 | $32.82 | $14.88 | 14,668,840 |
| 2019-08-21 | $32.00 | $32.00 | $31.55 | $31.77 | $14.40 | 7,053,750 |
| 2019-08-20 | $32.01 | $32.30 | $31.79 | $32.00 | $14.51 | 8,640,240 |
| 2019-08-19 | $32.19 | $32.48 | $31.86 | $32.08 | $14.54 | 12,353,390 |
| 2019-08-16 | $31.75 | $32.26 | $31.53 | $31.88 | $14.45 | 13,035,700 |
| 2019-08-15 | $31.22 | $32.00 | $31.10 | $31.65 | $14.35 | 13,261,280 |
| 2019-08-14 | $31.33 | $31.65 | $31.05 | $31.55 | $14.30 | 12,024,120 |
| 2019-08-13 | $30.92 | $31.21 | $30.88 | $30.99 | $14.05 | 5,864,360 |
| 2019-08-12 | $31.00 | $31.39 | $30.86 | $31.09 | $14.09 | 9,506,750 |
| 2019-08-09 | $31.00 | $31.27 | $30.68 | $30.88 | $14.00 | 11,488,040 |
| 2019-08-08 | $29.87 | $30.97 | $29.81 | $30.90 | $14.01 | 16,300,410 |
| 2019-08-07 | $29.31 | $30.08 | $29.31 | $29.87 | $13.54 | 11,322,210 |
| 2019-08-06 | $29.19 | $29.50 | $28.80 | $29.10 | $13.19 | 13,446,460 |
| 2019-08-05 | $30.35 | $30.53 | $29.68 | $29.68 | $13.45 | 12,004,090 |
| 2019-08-02 | $29.92 | $30.75 | $29.68 | $30.45 | $13.80 | 14,489,250 |
| 2019-08-01 | $30.53 | $30.54 | $30.16 | $30.24 | $13.71 | 6,992,610 |
| 2019-07-31 | $30.49 | $30.80 | $30.30 | $30.49 | $13.82 | 6,388,370 |
| 2019-07-30 | $30.99 | $31.02 | $30.45 | $30.48 | $13.82 | 9,283,190 |
| 2019-07-29 | $31.00 | $31.08 | $30.70 | $30.81 | $13.97 | 8,855,410 |
| 2019-07-26 | $30.16 | $30.98 | $29.88 | $30.89 | $14.00 | 14,942,390 |
| 2019-07-25 | $30.07 | $30.20 | $29.88 | $30.06 | $13.63 | 8,201,320 |
| 2019-07-24 | $30.10 | $30.40 | $29.98 | $30.11 | $13.65 | 9,213,430 |
| 2019-07-23 | $29.91 | $30.08 | $29.67 | $30.03 | $13.61 | 6,696,860 |
| 2019-07-22 | $29.93 | $30.05 | $29.41 | $29.81 | $13.51 | 8,828,250 |
| 2019-07-19 | $29.71 | $30.24 | $29.53 | $29.72 | $13.47 | 9,762,990 |
| 2019-07-18 | $30.15 | $30.18 | $29.57 | $29.57 | $13.41 | 13,351,900 |
| 2019-07-17 | $30.30 | $30.47 | $30.11 | $30.33 | $13.75 | 7,600,140 |
| 2019-07-16 | $30.77 | $30.91 | $30.30 | $30.44 | $13.80 | 9,190,590 |
| 2019-07-15 | $30.38 | $30.95 | $29.98 | $30.78 | $13.95 | 13,066,020 |
| 2019-07-12 | $30.58 | $30.75 | $30.14 | $30.30 | $13.74 | 11,715,070 |
| 2019-07-11 | $30.69 | $30.90 | $30.29 | $30.50 | $13.83 | 9,883,000 |
| 2019-07-10 | $31.18 | $31.19 | $30.37 | $30.55 | $13.85 | 11,564,300 |
| 2019-07-09 | $30.74 | $31.33 | $30.51 | $31.00 | $14.05 | 12,341,030 |
| 2019-07-08 | $30.76 | $30.91 | $30.20 | $30.74 | $13.94 | 13,720,480 |
| 2019-07-05 | $30.36 | $30.93 | $30.28 | $30.78 | $13.95 | 15,901,940 |
| 2019-07-04 | $31.08 | $31.10 | $30.00 | $30.25 | $13.71 | 23,363,580 |
| 2019-07-03 | $31.69 | $31.69 | $30.93 | $30.96 | $14.04 | 17,553,740 |
| 2019-07-02 | $31.82 | $32.09 | $31.56 | $31.77 | $14.40 | 14,739,740 |
| 2019-07-01 | $31.32 | $31.89 | $30.79 | $31.88 | $14.45 | 23,000,880 |
| 2019-06-28 | $30.90 | $31.14 | $30.52 | $30.97 | $14.04 | 10,252,220 |
| 2019-06-27 | $31.02 | $31.50 | $30.69 | $31.00 | $14.05 | 17,069,330 |
| 2019-06-26 | $30.32 | $31.09 | $30.16 | $31.04 | $14.07 | 15,438,380 |
| 2019-06-25 | $30.25 | $30.50 | $29.80 | $30.50 | $13.83 | 14,530,100 |
| 2019-06-24 | $30.02 | $30.49 | $29.67 | $30.08 | $13.64 | 12,563,860 |
| 2019-06-21 | $30.18 | $30.86 | $29.88 | $30.20 | $13.69 | 20,300,850 |
| 2019-06-20 | $29.19 | $30.23 | $29.11 | $29.98 | $13.59 | 20,148,050 |
| 2019-06-19 | $29.97 | $30.15 | $29.36 | $29.36 | $13.31 | 13,675,780 |
| 2019-06-18 | $28.87 | $29.65 | $28.68 | $29.35 | $13.31 | 15,546,990 |
| 2019-06-17 | $28.65 | $29.05 | $28.48 | $28.83 | $13.07 | 10,041,700 |
| 2019-06-14 | $28.92 | $29.25 | $28.50 | $28.50 | $12.92 | 12,622,740 |
| 2019-06-13 | $29.27 | $29.28 | $28.69 | $28.84 | $13.07 | 10,509,760 |
| 2019-06-12 | $29.10 | $29.38 | $28.72 | $29.18 | $13.23 | 11,916,270 |
| 2019-06-11 | $28.60 | $29.34 | $28.50 | $29.34 | $13.30 | 16,274,420 |
| 2019-06-10 | $28.00 | $28.89 | $27.83 | $28.60 | $12.97 | 12,647,420 |
| 2019-06-07 | $28.09 | $28.09 | $28.09 | $28.09 | $12.73 | 0 |
| 2019-06-06 | $27.87 | $28.47 | $27.37 | $28.09 | $12.73 | 14,619,660 |
| 2019-06-05 | $28.75 | $28.93 | $27.38 | $27.84 | $12.62 | 17,887,710 |
| 2019-06-04 | $37.43 | $37.87 | $36.88 | $37.30 | $16.82 | 8,441,350 |
| 2019-06-03 | $38.30 | $38.38 | $37.12 | $37.46 | $16.89 | 14,062,390 |
| 2019-05-31 | $37.99 | $38.80 | $37.61 | $38.29 | $17.27 | 12,488,000 |
| 2019-05-30 | $37.22 | $38.13 | $36.83 | $37.75 | $17.02 | 13,975,480 |
| 2019-05-29 | $37.00 | $37.68 | $36.66 | $37.13 | $16.74 | 10,933,310 |
| 2019-05-28 | $35.98 | $37.89 | $35.80 | $37.89 | $17.08 | 21,510,160 |
| 2019-05-27 | $35.27 | $36.15 | $34.81 | $35.80 | $16.14 | 11,163,080 |
| 2019-05-24 | $35.40 | $35.74 | $35.03 | $35.40 | $15.96 | 7,996,930 |
| 2019-05-23 | $36.09 | $36.09 | $35.21 | $35.39 | $15.96 | 10,026,050 |
| 2019-05-22 | $36.75 | $36.76 | $35.95 | $36.29 | $16.36 | 11,231,610 |
| 2019-05-21 | $36.35 | $36.98 | $35.90 | $36.80 | $16.59 | 12,731,310 |
| 2019-05-20 | $36.20 | $37.18 | $35.53 | $36.69 | $16.54 | 12,656,340 |
| 2019-05-17 | $36.40 | $37.37 | $36.01 | $36.30 | $16.37 | 14,293,270 |
| 2019-05-16 | $36.18 | $36.67 | $35.79 | $36.39 | $16.41 | 9,437,500 |
| 2019-05-15 | $35.56 | $36.46 | $35.20 | $36.10 | $16.28 | 13,000,350 |
| 2019-05-14 | $35.60 | $35.77 | $34.90 | $35.12 | $15.84 | 11,059,230 |
| 2019-05-13 | $34.42 | $36.62 | $34.39 | $35.84 | $16.16 | 15,068,830 |
| 2019-05-10 | $34.40 | $35.45 | $33.55 | $35.12 | $15.84 | 15,435,650 |
| 2019-05-09 | $34.50 | $34.98 | $33.48 | $33.71 | $15.20 | 16,908,760 |
| 2019-05-08 | $36.01 | $36.16 | $34.80 | $35.09 | $15.82 | 17,673,440 |
| 2019-05-07 | $34.64 | $37.16 | $34.64 | $36.80 | $16.59 | 21,760,410 |
| 2019-05-06 | $35.98 | $36.50 | $34.47 | $34.50 | $15.56 | 24,541,740 |
| 2019-05-03 | $37.33 | $37.33 | $37.33 | $37.33 | $16.83 | 0 |
| 2019-05-02 | $37.33 | $37.33 | $37.33 | $37.33 | $16.83 | 0 |
| 2019-05-01 | $37.33 | $37.33 | $37.33 | $37.33 | $16.83 | 0 |
| 2019-04-30 | $37.00 | $37.73 | $36.36 | $37.33 | $16.83 | 12,135,620 |
| 2019-04-29 | $36.03 | $38.15 | $35.90 | $37.09 | $16.72 | 21,510,650 |
| 2019-04-26 | $35.90 | $36.36 | $35.13 | $36.07 | $16.26 | 20,337,770 |
| 2019-04-25 | $34.88 | $36.75 | $34.41 | $35.73 | $16.11 | 23,996,740 |
| 2019-04-24 | $34.22 | $34.95 | $33.92 | $34.92 | $15.75 | 10,252,000 |
| 2019-04-23 | $34.37 | $34.84 | $33.92 | $34.15 | $15.40 | 11,263,630 |
| 2019-04-22 | $33.59 | $34.65 | $33.41 | $34.46 | $15.54 | 12,964,960 |
| 2019-04-19 | $33.67 | $33.97 | $33.43 | $33.78 | $15.23 | 4,330,240 |
| 2019-04-18 | $33.98 | $34.21 | $33.43 | $33.69 | $15.19 | 5,930,490 |
| 2019-04-17 | $33.42 | $33.97 | $33.02 | $33.76 | $15.22 | 12,306,140 |
| 2019-04-16 | $32.85 | $33.42 | $32.30 | $33.40 | $15.06 | 10,150,360 |
| 2019-04-15 | $33.78 | $34.28 | $32.80 | $32.80 | $14.79 | 14,242,260 |
| 2019-04-12 | $33.00 | $33.69 | $32.80 | $33.69 | $15.19 | 8,889,260 |
| 2019-04-11 | $34.30 | $34.37 | $33.03 | $33.07 | $14.91 | 12,258,970 |
| 2019-04-10 | $34.83 | $34.83 | $34.09 | $34.32 | $15.48 | 13,472,200 |
| 2019-04-09 | $33.09 | $34.62 | $32.88 | $34.50 | $15.56 | 15,884,730 |
| 2019-04-08 | $33.98 | $34.47 | $33.00 | $33.21 | $14.97 | 10,724,240 |
| 2019-04-05 | $33.60 | $33.60 | $33.60 | $33.60 | $15.15 | 0 |
| 2019-04-04 | $33.58 | $34.00 | $33.33 | $33.60 | $15.15 | 8,742,210 |
| 2019-04-03 | $33.60 | $34.00 | $33.40 | $33.80 | $15.24 | 8,735,780 |
| 2019-04-02 | $34.31 | $34.39 | $33.51 | $33.82 | $15.25 | 13,268,990 |
| 2019-04-01 | $34.27 | $34.86 | $34.01 | $34.38 | $15.50 | 18,224,490 |
| 2019-03-29 | $32.48 | $34.00 | $32.48 | $34.00 | $15.33 | 23,154,970 |
| 2019-03-28 | $32.31 | $32.60 | $32.01 | $32.43 | $14.62 | 9,377,740 |
| 2019-03-27 | $31.65 | $32.45 | $31.23 | $32.44 | $14.63 | 12,960,890 |
| 2019-03-26 | $31.50 | $31.86 | $31.19 | $31.27 | $14.10 | 8,010,010 |
| 2019-03-25 | $31.92 | $32.18 | $31.46 | $31.49 | $14.20 | 9,954,870 |
| 2019-03-22 | $32.25 | $32.53 | $32.11 | $32.26 | $14.55 | 9,733,390 |
| 2019-03-21 | $32.50 | $32.55 | $32.10 | $32.30 | $14.56 | 10,509,890 |
| 2019-03-20 | $32.78 | $32.85 | $32.07 | $32.59 | $14.70 | 9,730,070 |
| 2019-03-19 | $33.45 | $34.23 | $32.24 | $32.68 | $14.74 | 17,436,820 |
| 2019-03-18 | $32.00 | $33.50 | $32.00 | $33.44 | $15.08 | 20,262,310 |
| 2019-03-15 | $31.60 | $32.57 | $31.56 | $32.22 | $14.53 | 15,681,300 |
| 2019-03-14 | $31.13 | $32.06 | $31.13 | $31.41 | $14.16 | 12,583,200 |
| 2019-03-13 | $31.70 | $32.33 | $31.11 | $31.35 | $14.14 | 14,010,530 |
| 2019-03-12 | $32.19 | $32.48 | $31.50 | $31.75 | $14.32 | 13,672,930 |
| 2019-03-11 | $30.69 | $31.98 | $30.69 | $31.94 | $14.40 | 14,334,540 |
| 2019-03-08 | $31.36 | $31.74 | $30.69 | $30.69 | $13.84 | 17,322,780 |
| 2019-03-07 | $32.80 | $32.85 | $31.60 | $31.86 | $14.37 | 17,478,250 |
| 2019-03-06 | $32.70 | $33.11 | $32.28 | $32.96 | $14.86 | 14,635,380 |
| 2019-03-05 | $33.00 | $33.15 | $32.33 | $32.82 | $14.80 | 16,404,160 |
| 2019-03-04 | $33.40 | $33.90 | $32.60 | $33.15 | $14.95 | 25,463,780 |
| 2019-03-01 | $33.50 | $33.63 | $32.30 | $33.14 | $14.94 | 17,588,660 |
| 2019-02-28 | $31.30 | $32.47 | $31.29 | $32.17 | $14.51 | 16,098,890 |
| 2019-02-27 | $31.67 | $31.87 | $30.88 | $31.00 | $13.98 | 18,862,730 |
| 2019-02-26 | $32.43 | $33.58 | $32.00 | $32.16 | $14.50 | 19,138,620 |
| 2019-02-25 | $31.32 | $32.50 | $31.32 | $32.49 | $14.65 | 16,043,310 |
| 2019-02-22 | $31.33 | $31.58 | $30.85 | $31.58 | $14.24 | 8,292,610 |
| 2019-02-21 | $31.30 | $31.98 | $31.20 | $31.30 | $14.11 | 9,258,320 |
| 2019-02-20 | $31.79 | $32.00 | $31.02 | $31.28 | $14.10 | 11,311,190 |
| 2019-02-19 | $31.70 | $32.27 | $30.98 | $31.82 | $14.35 | 15,244,210 |
| 2019-02-18 | $29.81 | $31.62 | $29.80 | $31.56 | $14.23 | 15,990,010 |
| 2019-02-15 | $29.72 | $30.48 | $29.63 | $29.69 | $13.39 | 12,870,810 |
| 2019-02-14 | $29.99 | $30.01 | $29.41 | $29.70 | $13.39 | 7,892,010 |
| 2019-02-13 | $29.45 | $30.00 | $29.30 | $29.83 | $13.45 | 12,435,040 |
| 2019-02-12 | $29.10 | $29.74 | $28.98 | $29.22 | $13.18 | 10,450,520 |
| 2019-02-11 | $28.28 | $29.16 | $28.17 | $29.05 | $13.10 | 11,903,070 |
| 2019-02-08 | $28.27 | $28.27 | $28.27 | $28.27 | $12.75 | 0 |
| 2019-02-07 | $28.27 | $28.27 | $28.27 | $28.27 | $12.75 | 0 |
| 2019-02-06 | $28.27 | $28.27 | $28.27 | $28.27 | $12.75 | 0 |
| 2019-02-05 | $28.27 | $28.27 | $28.27 | $28.27 | $12.75 | 0 |
| 2019-02-04 | $28.27 | $28.27 | $28.27 | $28.27 | $12.75 | 0 |
| 2019-02-01 | $27.15 | $28.48 | $27.10 | $28.27 | $12.75 | 17,301,380 |
| 2019-01-31 | $27.28 | $27.36 | $25.80 | $27.16 | $12.25 | 11,715,140 |
| 2019-01-30 | $27.48 | $27.58 | $27.09 | $27.17 | $12.25 | 5,836,970 |
| 2019-01-29 | $27.09 | $27.51 | $27.05 | $27.46 | $12.38 | 9,817,170 |
| 2019-01-28 | $27.02 | $27.59 | $26.89 | $27.10 | $12.22 | 10,922,730 |
| 2019-01-25 | $26.64 | $27.14 | $26.60 | $26.81 | $12.09 | 8,894,390 |
| 2019-01-24 | $26.82 | $26.97 | $26.05 | $26.72 | $12.05 | 9,121,870 |
| 2019-01-23 | $26.80 | $27.14 | $26.74 | $26.90 | $12.13 | 4,081,080 |
| 2019-01-22 | $27.43 | $27.48 | $26.78 | $26.84 | $12.10 | 7,058,030 |
| 2019-01-21 | $27.02 | $27.85 | $27.00 | $27.43 | $12.37 | 14,931,780 |
| 2019-01-18 | $26.82 | $27.11 | $26.62 | $27.00 | $12.17 | 11,590,130 |
| 2019-01-17 | $26.70 | $27.09 | $26.60 | $26.72 | $12.05 | 8,528,230 |
| 2019-01-16 | $26.34 | $27.10 | $26.23 | $26.89 | $12.12 | 13,035,520 |
| 2019-01-15 | $25.85 | $26.34 | $25.62 | $26.30 | $11.86 | 12,201,850 |
| 2019-01-14 | $26.01 | $26.10 | $25.38 | $25.69 | $11.58 | 8,427,780 |
| 2019-01-11 | $26.48 | $26.49 | $25.77 | $25.95 | $11.70 | 6,927,350 |
| 2019-01-10 | $26.28 | $26.53 | $26.12 | $26.27 | $11.85 | 8,216,280 |
| 2019-01-09 | $25.85 | $26.52 | $25.76 | $26.13 | $11.78 | 9,524,620 |
| 2019-01-08 | $26.00 | $26.34 | $25.73 | $25.90 | $11.68 | 6,367,950 |
| 2019-01-07 | $25.65 | $26.40 | $25.41 | $26.00 | $11.72 | 14,232,020 |
| 2019-01-04 | $24.54 | $25.70 | $24.50 | $25.70 | $11.59 | 14,694,680 |
| 2019-01-03 | $24.62 | $25.08 | $24.40 | $24.80 | $11.18 | 9,998,340 |
| 2019-01-02 | $26.01 | $26.12 | $24.56 | $24.62 | $11.10 | 20,773,940 |
| 2019-01-01 | $26.30 | $26.30 | $26.30 | $26.30 | $11.86 | 0 |
| 2018-12-31 | $26.30 | $26.30 | $26.30 | $26.30 | $11.86 | 0 |
| 2018-12-28 | $26.12 | $26.45 | $25.35 | $26.30 | $11.86 | 14,505,440 |
| 2018-12-27 | $26.65 | $26.68 | $26.07 | $26.12 | $11.78 | 9,996,040 |
| 2018-12-26 | $26.75 | $26.75 | $26.75 | $26.75 | $12.06 | 0 |
| 2018-12-25 | $26.75 | $26.75 | $26.75 | $26.75 | $12.06 | 0 |
| 2018-12-24 | $26.28 | $27.15 | $26.00 | $26.75 | $12.06 | 10,057,690 |
| 2018-12-21 | $26.74 | $26.74 | $25.85 | $26.35 | $11.88 | 14,664,280 |
| 2018-12-20 | $26.95 | $27.13 | $26.49 | $26.83 | $12.10 | 13,868,710 |
| 2018-12-19 | $28.46 | $28.57 | $26.76 | $26.95 | $12.15 | 22,896,390 |
| 2018-12-18 | $28.72 | $29.08 | $28.20 | $28.46 | $12.83 | 8,562,490 |
| 2018-12-17 | $29.30 | $29.46 | $28.58 | $28.96 | $13.06 | 10,934,530 |
| 2018-12-14 | $30.25 | $30.30 | $29.35 | $29.48 | $13.29 | 10,308,860 |
| 2018-12-13 | $30.31 | $30.69 | $29.90 | $30.25 | $13.64 | 11,124,640 |
| 2018-12-12 | $30.46 | $30.80 | $30.21 | $30.31 | $13.67 | 5,952,890 |
| 2018-12-11 | $29.30 | $30.69 | $29.22 | $30.42 | $13.72 | 12,126,800 |
| 2018-12-10 | $29.60 | $30.01 | $29.09 | $29.16 | $13.15 | 10,595,780 |
| 2018-12-07 | $30.00 | $30.19 | $29.31 | $29.40 | $13.26 | 10,878,400 |
| 2018-12-06 | $30.45 | $30.75 | $29.43 | $30.00 | $13.53 | 14,309,780 |
| 2018-12-05 | $30.15 | $31.11 | $30.01 | $30.32 | $13.67 | 13,901,040 |
| 2018-12-04 | $29.82 | $30.65 | $29.70 | $30.51 | $13.76 | 13,955,540 |
| 2018-12-03 | $29.11 | $30.09 | $29.10 | $29.82 | $13.45 | 17,701,060 |
| 2018-11-30 | $28.03 | $28.64 | $28.00 | $28.50 | $12.85 | 7,614,340 |
| 2018-11-29 | $28.86 | $28.92 | $28.04 | $28.04 | $12.64 | 6,750,840 |
| 2018-11-28 | $28.61 | $28.85 | $28.20 | $28.59 | $12.89 | 7,515,250 |
| 2018-11-27 | $28.39 | $28.75 | $28.19 | $28.59 | $12.89 | 10,158,290 |
| 2018-11-26 | $27.60 | $28.48 | $27.45 | $28.22 | $12.72 | 11,200,190 |
| 2018-11-23 | $27.63 | $27.99 | $27.43 | $27.45 | $12.38 | 7,853,280 |
| 2018-11-22 | $28.02 | $28.15 | $27.78 | $27.83 | $12.55 | 5,219,930 |
| 2018-11-21 | $27.40 | $28.20 | $27.35 | $27.95 | $12.60 | 7,372,520 |
| 2018-11-20 | $28.28 | $28.30 | $27.62 | $27.68 | $12.48 | 8,382,190 |
| 2018-11-19 | $27.98 | $28.59 | $27.80 | $28.39 | $12.80 | 10,358,380 |
| 2018-11-16 | $28.43 | $28.80 | $27.79 | $28.12 | $12.68 | 12,110,400 |
| 2018-11-15 | $27.99 | $28.43 | $27.74 | $28.37 | $12.79 | 11,171,520 |
| 2018-11-14 | $28.52 | $28.60 | $27.82 | $28.01 | $12.63 | 10,696,210 |
| 2018-11-13 | $27.63 | $28.67 | $27.63 | $28.52 | $12.86 | 19,739,500 |
| 2018-11-12 | $27.68 | $28.30 | $27.28 | $28.17 | $12.70 | 13,863,700 |
| 2018-11-09 | $27.75 | $28.20 | $27.45 | $27.84 | $12.55 | 8,776,910 |
| 2018-11-08 | $28.56 | $28.66 | $27.90 | $27.90 | $12.58 | 8,117,630 |
| 2018-11-07 | $28.60 | $28.81 | $28.21 | $28.24 | $12.73 | 9,673,520 |
| 2018-11-06 | $28.09 | $28.66 | $27.70 | $28.60 | $12.90 | 9,954,660 |
| 2018-11-05 | $28.80 | $29.09 | $27.54 | $28.25 | $12.74 | 19,401,410 |
| 2018-11-02 | $28.14 | $29.15 | $27.82 | $29.13 | $13.13 | 25,719,410 |
| 2018-11-01 | $27.38 | $27.78 | $27.09 | $27.09 | $12.22 | 15,077,870 |
| 2018-10-31 | $26.88 | $27.87 | $26.66 | $27.04 | $12.19 | 14,890,150 |
| 2018-10-30 | $26.00 | $27.17 | $25.90 | $26.70 | $12.04 | 13,712,050 |
| 2018-10-29 | $27.50 | $27.51 | $26.07 | $26.21 | $11.82 | 17,734,760 |
| 2018-10-26 | $28.20 | $28.44 | $27.26 | $27.50 | $12.40 | 11,564,120 |
| 2018-10-25 | $27.60 | $28.14 | $27.20 | $27.85 | $12.56 | 15,663,980 |
| 2018-10-24 | $28.79 | $29.24 | $27.52 | $28.55 | $12.87 | 18,971,360 |
| 2018-10-23 | $30.80 | $30.80 | $28.75 | $29.08 | $13.11 | 20,820,780 |
| 2018-10-22 | $28.88 | $30.97 | $28.76 | $30.83 | $13.90 | 23,068,380 |
| 2018-10-19 | $26.68 | $28.64 | $26.35 | $28.50 | $12.85 | 18,568,850 |
| 2018-10-18 | $28.75 | $28.75 | $27.12 | $27.22 | $12.27 | 21,098,260 |
| 2018-10-17 | $29.80 | $29.96 | $27.72 | $29.00 | $13.08 | 14,636,730 |
| 2018-10-16 | $29.10 | $29.88 | $28.85 | $29.37 | $13.24 | 9,003,180 |
| 2018-10-15 | $30.43 | $30.60 | $28.91 | $29.06 | $13.10 | 11,900,880 |
| 2018-10-12 | $29.30 | $30.14 | $29.05 | $30.11 | $13.58 | 13,455,020 |
| 2018-10-11 | $29.21 | $30.12 | $28.90 | $29.04 | $13.09 | 16,428,300 |
| 2018-10-10 | $31.43 | $31.56 | $29.79 | $30.16 | $13.60 | 10,893,330 |
| 2018-10-09 | $31.00 | $31.86 | $30.81 | $31.10 | $14.02 | 8,243,650 |
| 2018-10-08 | $31.62 | $32.17 | $31.00 | $31.03 | $13.99 | 12,276,400 |
| 2018-10-05 | $32.25 | $32.25 | $32.25 | $32.25 | $14.54 | 0 |
| 2018-10-04 | $32.25 | $32.25 | $32.25 | $32.25 | $14.54 | 0 |
| 2018-10-03 | $32.25 | $32.25 | $32.25 | $32.25 | $14.54 | 0 |
| 2018-10-02 | $32.25 | $32.25 | $32.25 | $32.25 | $14.54 | 0 |
| 2018-10-01 | $32.25 | $32.25 | $32.25 | $32.25 | $14.54 | 0 |
| 2018-09-28 | $31.38 | $32.48 | $31.30 | $32.25 | $14.54 | 14,507,630 |
| 2018-09-27 | $31.17 | $31.94 | $30.93 | $31.42 | $14.17 | 13,626,020 |
| 2018-09-26 | $30.12 | $31.39 | $29.90 | $31.34 | $14.13 | 17,824,450 |
| 2018-09-25 | $29.45 | $30.10 | $29.31 | $29.75 | $13.41 | 6,830,950 |
| 2018-09-24 | $29.78 | $29.78 | $29.78 | $29.78 | $13.43 | 0 |
| 2018-09-21 | $28.97 | $29.85 | $28.91 | $29.78 | $13.43 | 10,233,650 |
| 2018-09-20 | $29.28 | $29.44 | $28.78 | $28.89 | $13.03 | 6,499,600 |
| 2018-09-19 | $29.19 | $29.85 | $28.81 | $29.37 | $13.24 | 10,954,560 |
| 2018-09-18 | $28.20 | $29.36 | $28.05 | $29.07 | $13.11 | 13,922,710 |
| 2018-09-17 | $27.98 | $28.50 | $27.62 | $28.20 | $12.72 | 6,901,280 |
| 2018-09-14 | $28.52 | $28.62 | $27.61 | $28.09 | $12.67 | 12,249,890 |
| 2018-09-13 | $29.35 | $29.62 | $27.41 | $28.51 | $12.86 | 21,933,350 |
| 2018-09-12 | $30.29 | $30.49 | $28.84 | $28.95 | $13.05 | 16,338,600 |
| 2018-09-11 | $30.16 | $30.69 | $30.08 | $30.46 | $13.73 | 5,220,840 |
| 2018-09-10 | $30.14 | $30.80 | $30.06 | $30.23 | $13.63 | 6,207,130 |
| 2018-09-07 | $30.01 | $31.00 | $30.01 | $30.60 | $13.80 | 9,426,770 |
| 2018-09-06 | $30.05 | $30.67 | $29.87 | $29.95 | $13.50 | 8,279,490 |
| 2018-09-05 | $30.71 | $31.08 | $30.30 | $30.30 | $13.66 | 8,929,040 |
| 2018-09-04 | $31.73 | $31.80 | $30.30 | $31.10 | $14.02 | 16,189,640 |
| 2018-09-03 | $31.28 | $31.83 | $30.30 | $31.66 | $14.28 | 9,437,530 |
| 2018-08-31 | $31.76 | $32.26 | $31.31 | $31.37 | $14.14 | 8,033,060 |
| 2018-08-30 | $32.39 | $32.55 | $31.40 | $31.76 | $14.32 | 10,930,450 |
| 2018-08-29 | $32.03 | $32.90 | $31.90 | $32.45 | $14.63 | 12,350,790 |
| 2018-08-28 | $31.90 | $32.95 | $31.55 | $32.46 | $14.64 | 16,298,400 |
| 2018-08-27 | $30.50 | $32.01 | $30.48 | $31.73 | $14.31 | 17,570,340 |
| 2018-08-24 | $29.80 | $30.37 | $29.38 | $29.88 | $13.47 | 7,262,610 |
| 2018-08-23 | $29.60 | $30.20 | $28.80 | $29.97 | $13.51 | 12,519,910 |
| 2018-08-22 | $30.00 | $30.08 | $29.50 | $29.59 | $13.34 | 8,734,160 |
| 2018-08-21 | $28.11 | $30.20 | $28.00 | $30.15 | $13.59 | 20,422,580 |
| 2018-08-20 | $29.05 | $29.30 | $27.00 | $27.94 | $12.60 | 22,132,790 |
| 2018-08-17 | $31.07 | $31.27 | $28.50 | $29.26 | $13.19 | 24,318,780 |
| 2018-08-16 | $30.51 | $31.41 | $29.90 | $30.71 | $13.85 | 11,406,440 |
| 2018-08-15 | $32.40 | $32.57 | $30.76 | $30.82 | $13.90 | 12,995,170 |
| 2018-08-14 | $32.73 | $32.90 | $32.26 | $32.50 | $14.65 | 7,188,500 |
| 2018-08-13 | $31.80 | $32.97 | $31.69 | $32.73 | $14.76 | 9,258,330 |
| 2018-08-10 | $31.32 | $32.75 | $31.32 | $32.35 | $14.59 | 13,101,570 |
| 2018-08-09 | $29.67 | $32.04 | $29.50 | $31.53 | $14.22 | 17,819,670 |
| 2018-08-08 | $31.10 | $31.50 | $30.00 | $30.01 | $13.53 | 11,515,390 |
| 2018-08-07 | $30.49 | $31.35 | $29.73 | $31.23 | $14.08 | 14,143,420 |
| 2018-08-06 | $31.52 | $32.29 | $30.00 | $30.24 | $13.64 | 19,301,650 |
| 2018-08-03 | $32.80 | $33.42 | $31.80 | $31.94 | $14.40 | 15,407,570 |
| 2018-08-02 | $32.91 | $33.97 | $32.73 | $33.12 | $14.93 | 14,824,400 |
| 2018-08-01 | $33.61 | $34.11 | $32.99 | $33.16 | $14.95 | 11,523,880 |
| 2018-07-31 | $33.04 | $34.19 | $33.04 | $33.42 | $15.07 | 13,871,520 |
| 2018-07-30 | $33.60 | $33.66 | $32.05 | $32.80 | $14.79 | 16,472,780 |
| 2018-07-27 | $33.68 | $34.08 | $33.31 | $33.70 | $15.20 | 9,502,010 |
| 2018-07-26 | $34.11 | $34.49 | $33.69 | $33.98 | $15.32 | 11,142,600 |
| 2018-07-25 | $33.50 | $34.85 | $33.11 | $34.26 | $15.45 | 18,366,760 |
| 2018-07-24 | $32.91 | $33.98 | $32.41 | $33.20 | $14.97 | 24,095,610 |
| 2018-07-23 | $32.58 | $33.45 | $31.50 | $33.25 | $14.99 | 28,492,420 |
| 2018-07-20 | $34.07 | $34.27 | $33.13 | $33.76 | $15.22 | 14,340,570 |
| 2018-07-19 | $34.90 | $34.93 | $33.77 | $34.00 | $15.33 | 13,086,140 |
| 2018-07-18 | $34.93 | $35.50 | $34.69 | $34.91 | $15.74 | 12,974,220 |
| 2018-07-17 | $35.40 | $35.77 | $34.35 | $34.83 | $15.71 | 16,041,790 |
| 2018-07-16 | $34.10 | $36.00 | $33.71 | $35.66 | $16.08 | 21,800,120 |
| 2018-07-13 | $32.84 | $34.14 | $32.84 | $33.64 | $15.17 | 15,980,920 |
| 2018-07-12 | $31.97 | $33.50 | $31.88 | $32.99 | $14.88 | 19,110,270 |
| 2018-07-11 | $31.50 | $32.60 | $31.20 | $32.15 | $14.50 | 14,882,440 |
| 2018-07-10 | $31.84 | $32.26 | $31.65 | $32.00 | $14.43 | 10,456,660 |
| 2018-07-09 | $30.45 | $32.00 | $30.45 | $31.77 | $14.33 | 14,626,380 |
| 2018-07-06 | $29.85 | $30.88 | $29.70 | $30.27 | $13.65 | 15,654,330 |
| 2018-07-05 | $30.03 | $30.63 | $29.65 | $29.78 | $13.43 | 11,458,960 |
| 2018-07-04 | $31.00 | $31.00 | $30.04 | $30.16 | $13.60 | 11,288,650 |
| 2018-07-03 | $32.20 | $32.20 | $30.11 | $31.29 | $14.11 | 23,067,530 |
| 2018-07-02 | $32.06 | $33.00 | $31.85 | $32.30 | $14.56 | 16,073,330 |
| 2018-06-29 | $31.40 | $32.50 | $31.40 | $32.29 | $14.56 | 15,475,370 |
| 2018-06-28 | $31.50 | $32.10 | $31.08 | $31.61 | $14.25 | 11,980,990 |
| 2018-06-27 | $32.82 | $32.97 | $31.51 | $31.76 | $14.32 | 13,957,170 |
| 2018-06-26 | $32.80 | $33.59 | $32.60 | $32.90 | $14.83 | 13,212,300 |
| 2018-06-25 | $32.65 | $33.66 | $32.19 | $33.22 | $14.98 | 16,880,030 |
| 2018-06-22 | $32.03 | $32.90 | $31.75 | $32.47 | $14.64 | 12,293,580 |
| 2018-06-21 | $32.09 | $33.09 | $31.75 | $32.25 | $14.54 | 19,578,540 |
| 2018-06-20 | $29.99 | $32.30 | $29.92 | $32.07 | $14.46 | 24,905,980 |
| 2018-06-19 | $29.65 | $30.44 | $29.29 | $29.76 | $13.42 | 16,595,310 |
| 2018-06-18 | $29.95 | $29.95 | $29.95 | $29.95 | $13.50 | 0 |
| 2018-06-15 | $30.05 | $30.45 | $29.88 | $29.95 | $13.50 | 8,060,370 |
| 2018-06-14 | $30.76 | $31.09 | $30.00 | $30.12 | $13.58 | 10,046,090 |
| 2018-06-13 | $30.77 | $30.98 | $29.73 | $30.86 | $13.91 | 17,123,390 |
| 2018-06-12 | $31.00 | $31.25 | $30.47 | $30.87 | $13.92 | 14,656,850 |
| 2018-06-11 | $31.37 | $31.42 | $30.70 | $31.04 | $14.00 | 10,844,110 |
| 2018-06-08 | $30.88 | $31.70 | $30.42 | $31.59 | $14.24 | 15,568,980 |
| 2018-06-07 | $31.55 | $32.03 | $30.72 | $30.94 | $13.95 | 27,900,930 |
| 2018-06-06 | $32.56 | $32.85 | $32.05 | $32.38 | $14.60 | 12,408,880 |
| 2018-06-05 | $31.70 | $32.88 | $31.70 | $32.60 | $14.70 | 14,322,500 |
| 2018-06-04 | $32.00 | $32.30 | $31.18 | $31.72 | $14.30 | 15,291,790 |
| 2018-06-01 | $33.00 | $33.45 | $31.16 | $32.12 | $14.48 | 17,932,960 |
| 2018-05-31 | $31.15 | $33.00 | $31.15 | $33.00 | $14.88 | 23,701,920 |
| 2018-05-30 | $30.29 | $32.13 | $28.90 | $30.76 | $13.87 | 35,365,440 |
| 2018-05-29 | $34.30 | $34.83 | $31.13 | $31.14 | $14.04 | 28,239,220 |
| 2018-05-28 | $33.60 | $34.48 | $32.72 | $34.44 | $15.53 | 15,875,460 |
| 2018-05-25 | $33.30 | $34.07 | $32.71 | $33.50 | $15.11 | 13,498,050 |
| 2018-05-24 | $32.79 | $33.63 | $32.19 | $33.30 | $15.02 | 16,169,960 |
| 2018-05-23 | $50.00 | $51.10 | $48.68 | $49.49 | $14.79 | 12,132,700 |
| 2018-05-22 | $48.65 | $50.18 | $48.33 | $50.16 | $14.99 | 9,003,030 |
| 2018-05-21 | $48.52 | $49.35 | $47.85 | $48.68 | $14.55 | 8,394,640 |
| 2018-05-18 | $46.85 | $48.50 | $46.03 | $48.50 | $14.49 | 7,691,650 |
| 2018-05-17 | $47.77 | $47.80 | $46.02 | $46.81 | $13.99 | 7,127,680 |
| 2018-05-16 | $46.44 | $48.08 | $46.25 | $47.44 | $14.18 | 8,782,330 |
| 2018-05-15 | $45.99 | $46.95 | $45.50 | $46.45 | $13.88 | 8,147,170 |
| 2018-05-14 | $45.70 | $46.35 | $44.83 | $45.97 | $13.74 | 8,087,200 |
| 2018-05-11 | $47.48 | $47.88 | $45.80 | $46.05 | $13.76 | 11,721,730 |
| 2018-05-10 | $45.16 | $47.80 | $44.98 | $47.76 | $14.27 | 12,087,950 |
| 2018-05-09 | $45.50 | $45.77 | $44.65 | $45.11 | $13.48 | 6,430,490 |
| 2018-05-08 | $46.40 | $46.40 | $45.20 | $45.50 | $13.60 | 7,894,710 |
| 2018-05-07 | $45.75 | $46.37 | $45.25 | $46.20 | $13.80 | 7,189,230 |
| 2018-05-04 | $45.66 | $47.18 | $45.31 | $45.98 | $13.74 | 6,703,540 |
| 2018-05-03 | $46.50 | $46.58 | $44.50 | $45.80 | $13.69 | 8,304,550 |
| 2018-05-02 | $47.00 | $47.86 | $45.88 | $46.47 | $13.89 | 9,446,330 |
| 2018-05-01 | $47.00 | $47.00 | $47.00 | $47.00 | $14.04 | 0 |
| 2018-04-30 | $47.00 | $47.00 | $47.00 | $47.00 | $14.04 | 0 |
| 2018-04-27 | $44.66 | $47.12 | $44.42 | $47.00 | $14.04 | 9,867,630 |
| 2018-04-26 | $45.60 | $45.60 | $44.00 | $44.40 | $13.27 | 7,843,360 |
| 2018-04-25 | $43.30 | $45.60 | $43.18 | $45.55 | $13.61 | 10,516,440 |
| 2018-04-24 | $42.82 | $43.86 | $42.28 | $43.38 | $12.96 | 6,951,770 |
| 2018-04-23 | $42.72 | $44.16 | $42.72 | $42.95 | $12.83 | 9,497,720 |
| 2018-04-20 | $41.95 | $43.60 | $41.65 | $42.60 | $12.73 | 8,208,200 |
| 2018-04-19 | $41.08 | $42.41 | $40.65 | $41.95 | $12.54 | 6,870,480 |
| 2018-04-18 | $40.72 | $41.10 | $39.50 | $40.80 | $12.19 | 8,457,680 |
| 2018-04-17 | $42.14 | $42.38 | $40.60 | $40.68 | $12.16 | 5,597,230 |
| 2018-04-16 | $42.11 | $42.91 | $41.50 | $42.15 | $12.59 | 5,521,060 |
| 2018-04-13 | $42.91 | $43.45 | $41.60 | $42.27 | $12.63 | 5,909,510 |
| 2018-04-12 | $42.11 | $43.62 | $41.63 | $42.80 | $12.79 | 5,973,880 |
| 2018-04-11 | $42.20 | $42.89 | $42.08 | $42.37 | $12.66 | 5,574,040 |
| 2018-04-10 | $41.48 | $42.50 | $40.53 | $42.38 | $12.66 | 9,655,280 |
| 2018-04-09 | $38.86 | $41.00 | $38.86 | $40.98 | $12.25 | 11,995,590 |
| 2018-04-06 | $38.90 | $38.90 | $38.90 | $38.90 | $11.62 | 0 |
| 2018-04-05 | $38.90 | $38.90 | $38.90 | $38.90 | $11.62 | 0 |
| 2018-04-04 | $40.75 | $40.95 | $38.90 | $38.90 | $11.62 | 9,828,270 |
| 2018-04-03 | $40.00 | $40.88 | $39.62 | $40.28 | $12.04 | 8,980,320 |
| 2018-04-02 | $40.98 | $41.57 | $40.09 | $40.35 | $12.06 | 8,942,590 |
| 2018-03-30 | $39.75 | $41.67 | $39.61 | $41.18 | $12.30 | 10,428,900 |
| 2018-03-29 | $42.00 | $42.34 | $38.00 | $40.01 | $11.96 | 14,281,900 |
| 2018-03-28 | $42.77 | $43.66 | $41.84 | $41.87 | $12.51 | 8,131,050 |
| 2018-03-27 | $42.22 | $44.13 | $42.21 | $43.20 | $12.91 | 12,850,770 |
| 2018-03-26 | $39.40 | $42.22 | $39.40 | $42.16 | $12.60 | 9,797,530 |
| 2018-03-23 | $39.50 | $41.38 | $38.88 | $40.09 | $11.98 | 13,056,680 |
| 2018-03-22 | $41.15 | $41.70 | $40.83 | $41.17 | $12.30 | 5,444,160 |
| 2018-03-21 | $41.35 | $42.37 | $40.87 | $41.17 | $12.30 | 9,297,870 |
| 2018-03-20 | $39.82 | $41.66 | $39.80 | $41.59 | $12.43 | 10,106,560 |
| 2018-03-19 | $39.50 | $40.65 | $38.44 | $40.26 | $12.03 | 8,595,000 |
| 2018-03-16 | $38.88 | $39.90 | $38.80 | $39.56 | $11.82 | 7,949,560 |
| 2018-03-15 | $38.49 | $39.20 | $38.38 | $38.87 | $11.61 | 4,984,950 |
| 2018-03-14 | $38.80 | $39.45 | $38.50 | $38.84 | $11.61 | 5,873,400 |
| 2018-03-13 | $39.70 | $39.78 | $38.20 | $38.88 | $11.62 | 10,077,190 |
| 2018-03-12 | $39.90 | $40.77 | $39.38 | $39.87 | $11.91 | 8,838,400 |
| 2018-03-09 | $39.95 | $40.35 | $39.20 | $39.90 | $11.92 | 7,974,240 |
| 2018-03-08 | $38.16 | $40.20 | $38.10 | $40.08 | $11.98 | 9,763,090 |
| 2018-03-07 | $38.28 | $38.65 | $37.95 | $38.35 | $11.46 | 5,721,100 |
| 2018-03-06 | $37.16 | $38.50 | $37.16 | $38.28 | $11.44 | 8,682,530 |
| 2018-03-05 | $37.00 | $37.40 | $36.42 | $37.24 | $11.13 | 5,603,130 |
| 2018-03-02 | $36.99 | $37.40 | $36.62 | $36.81 | $11.00 | 4,994,360 |
| 2018-03-01 | $36.20 | $37.48 | $36.08 | $37.13 | $11.09 | 7,909,940 |
| 2018-02-28 | $36.42 | $37.09 | $36.17 | $36.30 | $10.85 | 6,544,680 |
| 2018-02-27 | $37.01 | $37.48 | $36.30 | $36.61 | $10.94 | 8,613,160 |
| 2018-02-26 | $35.06 | $37.16 | $35.06 | $37.16 | $11.10 | 10,689,970 |
| 2018-02-23 | $35.30 | $35.78 | $34.72 | $35.06 | $10.48 | 7,145,670 |
| 2018-02-22 | $35.37 | $35.61 | $34.64 | $35.61 | $10.64 | 8,217,020 |
| 2018-02-21 | $35.10 | $35.10 | $35.10 | $35.10 | $10.49 | 0 |
| 2018-02-20 | $35.10 | $35.10 | $35.10 | $35.10 | $10.49 | 0 |
| 2018-02-19 | $35.10 | $35.10 | $35.10 | $35.10 | $10.49 | 0 |
| 2018-02-16 | $35.10 | $35.10 | $35.10 | $35.10 | $10.49 | 0 |
| 2018-02-15 | $35.10 | $35.10 | $35.10 | $35.10 | $10.49 | 0 |
| 2018-02-14 | $33.75 | $35.28 | $33.65 | $35.10 | $10.49 | 7,953,560 |
| 2018-02-13 | $33.99 | $34.71 | $33.68 | $33.75 | $10.08 | 10,027,820 |
| 2018-02-12 | $31.68 | $34.48 | $31.62 | $33.69 | $10.07 | 14,959,750 |
| 2018-02-09 | $31.49 | $32.07 | $30.75 | $31.47 | $9.40 | 9,923,650 |
| 2018-02-08 | $32.40 | $33.31 | $31.92 | $32.50 | $9.71 | 8,624,360 |
| 2018-02-07 | $32.38 | $33.38 | $31.82 | $32.60 | $9.74 | 14,781,320 |
| 2018-02-06 | $32.50 | $33.25 | $31.30 | $31.50 | $9.41 | 15,682,820 |
| 2018-02-05 | $33.76 | $34.39 | $33.50 | $33.60 | $10.04 | 7,393,220 |
| 2018-02-02 | $34.40 | $34.86 | $33.32 | $34.51 | $10.31 | 6,047,350 |
| 2018-02-01 | $35.02 | $36.04 | $34.50 | $34.60 | $10.34 | 8,523,910 |
| 2018-01-31 | $34.77 | $35.51 | $34.57 | $34.98 | $10.45 | 7,140,080 |
| 2018-01-30 | $34.90 | $35.08 | $34.51 | $34.77 | $10.39 | 4,616,320 |
| 2018-01-29 | $34.96 | $35.61 | $34.50 | $34.90 | $10.43 | 8,726,520 |
| 2018-01-26 | $35.50 | $36.15 | $35.02 | $35.30 | $10.55 | 7,147,220 |
| 2018-01-25 | $36.40 | $36.74 | $35.61 | $35.79 | $10.69 | 6,571,990 |
| 2018-01-24 | $35.58 | $36.84 | $35.05 | $36.33 | $10.86 | 12,245,070 |
| 2018-01-23 | $35.00 | $35.59 | $34.90 | $35.59 | $10.63 | 7,162,150 |
| 2018-01-22 | $35.30 | $35.46 | $34.70 | $35.00 | $10.46 | 6,753,760 |
| 2018-01-19 | $35.50 | $35.69 | $34.98 | $35.10 | $10.49 | 7,423,490 |
| 2018-01-18 | $35.00 | $36.23 | $34.93 | $35.97 | $10.75 | 11,933,350 |
| 2018-01-17 | $35.63 | $36.29 | $34.50 | $35.26 | $10.54 | 11,395,290 |
| 2018-01-16 | $33.55 | $35.95 | $33.55 | $35.45 | $10.59 | 12,435,690 |
| 2018-01-15 | $33.63 | $34.61 | $32.90 | $33.45 | $10.00 | 10,315,160 |
| 2018-01-12 | $33.80 | $34.28 | $33.40 | $34.11 | $10.19 | 6,066,950 |
| 2018-01-11 | $33.77 | $34.99 | $33.37 | $33.89 | $10.13 | 9,707,330 |
| 2018-01-10 | $33.74 | $34.92 | $33.61 | $33.90 | $10.13 | 11,446,800 |
| 2018-01-09 | $33.62 | $34.21 | $33.03 | $33.40 | $9.98 | 11,149,710 |
| 2018-01-08 | $31.68 | $33.70 | $31.67 | $33.63 | $10.05 | 15,921,170 |
| 2018-01-05 | $30.65 | $32.33 | $30.41 | $31.50 | $9.41 | 21,289,330 |
| 2018-01-04 | $30.51 | $30.56 | $29.54 | $29.67 | $8.87 | 12,372,470 |
| 2018-01-03 | $30.40 | $30.45 | $29.22 | $30.25 | $9.04 | 10,099,130 |
| 2018-01-02 | $31.00 | $31.25 | $30.30 | $30.42 | $9.09 | 7,607,720 |
| 2018-01-01 | $30.80 | $30.80 | $30.80 | $30.80 | $9.20 | 0 |
| 2017-12-29 | $29.88 | $30.91 | $29.78 | $30.80 | $9.20 | 7,317,130 |
| 2017-12-28 | $29.79 | $30.31 | $29.50 | $29.88 | $8.93 | 6,705,470 |
| 2017-12-27 | $30.32 | $30.68 | $29.63 | $29.83 | $8.91 | 7,881,500 |
| 2017-12-26 | $30.55 | $30.79 | $30.03 | $30.43 | $9.09 | 5,399,360 |
| 2017-12-25 | $30.36 | $31.25 | $30.28 | $30.59 | $9.14 | 8,099,320 |
| 2017-12-22 | $30.80 | $30.92 | $30.20 | $30.37 | $9.07 | 6,633,680 |
| 2017-12-21 | $29.47 | $30.90 | $29.47 | $30.64 | $9.16 | 11,796,420 |
| 2017-12-20 | $29.45 | $29.78 | $29.10 | $29.47 | $8.81 | 6,992,920 |
| 2017-12-19 | $28.70 | $29.38 | $28.57 | $29.06 | $8.68 | 6,703,810 |
| 2017-12-18 | $27.92 | $28.99 | $27.92 | $28.75 | $8.59 | 8,060,380 |
| 2017-12-15 | $28.80 | $29.77 | $28.00 | $28.18 | $8.42 | 14,684,680 |
| 2017-12-14 | $28.65 | $28.65 | $28.65 | $28.65 | $8.56 | 0 |
| 2017-12-13 | $28.65 | $28.65 | $28.65 | $28.65 | $8.56 | 0 |
| 2017-12-12 | $28.65 | $28.65 | $28.65 | $28.65 | $8.56 | 0 |
| 2017-12-11 | $28.65 | $28.65 | $28.65 | $28.65 | $8.56 | 0 |
| 2017-12-08 | $28.65 | $28.65 | $28.65 | $28.65 | $8.56 | 0 |
| 2017-12-07 | $28.10 | $28.68 | $27.85 | $28.65 | $8.56 | 12,108,340 |
| 2017-12-06 | $27.70 | $28.09 | $27.40 | $27.79 | $8.30 | 5,694,020 |
| 2017-12-05 | $28.34 | $28.44 | $27.22 | $27.66 | $8.27 | 6,790,970 |
| 2017-12-04 | $28.01 | $28.45 | $27.85 | $28.32 | $8.46 | 5,416,250 |
| 2017-12-01 | $27.15 | $28.20 | $27.10 | $28.06 | $8.38 | 7,449,840 |
| 2017-11-30 | $27.76 | $27.76 | $27.20 | $27.20 | $8.13 | 3,869,200 |
| 2017-11-29 | $27.34 | $27.80 | $27.11 | $27.75 | $8.29 | 6,290,360 |
| 2017-11-28 | $26.53 | $27.35 | $26.53 | $27.26 | $8.15 | 6,072,280 |
| 2017-11-27 | $26.80 | $27.58 | $26.40 | $26.74 | $7.99 | 8,687,380 |
| 2017-11-24 | $26.28 | $26.85 | $26.27 | $26.62 | $7.95 | 5,705,830 |
| 2017-11-23 | $27.44 | $27.58 | $26.22 | $26.22 | $7.83 | 9,125,580 |
| 2017-11-22 | $27.81 | $28.20 | $27.38 | $27.63 | $8.26 | 6,308,520 |
| 2017-11-21 | $27.50 | $28.34 | $27.46 | $27.78 | $8.30 | 9,834,380 |
| 2017-11-20 | $27.15 | $27.83 | $26.46 | $27.62 | $8.25 | 7,902,920 |
| 2017-11-17 | $28.26 | $28.40 | $27.00 | $27.38 | $8.18 | 13,530,450 |
| 2017-11-16 | $28.30 | $28.60 | $27.59 | $28.55 | $8.53 | 8,852,840 |
| 2017-11-15 | $28.45 | $28.82 | $28.31 | $28.44 | $8.50 | 6,843,600 |
| 2017-11-14 | $29.20 | $29.34 | $28.43 | $28.54 | $8.53 | 9,693,640 |
| 2017-11-13 | $28.50 | $29.65 | $28.29 | $29.39 | $8.78 | 14,500,610 |
| 2017-11-10 | $28.30 | $28.97 | $27.91 | $28.49 | $8.51 | 13,030,520 |
| 2017-11-09 | $28.23 | $28.67 | $27.70 | $28.37 | $8.48 | 18,463,480 |
| 2017-11-08 | $29.40 | $30.98 | $28.61 | $28.67 | $8.57 | 32,388,050 |
| 2017-11-07 | $28.63 | $30.00 | $28.57 | $29.88 | $8.93 | 21,575,420 |
| 2017-11-06 | $27.66 | $28.83 | $26.64 | $28.57 | $8.54 | 16,131,700 |
| 2017-11-03 | $29.42 | $29.70 | $27.97 | $28.01 | $8.37 | 17,128,280 |
| 2017-11-02 | $27.57 | $28.10 | $27.30 | $27.95 | $8.35 | 7,923,270 |
| 2017-11-01 | $27.64 | $27.78 | $27.36 | $27.70 | $8.28 | 8,998,760 |
| 2017-10-31 | $27.96 | $28.19 | $27.15 | $27.68 | $8.27 | 13,720,410 |
| 2017-10-30 | $28.88 | $29.10 | $27.93 | $28.02 | $8.37 | 10,567,140 |
| 2017-10-27 | $28.91 | $28.98 | $28.55 | $28.89 | $8.63 | 6,343,300 |
| 2017-10-26 | $28.82 | $29.44 | $28.51 | $28.70 | $8.58 | 11,263,080 |
| 2017-10-25 | $28.10 | $29.15 | $27.81 | $28.99 | $8.66 | 10,543,530 |
| 2017-10-24 | $28.30 | $28.39 | $27.82 | $28.17 | $8.42 | 7,182,240 |
| 2017-10-23 | $27.40 | $28.44 | $27.31 | $28.08 | $8.39 | 8,893,290 |
| 2017-10-20 | $27.30 | $28.04 | $27.02 | $27.39 | $8.18 | 6,251,260 |
| 2017-10-19 | $27.11 | $27.30 | $26.85 | $27.25 | $8.14 | 5,345,010 |
| 2017-10-18 | $26.04 | $27.35 | $26.04 | $27.11 | $8.10 | 11,028,710 |
| 2017-10-17 | $26.00 | $26.36 | $25.93 | $26.03 | $7.78 | 3,887,140 |
| 2017-10-16 | $26.50 | $26.64 | $25.99 | $26.02 | $7.78 | 5,129,150 |
| 2017-10-13 | $26.26 | $26.82 | $26.25 | $26.49 | $7.92 | 5,336,440 |
| 2017-10-12 | $26.58 | $26.83 | $26.01 | $26.34 | $7.87 | 6,352,320 |
| 2017-10-11 | $26.30 | $26.90 | $25.85 | $26.47 | $7.91 | 10,552,440 |
| 2017-10-10 | $25.29 | $26.38 | $25.27 | $26.15 | $7.81 | 11,964,420 |
| 2017-10-09 | $25.43 | $25.53 | $25.03 | $25.30 | $7.56 | 7,115,270 |
| 2017-10-06 | $25.33 | $25.33 | $25.33 | $25.33 | $7.57 | 0 |
| 2017-10-05 | $25.33 | $25.33 | $25.33 | $25.33 | $7.57 | 0 |
| 2017-10-04 | $25.33 | $25.33 | $25.33 | $25.33 | $7.57 | 0 |
| 2017-10-03 | $25.33 | $25.33 | $25.33 | $25.33 | $7.57 | 0 |
| 2017-10-02 | $25.33 | $25.33 | $25.33 | $25.33 | $7.57 | 0 |
| 2017-09-29 | $25.25 | $25.66 | $25.10 | $25.33 | $7.57 | 6,044,520 |
| 2017-09-28 | $24.79 | $25.39 | $24.56 | $25.37 | $7.58 | 5,541,910 |
| 2017-09-27 | $25.18 | $25.64 | $24.56 | $24.80 | $7.41 | 10,978,400 |
| 2017-09-26 | $25.16 | $25.50 | $24.75 | $25.28 | $7.55 | 6,885,450 |
| 2017-09-25 | $24.60 | $25.78 | $24.52 | $25.20 | $7.53 | 7,772,790 |
| 2017-09-22 | $24.16 | $24.78 | $24.15 | $24.60 | $7.35 | 3,509,500 |
| 2017-09-21 | $24.85 | $24.85 | $24.12 | $24.15 | $7.22 | 4,375,910 |
| 2017-09-20 | $24.51 | $25.07 | $24.22 | $24.70 | $7.38 | 5,690,510 |
| 2017-09-19 | $24.50 | $24.54 | $24.20 | $24.51 | $7.32 | 4,725,960 |
| 2017-09-18 | $23.63 | $24.68 | $23.51 | $24.53 | $7.33 | 9,230,420 |
| 2017-09-15 | $23.48 | $23.79 | $23.48 | $23.64 | $7.06 | 2,482,980 |
| 2017-09-14 | $23.71 | $23.71 | $23.51 | $23.56 | $7.04 | 3,426,880 |
| 2017-09-13 | $23.84 | $23.94 | $23.70 | $23.79 | $7.11 | 2,708,930 |
| 2017-09-12 | $24.09 | $24.16 | $23.85 | $23.90 | $7.14 | 5,295,090 |
| 2017-09-11 | $24.04 | $24.20 | $23.55 | $24.19 | $7.23 | 9,618,950 |
| 2017-09-08 | $23.41 | $24.16 | $23.41 | $24.16 | $7.22 | 8,696,740 |
| 2017-09-07 | $23.39 | $23.90 | $23.38 | $23.40 | $6.99 | 7,175,900 |
| 2017-09-06 | $23.56 | $23.76 | $23.31 | $23.38 | $6.99 | 6,643,920 |
| 2017-09-05 | $23.86 | $23.90 | $23.57 | $23.61 | $7.05 | 6,210,740 |
| 2017-09-04 | $23.40 | $23.98 | $23.14 | $23.93 | $7.15 | 8,050,280 |
| 2017-09-01 | $23.33 | $23.49 | $23.15 | $23.40 | $6.99 | 5,866,860 |
| 2017-08-31 | $23.30 | $23.48 | $23.10 | $23.33 | $6.97 | 5,356,880 |
| 2017-08-30 | $22.94 | $23.36 | $22.90 | $23.30 | $6.96 | 6,005,920 |
| 2017-08-29 | $22.80 | $23.17 | $22.80 | $22.91 | $6.85 | 4,248,320 |
| 2017-08-28 | $22.78 | $22.96 | $22.57 | $22.84 | $6.82 | 7,089,590 |
| 2017-08-25 | $22.25 | $22.60 | $22.25 | $22.44 | $6.71 | 2,033,760 |
| 2017-08-24 | $22.53 | $22.58 | $22.20 | $22.31 | $6.67 | 2,525,060 |
| 2017-08-23 | $22.39 | $22.63 | $22.30 | $22.58 | $6.75 | 3,018,900 |
| 2017-08-22 | $22.75 | $22.76 | $22.30 | $22.34 | $6.68 | 4,108,400 |
| 2017-08-21 | $22.89 | $23.00 | $22.60 | $22.73 | $6.79 | 2,853,030 |
| 2017-08-18 | $22.70 | $22.89 | $22.60 | $22.86 | $6.83 | 3,066,790 |
| 2017-08-17 | $22.82 | $22.88 | $22.54 | $22.75 | $6.80 | 5,476,740 |
| 2017-08-16 | $22.75 | $23.03 | $22.61 | $22.82 | $6.82 | 4,642,640 |
| 2017-08-15 | $23.51 | $23.51 | $22.56 | $22.84 | $6.82 | 9,865,560 |
| 2017-08-14 | $22.93 | $23.57 | $22.80 | $23.52 | $7.03 | 6,654,280 |
| 2017-08-11 | $23.20 | $23.33 | $22.79 | $22.94 | $6.85 | 5,249,690 |
| 2017-08-10 | $23.22 | $23.64 | $23.07 | $23.35 | $6.98 | 8,086,430 |
| 2017-08-09 | $22.84 | $23.20 | $22.65 | $23.07 | $6.89 | 5,283,760 |
| 2017-08-08 | $22.60 | $22.86 | $22.54 | $22.85 | $6.83 | 2,936,600 |
| 2017-08-07 | $22.41 | $22.78 | $22.40 | $22.73 | $6.79 | 1,740,730 |
| 2017-08-04 | $22.52 | $22.78 | $22.41 | $22.48 | $6.72 | 2,728,780 |
| 2017-08-03 | $22.70 | $22.80 | $22.40 | $22.45 | $6.71 | 3,873,250 |
| 2017-08-02 | $23.06 | $23.07 | $22.68 | $22.69 | $6.78 | 3,913,620 |
| 2017-08-01 | $22.60 | $23.16 | $22.57 | $23.14 | $6.91 | 5,888,160 |
| 2017-07-31 | $22.72 | $22.85 | $22.53 | $22.60 | $6.75 | 4,152,800 |
| 2017-07-28 | $22.59 | $22.70 | $22.43 | $22.50 | $6.72 | 2,927,430 |
| 2017-07-27 | $22.11 | $22.68 | $21.86 | $22.57 | $6.74 | 4,601,880 |
| 2017-07-26 | $22.22 | $22.31 | $21.99 | $22.10 | $6.60 | 2,923,500 |
| 2017-07-25 | $22.49 | $22.60 | $22.10 | $22.20 | $6.63 | 2,673,570 |
| 2017-07-24 | $22.67 | $22.69 | $22.42 | $22.49 | $6.72 | 2,788,810 |
| 2017-07-21 | $22.37 | $22.72 | $22.24 | $22.70 | $6.78 | 5,105,400 |
| 2017-07-20 | $22.25 | $22.57 | $22.17 | $22.35 | $6.68 | 2,904,840 |
| 2017-07-19 | $21.92 | $22.35 | $21.88 | $22.25 | $6.65 | 3,301,000 |
| 2017-07-18 | $21.57 | $22.11 | $21.56 | $21.93 | $6.55 | 4,644,720 |
| 2017-07-17 | $22.31 | $22.35 | $21.03 | $21.58 | $6.45 | 6,672,770 |
| 2017-07-14 | $22.23 | $22.50 | $22.22 | $22.40 | $6.69 | 4,569,390 |
| 2017-07-13 | $22.15 | $22.15 | $21.96 | $22.07 | $6.59 | 3,641,690 |
| 2017-07-12 | $22.27 | $22.33 | $21.93 | $22.15 | $6.62 | 4,927,380 |
| 2017-07-11 | $22.08 | $22.30 | $22.08 | $22.29 | $6.66 | 3,909,460 |
| 2017-07-10 | $22.51 | $22.59 | $22.11 | $22.19 | $6.63 | 4,303,640 |
| 2017-07-07 | $22.69 | $22.71 | $22.50 | $22.60 | $6.75 | 2,389,680 |
| 2017-07-06 | $23.01 | $23.01 | $22.64 | $22.76 | $6.80 | 2,702,230 |
| 2017-07-05 | $22.67 | $23.07 | $22.56 | $22.95 | $6.86 | 3,291,890 |
| 2017-07-04 | $22.89 | $22.98 | $22.48 | $22.70 | $6.78 | 4,495,940 |
| 2017-07-03 | $23.26 | $23.30 | $22.80 | $23.04 | $6.88 | 4,371,640 |
| 2017-06-30 | $23.17 | $23.17 | $23.17 | $23.17 | $6.92 | 0 |
| 2017-06-29 | $23.17 | $23.17 | $23.17 | $23.17 | $6.92 | 0 |
| 2017-06-28 | $23.26 | $23.30 | $22.91 | $23.17 | $6.92 | 6,776,740 |
| 2017-06-27 | $22.72 | $23.36 | $22.72 | $23.35 | $6.98 | 7,480,810 |
| 2017-06-26 | $22.72 | $23.10 | $22.65 | $22.72 | $6.79 | 6,012,820 |
| 2017-06-23 | $22.41 | $22.83 | $22.22 | $22.70 | $6.78 | 4,770,620 |
| 2017-06-22 | $22.76 | $22.78 | $22.50 | $22.53 | $6.73 | 3,361,210 |
| 2017-06-21 | $22.49 | $22.82 | $22.41 | $22.80 | $6.81 | 3,818,050 |
| 2017-06-20 | $22.70 | $22.83 | $22.33 | $22.49 | $6.72 | 3,930,950 |
| 2017-06-19 | $22.88 | $23.01 | $22.53 | $22.70 | $6.78 | 3,933,360 |
| 2017-06-16 | $22.73 | $22.97 | $22.38 | $22.92 | $6.85 | 5,003,570 |
| 2017-06-15 | $22.21 | $23.21 | $22.13 | $22.70 | $6.78 | 10,181,520 |
| 2017-06-14 | $21.72 | $22.32 | $21.65 | $22.21 | $6.64 | 5,418,010 |
| 2017-06-13 | $21.70 | $21.96 | $21.64 | $21.75 | $6.50 | 3,033,210 |
| 2017-06-12 | $21.63 | $21.91 | $21.60 | $21.82 | $6.52 | 3,850,840 |
| 2017-06-09 | $22.06 | $22.06 | $21.63 | $21.73 | $6.49 | 6,529,020 |
| 2017-06-08 | $21.91 | $22.18 | $21.79 | $22.06 | $6.59 | 4,609,470 |
| 2017-06-07 | $21.28 | $22.18 | $21.20 | $22.06 | $6.59 | 8,740,020 |
| 2017-06-06 | $21.20 | $21.52 | $21.03 | $21.35 | $6.38 | 4,338,390 |
| 2017-06-05 | $21.05 | $21.50 | $20.95 | $21.31 | $6.37 | 8,765,570 |
| 2017-06-02 | $22.06 | $22.10 | $21.20 | $21.20 | $6.33 | 9,204,670 |
| 2017-06-01 | $22.10 | $22.32 | $22.05 | $22.14 | $6.62 | 5,127,810 |
| 2017-05-31 | $22.42 | $22.49 | $21.92 | $22.37 | $6.68 | 10,014,110 |
| 2017-05-30 | $22.46 | $22.46 | $22.46 | $22.46 | $6.71 | 0 |
| 2017-05-29 | $22.46 | $22.46 | $22.46 | $22.46 | $6.71 | 0 |
| 2017-05-26 | $22.34 | $22.56 | $22.10 | $22.46 | $6.71 | 5,090,970 |
| 2017-05-25 | $22.58 | $22.79 | $22.20 | $22.35 | $6.68 | 4,794,050 |
| 2017-05-24 | $22.78 | $22.80 | $22.35 | $22.62 | $6.76 | 4,797,140 |
| 2017-05-23 | $22.39 | $22.88 | $21.99 | $22.74 | $6.79 | 8,114,390 |
| 2017-05-22 | $22.46 | $22.85 | $22.00 | $22.57 | $6.74 | 4,798,200 |
| 2017-05-19 | $22.27 | $22.95 | $22.02 | $22.40 | $6.69 | 6,449,050 |
| 2017-05-18 | $22.06 | $22.49 | $21.89 | $22.23 | $6.64 | 5,758,990 |
| 2017-05-17 | $33.57 | $33.90 | $33.26 | $33.31 | $6.60 | 3,732,430 |
| 2017-05-16 | $32.80 | $33.88 | $32.50 | $33.80 | $6.70 | 4,746,780 |
| 2017-05-15 | $32.40 | $32.88 | $32.35 | $32.88 | $6.51 | 3,314,180 |
| 2017-05-12 | $32.20 | $32.58 | $31.80 | $32.56 | $6.45 | 4,366,650 |
| 2017-05-11 | $31.59 | $32.16 | $31.29 | $32.13 | $6.37 | 4,441,540 |
| 2017-05-10 | $31.62 | $31.98 | $31.50 | $31.74 | $6.29 | 1,972,300 |
| 2017-05-09 | $31.77 | $31.90 | $31.15 | $31.72 | $6.28 | 2,562,990 |
| 2017-05-08 | $31.65 | $31.91 | $31.30 | $31.78 | $6.30 | 3,018,570 |
| 2017-05-05 | $31.12 | $31.82 | $31.12 | $31.61 | $6.26 | 2,699,840 |
| 2017-05-04 | $31.86 | $32.10 | $31.20 | $31.37 | $6.21 | 4,242,490 |
| 2017-05-03 | $32.24 | $32.55 | $31.80 | $31.88 | $6.32 | 3,386,000 |
| 2017-05-02 | $32.74 | $32.87 | $32.21 | $32.28 | $6.39 | 3,223,220 |
| 2017-05-01 | $32.87 | $32.87 | $32.87 | $32.87 | $6.51 | 0 |
| 2017-04-28 | $32.62 | $32.97 | $32.05 | $32.87 | $6.51 | 3,977,560 |
| 2017-04-27 | $32.41 | $32.88 | $32.26 | $32.81 | $6.50 | 4,853,320 |
| 2017-04-26 | $31.97 | $32.75 | $31.90 | $32.56 | $6.45 | 5,817,010 |
| 2017-04-25 | $32.38 | $32.50 | $31.81 | $31.97 | $6.33 | 3,375,590 |
| 2017-04-24 | $31.86 | $32.50 | $31.11 | $32.33 | $6.40 | 6,165,770 |
| 2017-04-21 | $32.10 | $32.56 | $31.72 | $31.80 | $6.30 | 4,929,890 |
| 2017-04-20 | $31.76 | $32.26 | $31.51 | $31.97 | $6.33 | 5,185,140 |
| 2017-04-19 | $31.67 | $31.94 | $31.15 | $31.66 | $6.27 | 2,639,400 |
| 2017-04-18 | $31.38 | $32.04 | $31.36 | $31.79 | $6.30 | 4,015,840 |
| 2017-04-17 | $31.41 | $31.99 | $31.21 | $31.40 | $6.22 | 2,837,140 |
| 2017-04-14 | $31.60 | $31.88 | $31.18 | $31.32 | $6.20 | 1,904,940 |
| 2017-04-13 | $31.58 | $31.93 | $31.45 | $31.60 | $6.26 | 2,754,630 |
| 2017-04-12 | $32.56 | $32.69 | $31.57 | $31.63 | $6.27 | 6,218,190 |
| 2017-04-11 | $31.82 | $31.82 | $31.82 | $31.82 | $6.30 | 0 |
| 2017-04-10 | $31.82 | $31.82 | $31.82 | $31.82 | $6.30 | 0 |
| 2017-04-07 | $31.64 | $32.27 | $31.50 | $31.82 | $6.30 | 5,850,320 |
| 2017-04-06 | $30.80 | $32.80 | $30.80 | $31.69 | $6.28 | 11,372,410 |
| 2017-04-05 | $30.23 | $30.56 | $30.18 | $30.41 | $6.02 | 2,575,210 |
| 2017-04-04 | $30.23 | $30.23 | $30.23 | $30.23 | $5.99 | 0 |
| 2017-04-03 | $30.23 | $30.23 | $30.23 | $30.23 | $5.99 | 0 |
| 2017-03-31 | $30.10 | $30.58 | $30.10 | $30.23 | $5.99 | 1,789,390 |
| 2017-03-30 | $30.52 | $30.59 | $29.98 | $30.10 | $5.96 | 2,697,940 |
| 2017-03-29 | $30.77 | $30.90 | $30.40 | $30.52 | $6.05 | 1,964,300 |
| 2017-03-28 | $30.64 | $31.13 | $30.43 | $30.65 | $6.07 | 2,315,090 |
| 2017-03-27 | $30.95 | $31.47 | $30.68 | $30.69 | $6.08 | 3,096,370 |
| 2017-03-24 | $30.60 | $30.90 | $30.42 | $30.90 | $6.12 | 2,264,420 |
| 2017-03-23 | $30.66 | $30.79 | $30.50 | $30.65 | $6.07 | 2,151,150 |
| 2017-03-22 | $30.00 | $30.77 | $29.91 | $30.76 | $6.09 | 2,453,860 |
| 2017-03-21 | $30.28 | $30.35 | $29.88 | $30.11 | $5.96 | 2,635,620 |
| 2017-03-20 | $30.33 | $30.46 | $30.01 | $30.25 | $5.99 | 1,166,960 |
| 2017-03-17 | $30.64 | $30.73 | $30.33 | $30.36 | $6.01 | 2,103,480 |
| 2017-03-16 | $30.56 | $30.79 | $30.47 | $30.64 | $6.07 | 2,187,710 |
| 2017-03-15 | $30.73 | $30.96 | $30.46 | $30.65 | $6.07 | 2,867,490 |
| 2017-03-14 | $30.23 | $30.98 | $30.23 | $30.89 | $6.12 | 4,681,340 |
| 2017-03-13 | $30.17 | $30.38 | $29.76 | $30.37 | $6.02 | 2,426,320 |
| 2017-03-10 | $30.40 | $30.40 | $30.13 | $30.16 | $5.97 | 1,488,310 |
| 2017-03-09 | $30.13 | $30.41 | $30.13 | $30.22 | $5.99 | 1,305,470 |
| 2017-03-08 | $30.44 | $30.44 | $30.12 | $30.30 | $6.00 | 2,050,870 |
| 2017-03-07 | $30.42 | $30.59 | $30.28 | $30.46 | $6.03 | 2,059,030 |
| 2017-03-06 | $30.00 | $30.66 | $29.86 | $30.36 | $6.01 | 4,546,180 |
| 2017-03-03 | $30.88 | $30.92 | $29.90 | $30.06 | $5.96 | 9,216,710 |
| 2017-03-02 | $31.52 | $31.65 | $31.02 | $31.03 | $6.15 | 1,634,110 |
| 2017-03-01 | $31.70 | $31.88 | $31.44 | $31.48 | $6.24 | 1,774,410 |
| 2017-02-28 | $31.39 | $31.95 | $31.16 | $31.75 | $6.29 | 1,575,490 |
| 2017-02-27 | $31.45 | $31.97 | $31.10 | $31.40 | $6.22 | 2,570,950 |
| 2017-02-24 | $31.41 | $31.74 | $31.35 | $31.37 | $6.21 | 1,835,140 |
| 2017-02-23 | $31.14 | $31.99 | $30.80 | $31.68 | $6.28 | 3,051,750 |
| 2017-02-22 | $31.15 | $31.75 | $31.02 | $31.17 | $6.17 | 2,120,000 |
| 2017-02-21 | $31.18 | $31.32 | $30.78 | $31.23 | $6.19 | 2,529,140 |
| 2017-02-20 | $30.99 | $31.23 | $30.58 | $31.18 | $6.18 | 4,318,360 |
| 2017-02-17 | $30.21 | $31.22 | $30.15 | $31.09 | $6.16 | 5,917,510 |
| 2017-02-16 | $30.21 | $30.39 | $30.14 | $30.21 | $5.98 | 1,784,780 |
| 2017-02-15 | $30.18 | $30.32 | $30.12 | $30.14 | $5.97 | 1,991,970 |
| 2017-02-14 | $30.54 | $30.62 | $30.17 | $30.20 | $5.98 | 3,294,460 |
| 2017-02-13 | $30.61 | $30.74 | $30.40 | $30.50 | $6.04 | 2,670,370 |
| 2017-02-10 | $30.64 | $30.79 | $30.48 | $30.54 | $6.05 | 1,922,260 |
| 2017-02-09 | $30.90 | $30.91 | $30.65 | $30.71 | $6.08 | 1,244,000 |
| 2017-02-08 | $30.52 | $30.86 | $30.45 | $30.85 | $6.11 | 1,323,150 |
| 2017-02-07 | $30.99 | $30.99 | $30.51 | $30.55 | $6.05 | 1,848,430 |
| 2017-02-06 | $31.19 | $31.19 | $30.44 | $31.10 | $6.16 | 3,309,370 |
| 2017-02-03 | $30.67 | $31.28 | $30.67 | $31.19 | $6.18 | 2,924,790 |
| 2017-02-02 | $30.64 | $30.64 | $30.64 | $30.64 | $6.07 | 0 |
| 2017-02-01 | $30.64 | $30.64 | $30.64 | $30.64 | $6.07 | 0 |
| 2017-01-31 | $30.64 | $30.64 | $30.64 | $30.64 | $6.07 | 0 |
| 2017-01-30 | $30.64 | $30.64 | $30.64 | $30.64 | $6.07 | 0 |
| 2017-01-27 | $30.64 | $30.64 | $30.64 | $30.64 | $6.07 | 0 |
| 2017-01-26 | $30.55 | $30.95 | $30.46 | $30.64 | $6.07 | 1,188,340 |
| 2017-01-25 | $30.46 | $30.67 | $30.32 | $30.60 | $6.06 | 939,740 |
| 2017-01-24 | $30.43 | $30.55 | $30.22 | $30.47 | $6.04 | 1,485,620 |
| 2017-01-23 | $29.98 | $30.42 | $29.90 | $30.35 | $6.01 | 1,657,490 |
| 2017-01-20 | $29.66 | $30.18 | $29.60 | $29.98 | $5.94 | 1,708,310 |
| 2017-01-19 | $29.51 | $29.83 | $29.38 | $29.76 | $5.90 | 1,474,880 |
| 2017-01-18 | $29.73 | $29.93 | $29.52 | $29.52 | $5.85 | 1,222,040 |
| 2017-01-17 | $29.59 | $29.94 | $29.20 | $29.76 | $5.90 | 1,551,980 |
| 2017-01-16 | $29.61 | $29.87 | $28.89 | $29.62 | $5.87 | 3,174,280 |
| 2017-01-13 | $29.95 | $30.11 | $29.70 | $29.74 | $5.89 | 2,709,270 |
| 2017-01-12 | $30.18 | $30.38 | $29.95 | $29.97 | $5.94 | 2,008,910 |
| 2017-01-11 | $30.81 | $30.81 | $30.01 | $30.40 | $6.02 | 2,310,600 |
| 2017-01-10 | $31.24 | $31.24 | $30.71 | $30.72 | $6.09 | 1,382,080 |
| 2017-01-09 | $31.12 | $31.39 | $31.00 | $31.13 | $6.17 | 1,942,840 |
| 2017-01-06 | $30.87 | $31.37 | $30.78 | $31.31 | $6.20 | 3,176,590 |
| 2017-01-05 | $30.80 | $31.00 | $30.78 | $30.87 | $6.12 | 1,583,890 |
| 2017-01-04 | $30.26 | $31.30 | $30.18 | $31.09 | $6.16 | 4,623,140 |
| 2017-01-03 | $30.00 | $30.00 | $29.75 | $29.98 | $5.94 | 2,361,050 |
| 2017-01-02 | $29.90 | $29.90 | $29.90 | $29.90 | $5.92 | 0 |
| 2016-12-30 | $30.29 | $30.29 | $29.82 | $29.90 | $5.92 | 2,417,970 |
| 2016-12-29 | $30.33 | $30.50 | $30.11 | $30.17 | $5.98 | 2,325,210 |
| 2016-12-28 | $30.36 | $30.53 | $30.30 | $30.43 | $6.03 | 1,333,370 |
| 2016-12-27 | $30.40 | $30.54 | $30.30 | $30.42 | $6.03 | 1,215,630 |
| 2016-12-26 | $30.44 | $30.80 | $29.85 | $30.40 | $6.02 | 2,140,720 |
| 2016-12-23 | $30.73 | $30.90 | $30.25 | $30.44 | $6.03 | 1,456,850 |
| 2016-12-22 | $31.06 | $31.13 | $30.60 | $30.73 | $6.09 | 1,742,130 |
| 2016-12-21 | $31.09 | $31.15 | $30.93 | $30.98 | $6.14 | 1,690,030 |
| 2016-12-20 | $31.25 | $31.35 | $30.89 | $31.02 | $6.15 | 2,100,250 |
| 2016-12-19 | $30.90 | $31.01 | $30.78 | $31.01 | $6.14 | 1,827,210 |
| 2016-12-16 | $30.90 | $31.26 | $30.75 | $30.82 | $6.11 | 2,146,080 |
| 2016-12-15 | $30.49 | $31.02 | $30.28 | $30.95 | $6.13 | 2,800,260 |
| 2016-12-14 | $30.85 | $31.05 | $30.65 | $30.65 | $6.07 | 2,522,800 |
| 2016-12-13 | $30.60 | $31.18 | $30.50 | $30.78 | $6.10 | 6,040,090 |
| 2016-12-12 | $32.80 | $32.84 | $30.12 | $30.50 | $6.04 | 11,098,350 |
| 2016-12-09 | $33.70 | $33.86 | $32.67 | $32.78 | $6.49 | 6,976,230 |
| 2016-12-08 | $34.10 | $34.80 | $33.55 | $33.91 | $6.72 | 12,047,180 |
| 2016-12-07 | $33.05 | $33.05 | $33.05 | $33.05 | $6.55 | 0 |
| 2016-12-06 | $33.05 | $33.05 | $33.05 | $33.05 | $6.55 | 0 |
| 2016-12-05 | $33.05 | $33.05 | $33.05 | $33.05 | $6.55 | 0 |
| 2016-12-02 | $33.35 | $33.37 | $32.68 | $33.05 | $6.55 | 2,704,070 |
| 2016-12-01 | $33.26 | $33.52 | $33.26 | $33.41 | $6.62 | 3,223,440 |
| 2016-11-30 | $33.01 | $33.48 | $33.01 | $33.43 | $6.62 | 4,264,210 |
| 2016-11-29 | $33.07 | $33.38 | $33.03 | $33.14 | $6.57 | 2,255,810 |
| 2016-11-28 | $33.26 | $33.32 | $33.10 | $33.19 | $6.58 | 2,234,580 |
| 2016-11-25 | $33.09 | $33.27 | $32.96 | $33.21 | $6.58 | 2,214,020 |
| 2016-11-24 | $33.04 | $33.18 | $32.99 | $33.05 | $6.55 | 1,603,900 |
| 2016-11-23 | $33.20 | $33.30 | $33.01 | $33.05 | $6.55 | 2,268,200 |
| 2016-11-22 | $33.14 | $33.27 | $33.00 | $33.20 | $6.58 | 1,795,830 |
| 2016-11-21 | $33.10 | $33.18 | $32.95 | $33.07 | $6.55 | 1,756,300 |
| 2016-11-18 | $33.35 | $33.42 | $33.16 | $33.27 | $6.59 | 1,749,630 |
| 2016-11-17 | $33.20 | $33.47 | $32.97 | $33.34 | $6.60 | 2,831,990 |
| 2016-11-16 | $33.05 | $33.50 | $33.01 | $33.23 | $6.58 | 3,406,500 |
| 2016-11-15 | $32.89 | $33.00 | $32.66 | $32.99 | $6.54 | 3,192,980 |
| 2016-11-14 | $33.00 | $33.02 | $32.75 | $32.90 | $6.52 | 3,301,010 |
| 2016-11-11 | $33.05 | $33.06 | $32.38 | $32.97 | $6.53 | 3,751,030 |
| 2016-11-10 | $33.12 | $33.17 | $32.90 | $32.96 | $6.53 | 2,691,220 |
| 2016-11-09 | $33.00 | $33.19 | $32.53 | $32.90 | $6.52 | 2,635,090 |
| 2016-11-08 | $32.79 | $33.17 | $32.71 | $32.92 | $6.52 | 3,012,930 |
| 2016-11-07 | $33.88 | $33.90 | $32.78 | $32.88 | $6.51 | 5,737,480 |
| 2016-11-04 | $34.11 | $34.15 | $33.75 | $33.85 | $6.71 | 1,565,270 |
| 2016-11-03 | $34.16 | $34.21 | $33.92 | $34.03 | $6.74 | 1,673,840 |
| 2016-11-02 | $33.85 | $34.22 | $33.85 | $34.16 | $6.77 | 2,280,130 |
| 2016-11-01 | $33.83 | $34.11 | $33.78 | $33.90 | $6.72 | 2,582,530 |
| 2016-10-31 | $33.63 | $33.95 | $33.46 | $33.82 | $6.70 | 0 |
| 2016-10-28 | $33.98 | $34.09 | $33.70 | $33.72 | $6.68 | 1,442,810 |
| 2016-10-27 | $33.93 | $34.02 | $33.68 | $33.95 | $6.73 | 1,834,650 |
| 2016-10-26 | $34.42 | $34.49 | $33.82 | $33.83 | $6.70 | 3,021,730 |
| 2016-10-25 | $33.80 | $34.59 | $33.61 | $34.39 | $6.81 | 4,451,280 |
| 2016-10-24 | $34.28 | $34.31 | $33.36 | $33.97 | $6.73 | 8,394,390 |
| 2016-10-21 | $34.52 | $34.68 | $34.03 | $34.18 | $6.77 | 2,338,120 |
| 2016-10-20 | $34.70 | $34.83 | $34.50 | $34.52 | $6.84 | 1,949,330 |
| 2016-10-19 | $35.15 | $35.28 | $34.60 | $34.74 | $6.88 | 1,806,530 |
| 2016-10-18 | $34.62 | $35.16 | $34.62 | $35.10 | $6.95 | 1,724,580 |
| 2016-10-17 | $34.70 | $35.06 | $34.45 | $34.76 | $6.89 | 1,591,930 |
| 2016-10-14 | $35.34 | $35.55 | $34.82 | $34.98 | $6.93 | 2,315,020 |
| 2016-10-13 | $35.38 | $35.55 | $35.31 | $35.46 | $7.02 | 1,527,360 |
| 2016-10-12 | $35.15 | $35.59 | $35.00 | $35.42 | $7.02 | 2,845,350 |
| 2016-10-11 | $34.96 | $35.24 | $34.79 | $35.15 | $6.96 | 1,783,890 |
| 2016-10-10 | $35.04 | $35.11 | $34.44 | $34.96 | $6.93 | 4,653,830 |
| 2016-10-07 | $34.96 | $34.96 | $34.96 | $34.96 | $6.93 | 0 |
| 2016-10-06 | $34.96 | $34.96 | $34.96 | $34.96 | $6.93 | 0 |
| 2016-10-05 | $34.96 | $34.96 | $34.96 | $34.96 | $6.93 | 0 |
| 2016-10-04 | $34.96 | $34.96 | $34.96 | $34.96 | $6.93 | 0 |
| 2016-10-03 | $34.96 | $34.96 | $34.96 | $34.96 | $6.93 | 0 |
| 2016-09-30 | $35.40 | $35.40 | $34.91 | $34.96 | $6.93 | 1,838,490 |
| 2016-09-29 | $35.12 | $35.38 | $35.11 | $35.26 | $6.99 | 1,238,260 |
| 2016-09-28 | $35.90 | $35.90 | $35.16 | $35.25 | $6.98 | 2,153,580 |
| 2016-09-27 | $34.87 | $35.33 | $34.85 | $35.20 | $6.97 | 2,353,270 |
| 2016-09-26 | $34.92 | $35.47 | $34.92 | $35.00 | $6.93 | 3,345,730 |
| 2016-09-23 | $35.05 | $35.19 | $34.91 | $35.01 | $6.94 | 949,330 |
| 2016-09-22 | $35.13 | $35.28 | $34.90 | $34.93 | $6.92 | 1,504,740 |
| 2016-09-21 | $34.70 | $35.20 | $34.65 | $35.00 | $6.93 | 2,165,220 |
| 2016-09-20 | $34.57 | $34.73 | $34.42 | $34.65 | $6.86 | 1,263,760 |
| 2016-09-19 | $34.39 | $34.90 | $34.05 | $34.59 | $6.85 | 1,361,350 |
| 2016-09-16 | $34.55 | $34.55 | $34.55 | $34.55 | $6.84 | 0 |
| 2016-09-15 | $34.55 | $34.55 | $34.55 | $34.55 | $6.84 | 0 |
| 2016-09-14 | $33.99 | $34.56 | $33.83 | $34.55 | $6.84 | 2,091,040 |
| 2016-09-13 | $34.18 | $34.32 | $34.03 | $34.08 | $6.75 | 1,023,050 |
| 2016-09-12 | $34.60 | $34.75 | $33.90 | $34.00 | $6.74 | 2,979,310 |
| 2016-09-09 | $35.08 | $35.12 | $34.81 | $34.81 | $6.90 | 1,439,910 |
| 2016-09-08 | $35.10 | $35.10 | $34.88 | $35.06 | $6.95 | 1,044,890 |
| 2016-09-07 | $35.36 | $35.37 | $34.91 | $34.98 | $6.93 | 2,630,350 |
| 2016-09-06 | $34.90 | $35.42 | $34.83 | $35.22 | $6.98 | 2,190,550 |
| 2016-09-05 | $34.99 | $35.19 | $34.80 | $34.90 | $6.91 | 1,591,260 |
| 2016-09-02 | $35.04 | $35.19 | $34.72 | $34.80 | $6.89 | 1,865,300 |
| 2016-09-01 | $35.50 | $35.50 | $35.01 | $35.16 | $6.97 | 2,495,500 |
| 2016-08-31 | $35.23 | $35.58 | $34.95 | $35.58 | $7.05 | 2,269,160 |
| 2016-08-30 | $34.98 | $35.57 | $34.98 | $35.33 | $7.00 | 3,811,100 |
| 2016-08-29 | $35.05 | $35.20 | $34.87 | $34.90 | $6.91 | 2,019,960 |
| 2016-08-26 | $35.18 | $35.33 | $34.80 | $35.09 | $6.95 | 2,327,740 |
| 2016-08-25 | $35.05 | $35.18 | $34.78 | $35.18 | $6.97 | 3,540,740 |
| 2016-08-24 | $35.26 | $35.48 | $35.05 | $35.15 | $6.96 | 2,136,060 |
| 2016-08-23 | $35.30 | $35.97 | $35.20 | $35.44 | $7.02 | 3,476,950 |
| 2016-08-22 | $35.11 | $35.67 | $34.85 | $35.52 | $7.04 | 5,926,270 |
| 2016-08-19 | $35.30 | $35.31 | $34.73 | $35.05 | $6.94 | 3,974,080 |
| 2016-08-18 | $35.69 | $35.69 | $34.97 | $35.18 | $6.97 | 4,759,960 |
| 2016-08-17 | $34.73 | $36.10 | $34.73 | $35.66 | $7.06 | 15,267,260 |
| 2016-08-16 | $37.15 | $37.33 | $33.70 | $34.73 | $6.88 | 42,301,200 |
| 2016-08-15 | $36.56 | $37.38 | $36.28 | $37.16 | $7.36 | 3,269,730 |
| 2016-08-12 | $36.50 | $36.66 | $36.20 | $36.53 | $7.24 | 1,410,640 |
| 2016-08-11 | $36.58 | $36.73 | $36.08 | $36.55 | $7.24 | 1,866,740 |
| 2016-08-10 | $36.85 | $36.96 | $36.41 | $36.55 | $7.24 | 1,970,170 |
| 2016-08-09 | $36.92 | $37.18 | $36.68 | $36.99 | $7.33 | 2,733,790 |
| 2016-08-08 | $36.48 | $36.99 | $36.06 | $36.92 | $7.31 | 2,107,190 |
| 2016-08-05 | $36.37 | $36.81 | $36.04 | $36.48 | $7.23 | 1,772,510 |
| 2016-08-04 | $36.48 | $36.59 | $35.61 | $36.43 | $7.22 | 2,241,990 |
| 2016-08-03 | $36.60 | $36.70 | $36.33 | $36.48 | $7.23 | 1,241,560 |
| 2016-08-02 | $36.52 | $36.90 | $36.29 | $36.60 | $7.25 | 1,986,110 |
| 2016-08-01 | $36.05 | $36.84 | $35.38 | $36.70 | $7.27 | 4,013,730 |
| 2016-07-29 | $36.04 | $36.67 | $36.00 | $36.34 | $7.20 | 2,761,940 |
| 2016-07-28 | $35.96 | $36.22 | $35.44 | $35.89 | $7.11 | 3,635,370 |
| 2016-07-27 | $37.40 | $37.59 | $35.52 | $36.01 | $7.13 | 6,401,770 |
| 2016-07-26 | $37.22 | $37.64 | $36.73 | $37.59 | $7.45 | 3,408,350 |
| 2016-07-25 | $36.73 | $37.78 | $36.66 | $37.22 | $7.37 | 3,746,750 |
| 2016-07-22 | $37.43 | $37.65 | $36.69 | $36.99 | $7.33 | 5,020,950 |
| 2016-07-21 | $37.60 | $37.82 | $37.18 | $37.57 | $7.44 | 3,467,660 |
| 2016-07-20 | $37.80 | $37.98 | $37.32 | $37.70 | $7.47 | 4,184,690 |
| 2016-07-19 | $38.40 | $38.40 | $37.75 | $37.95 | $7.52 | 4,356,930 |
| 2016-07-18 | $38.01 | $39.29 | $38.00 | $38.51 | $7.63 | 6,674,940 |
| 2016-07-15 | $37.36 | $38.09 | $37.36 | $38.01 | $7.53 | 3,181,590 |
| 2016-07-14 | $37.20 | $37.79 | $37.20 | $37.50 | $7.43 | 3,073,140 |
| 2016-07-13 | $37.84 | $38.25 | $37.48 | $37.51 | $7.43 | 3,986,660 |
| 2016-07-12 | $36.59 | $38.09 | $36.59 | $38.00 | $7.53 | 6,263,410 |
| 2016-07-11 | $36.40 | $37.33 | $35.94 | $36.79 | $7.29 | 3,609,930 |
| 2016-07-08 | $36.20 | $37.00 | $35.73 | $36.40 | $7.21 | 4,271,630 |
| 2016-07-07 | $36.91 | $38.58 | $36.61 | $36.72 | $7.22 | 6,439,470 |
| 2016-07-06 | $36.09 | $36.83 | $35.88 | $36.83 | $7.24 | 3,254,730 |
| 2016-07-05 | $36.25 | $36.29 | $35.79 | $35.90 | $7.06 | 2,362,220 |
| 2016-07-04 | $35.71 | $36.50 | $35.62 | $36.15 | $7.10 | 4,303,010 |
| 2016-07-01 | $36.27 | $36.53 | $35.81 | $35.93 | $7.06 | 3,036,860 |
| 2016-06-30 | $36.56 | $36.85 | $35.91 | $36.53 | $7.18 | 4,396,560 |
| 2016-06-29 | $35.50 | $36.66 | $35.48 | $36.45 | $7.16 | 7,250,550 |
| 2016-06-28 | $34.47 | $35.31 | $34.10 | $35.14 | $6.91 | 4,918,490 |
| 2016-06-27 | $33.81 | $34.63 | $33.75 | $34.39 | $6.76 | 4,507,130 |
| 2016-06-24 | $33.80 | $34.56 | $33.56 | $33.90 | $6.66 | 4,943,380 |
| 2016-06-23 | $34.64 | $34.85 | $33.80 | $33.96 | $6.67 | 3,445,500 |
| 2016-06-22 | $34.19 | $34.85 | $33.82 | $34.76 | $6.83 | 3,420,680 |
| 2016-06-21 | $34.67 | $35.17 | $34.18 | $34.49 | $6.78 | 4,680,880 |
| 2016-06-20 | $34.70 | $34.95 | $33.85 | $34.70 | $6.82 | 4,535,580 |
| 2016-06-17 | $33.40 | $34.86 | $33.21 | $34.75 | $6.83 | 6,941,490 |
| 2016-06-16 | $33.83 | $34.55 | $33.14 | $33.20 | $6.53 | 6,433,230 |
| 2016-06-15 | $32.30 | $33.55 | $32.23 | $33.53 | $6.59 | 4,618,540 |
| 2016-06-14 | $31.91 | $32.65 | $31.90 | $32.63 | $6.41 | 2,852,360 |
| 2016-06-13 | $32.51 | $32.86 | $31.91 | $31.91 | $6.27 | 3,064,120 |
| 2016-06-10 | $32.86 | $32.86 | $32.86 | $32.86 | $6.46 | 0 |
| 2016-06-09 | $32.86 | $32.86 | $32.86 | $32.86 | $6.46 | 0 |
| 2016-06-08 | $33.03 | $33.25 | $32.80 | $32.86 | $6.46 | 2,957,590 |
| 2016-06-07 | $32.87 | $33.28 | $32.71 | $33.25 | $6.53 | 3,094,510 |
| 2016-06-06 | $32.98 | $33.04 | $32.55 | $32.82 | $6.45 | 3,904,470 |
| 2016-06-03 | $33.60 | $34.20 | $32.96 | $33.00 | $6.49 | 7,516,500 |
| 2016-06-02 | $33.04 | $33.60 | $32.95 | $33.49 | $6.58 | 2,575,710 |
| 2016-06-01 | $32.90 | $33.76 | $32.88 | $33.27 | $6.54 | 5,140,240 |
| 2016-05-31 | $31.90 | $33.00 | $31.80 | $32.94 | $6.47 | 4,913,120 |
| 2016-05-30 | $31.55 | $32.34 | $31.27 | $31.90 | $6.27 | 2,292,260 |
| 2016-05-27 | $31.64 | $31.98 | $31.50 | $31.55 | $6.20 | 1,670,740 |
| 2016-05-26 | $32.32 | $32.43 | $31.09 | $31.89 | $6.27 | 3,325,770 |
| 2016-05-25 | $32.40 | $33.08 | $32.21 | $32.37 | $6.36 | 2,841,180 |
| 2016-05-24 | $32.69 | $32.71 | $32.15 | $32.42 | $6.37 | 2,801,240 |
| 2016-05-23 | $32.48 | $33.08 | $32.26 | $32.71 | $6.43 | 3,987,090 |
| 2016-05-20 | $32.10 | $32.89 | $32.00 | $32.51 | $6.39 | 3,909,390 |
| 2016-05-19 | $31.90 | $32.65 | $31.72 | $32.33 | $6.35 | 3,280,310 |
| 2016-05-18 | $32.21 | $32.21 | $31.51 | $31.78 | $6.25 | 3,078,050 |
| 2016-05-17 | $32.42 | $33.08 | $32.05 | $32.52 | $6.39 | 4,499,730 |
| 2016-05-16 | $31.31 | $32.78 | $31.25 | $32.65 | $6.42 | 4,125,980 |
| 2016-05-13 | $31.81 | $32.20 | $31.13 | $31.45 | $6.18 | 2,491,170 |
| 2016-05-12 | $31.51 | $32.40 | $30.95 | $32.05 | $6.30 | 4,271,360 |
| 2016-05-11 | $30.85 | $32.06 | $30.60 | $31.83 | $6.26 | 4,777,000 |
| 2016-05-10 | $30.88 | $31.18 | $30.40 | $30.62 | $6.02 | 2,646,450 |
| 2016-05-09 | $30.78 | $31.28 | $30.31 | $31.00 | $6.09 | 4,518,020 |
| 2016-05-06 | $31.88 | $32.07 | $30.70 | $30.79 | $6.05 | 5,474,500 |
| 2016-05-05 | $31.86 | $32.39 | $31.76 | $32.00 | $6.29 | 3,682,250 |
| 2016-05-04 | $32.05 | $32.48 | $31.80 | $32.00 | $6.29 | 3,304,810 |
| 2016-05-03 | $31.40 | $32.53 | $31.00 | $32.30 | $6.35 | 5,627,030 |
| 2016-05-02 | $31.78 | $31.78 | $31.78 | $31.78 | $6.25 | 0 |
| 2016-04-29 | $32.09 | $32.43 | $31.52 | $31.78 | $6.25 | 3,440,840 |
| 2016-04-28 | $32.00 | $32.85 | $31.65 | $32.18 | $6.32 | 6,007,640 |
| 2016-04-27 | $32.40 | $32.72 | $32.10 | $32.11 | $6.31 | 4,090,920 |
| 2016-04-26 | $30.89 | $32.50 | $30.85 | $32.44 | $6.38 | 6,437,310 |
| 2016-04-25 | $31.20 | $31.27 | $30.31 | $30.89 | $6.07 | 3,190,990 |
| 2016-04-22 | $30.68 | $31.50 | $30.50 | $31.32 | $6.16 | 3,742,280 |
| 2016-04-21 | $30.90 | $31.47 | $30.60 | $30.73 | $6.04 | 3,629,050 |
| 2016-04-20 | $31.57 | $32.28 | $30.02 | $30.90 | $6.07 | 6,767,770 |
| 2016-04-19 | $31.72 | $32.10 | $31.61 | $31.67 | $6.22 | 3,147,100 |
| 2016-04-18 | $31.88 | $31.95 | $31.31 | $31.65 | $6.22 | 3,886,860 |
| 2016-04-15 | $32.41 | $32.68 | $32.00 | $32.07 | $6.30 | 4,460,110 |
| 2016-04-14 | $32.05 | $32.88 | $31.77 | $32.70 | $6.43 | 7,586,500 |
| 2016-04-13 | $32.00 | $32.90 | $31.50 | $32.13 | $6.31 | 10,582,810 |
| 2016-04-12 | $31.79 | $33.97 | $31.50 | $32.39 | $6.37 | 13,437,000 |
| 2016-04-11 | $30.60 | $31.90 | $30.56 | $31.60 | $6.21 | 10,903,730 |
| 2016-04-08 | $30.50 | $32.00 | $30.00 | $31.22 | $6.14 | 17,298,550 |
| 2016-04-07 | $30.40 | $30.60 | $29.61 | $29.61 | $5.82 | 3,227,510 |
| 2016-04-06 | $30.12 | $30.45 | $30.10 | $30.30 | $5.96 | 2,665,280 |
| 2016-04-05 | $29.80 | $30.44 | $29.80 | $30.37 | $5.97 | 4,612,770 |
| 2016-04-04 | $30.00 | $30.00 | $30.00 | $30.00 | $5.90 | 0 |
| 2016-04-01 | $29.89 | $30.00 | $29.53 | $30.00 | $5.90 | 2,726,230 |
| 2016-03-31 | $30.33 | $30.50 | $29.74 | $29.84 | $5.86 | 3,244,080 |
| 2016-03-30 | $29.39 | $30.15 | $29.33 | $30.10 | $5.92 | 4,306,860 |
| 2016-03-29 | $29.40 | $29.60 | $29.01 | $29.19 | $5.74 | 3,968,740 |
| 2016-03-28 | $29.30 | $29.75 | $29.25 | $29.41 | $5.78 | 3,384,290 |
| 2016-03-25 | $29.20 | $29.50 | $29.01 | $29.23 | $5.74 | 2,253,890 |
| 2016-03-24 | $28.90 | $29.66 | $28.75 | $29.17 | $5.73 | 3,929,380 |
| 2016-03-23 | $29.30 | $29.30 | $28.81 | $29.18 | $5.74 | 2,942,880 |
| 2016-03-22 | $29.50 | $29.50 | $29.01 | $29.18 | $5.74 | 3,384,010 |
| 2016-03-21 | $29.06 | $30.04 | $29.00 | $29.60 | $5.82 | 5,215,260 |
| 2016-03-18 | $29.00 | $29.59 | $28.73 | $29.23 | $5.74 | 4,935,190 |
| 2016-03-17 | $28.09 | $28.75 | $27.91 | $28.72 | $5.64 | 4,735,810 |
| 2016-03-16 | $28.20 | $28.35 | $27.52 | $27.87 | $5.48 | 2,643,450 |
| 2016-03-15 | $28.50 | $28.74 | $27.70 | $27.90 | $5.48 | 3,394,620 |
| 2016-03-14 | $28.12 | $28.79 | $28.12 | $28.59 | $5.62 | 3,755,810 |
| 2016-03-11 | $27.68 | $28.15 | $27.50 | $27.83 | $5.47 | 1,825,490 |
| 2016-03-10 | $27.90 | $28.28 | $27.55 | $27.74 | $5.45 | 2,590,110 |
| 2016-03-09 | $27.90 | $28.19 | $27.50 | $27.75 | $5.45 | 2,617,160 |
| 2016-03-08 | $27.49 | $28.26 | $26.51 | $28.18 | $5.54 | 5,594,180 |
| 2016-03-07 | $27.23 | $27.95 | $27.23 | $27.40 | $5.39 | 4,508,610 |
| 2016-03-04 | $28.20 | $28.50 | $27.00 | $27.22 | $5.35 | 5,907,580 |
| 2016-03-03 | $28.88 | $29.20 | $28.50 | $28.55 | $5.61 | 4,390,780 |
| 2016-03-02 | $28.01 | $29.09 | $27.61 | $29.02 | $5.70 | 6,540,760 |
| 2016-03-01 | $28.15 | $28.20 | $27.06 | $28.00 | $5.50 | 4,191,930 |
| 2016-02-29 | $28.69 | $28.89 | $27.52 | $28.15 | $5.53 | 4,836,720 |
| 2016-02-26 | $28.50 | $29.10 | $28.10 | $28.67 | $5.63 | 4,341,930 |
| 2016-02-25 | $30.00 | $30.07 | $27.93 | $28.15 | $5.53 | 5,744,430 |
| 2016-02-24 | $30.41 | $30.51 | $29.41 | $29.93 | $5.88 | 3,170,770 |
| 2016-02-23 | $30.85 | $30.95 | $30.17 | $30.47 | $5.99 | 3,075,660 |
| 2016-02-22 | $30.90 | $30.95 | $30.55 | $30.77 | $6.05 | 3,665,220 |
| 2016-02-19 | $30.65 | $30.94 | $30.30 | $30.74 | $6.04 | 3,601,090 |
| 2016-02-18 | $30.79 | $30.90 | $30.41 | $30.55 | $6.00 | 2,867,660 |
| 2016-02-17 | $31.00 | $31.09 | $30.33 | $30.63 | $6.02 | 4,541,090 |
| 2016-02-16 | $30.40 | $31.11 | $30.30 | $31.01 | $6.09 | 5,204,780 |
| 2016-02-15 | $29.30 | $30.47 | $29.29 | $30.39 | $5.97 | 3,185,200 |
| 2016-02-12 | $29.92 | $29.92 | $29.92 | $29.92 | $5.88 | 0 |
| 2016-02-11 | $29.92 | $29.92 | $29.92 | $29.92 | $5.88 | 0 |
| 2016-02-10 | $29.92 | $29.92 | $29.92 | $29.92 | $5.88 | 0 |
| 2016-02-09 | $29.92 | $29.92 | $29.92 | $29.92 | $5.88 | 0 |
| 2016-02-08 | $29.92 | $29.92 | $29.92 | $29.92 | $5.88 | 0 |
| 2016-02-05 | $30.25 | $30.31 | $29.80 | $29.92 | $5.88 | 2,936,350 |
| 2016-02-04 | $29.92 | $30.60 | $29.92 | $30.20 | $5.94 | 3,813,490 |
| 2016-02-03 | $29.35 | $30.32 | $29.35 | $30.19 | $5.93 | 3,692,460 |
| 2016-02-02 | $29.26 | $30.15 | $29.26 | $29.90 | $5.88 | 4,911,140 |
| 2016-02-01 | $29.21 | $29.60 | $28.52 | $28.90 | $5.68 | 3,632,270 |
| 2016-01-29 | $28.51 | $29.70 | $28.38 | $29.45 | $5.79 | 4,960,770 |
| 2016-01-28 | $28.83 | $29.90 | $28.20 | $28.37 | $5.58 | 4,439,030 |
| 2016-01-27 | $28.30 | $29.25 | $27.72 | $29.15 | $5.73 | 6,429,420 |
| 2016-01-26 | $28.90 | $29.16 | $27.60 | $28.21 | $5.54 | 5,325,730 |
| 2016-01-25 | $29.15 | $29.40 | $28.87 | $28.93 | $5.69 | 1,834,520 |
| 2016-01-22 | $29.10 | $29.29 | $28.39 | $28.90 | $5.68 | 3,869,760 |
| 2016-01-21 | $29.15 | $29.98 | $28.52 | $28.86 | $5.67 | 4,070,360 |
| 2016-01-20 | $30.30 | $30.49 | $29.50 | $29.65 | $5.83 | 6,251,090 |
| 2016-01-19 | $30.42 | $30.72 | $29.79 | $30.52 | $6.00 | 5,406,690 |
| 2016-01-18 | $29.70 | $30.90 | $29.40 | $30.24 | $5.94 | 3,966,290 |
| 2016-01-15 | $29.81 | $30.43 | $29.69 | $30.01 | $5.90 | 4,463,900 |
| 2016-01-14 | $28.20 | $30.46 | $28.08 | $30.29 | $5.95 | 6,059,860 |
| 2016-01-13 | $29.50 | $29.56 | $28.63 | $28.99 | $5.70 | 3,850,410 |
| 2016-01-12 | $28.20 | $29.46 | $28.20 | $29.20 | $5.74 | 5,682,120 |
| 2016-01-11 | $28.63 | $30.68 | $28.00 | $28.11 | $5.52 | 8,567,340 |
| 2016-01-08 | $28.48 | $29.88 | $27.00 | $29.24 | $5.75 | 7,865,230 |
| 2016-01-07 | $29.49 | $29.49 | $27.05 | $27.46 | $5.40 | 892,510 |
| 2016-01-06 | $29.82 | $30.10 | $29.08 | $29.85 | $5.87 | 3,724,440 |
| 2016-01-05 | $28.30 | $30.13 | $28.10 | $29.82 | $5.86 | 6,480,100 |
| 2016-01-04 | $31.30 | $31.58 | $28.74 | $28.82 | $5.66 | 4,614,570 |
| 2016-01-01 | $31.58 | $31.58 | $31.58 | $31.58 | $6.21 | 0 |
| 2015-12-31 | $32.80 | $32.88 | $31.57 | $31.58 | $6.21 | 6,477,160 |
| 2015-12-30 | $32.16 | $32.86 | $32.01 | $32.79 | $6.44 | 4,027,950 |
| 2015-12-29 | $32.02 | $32.53 | $31.97 | $32.23 | $6.33 | 3,801,380 |
| 2015-12-28 | $32.50 | $33.00 | $32.00 | $32.00 | $6.29 | 5,565,760 |
| 2015-12-25 | $33.20 | $33.23 | $32.70 | $32.70 | $6.43 | 4,627,890 |
| 2015-12-24 | $33.02 | $33.32 | $32.68 | $33.11 | $6.51 | 4,048,460 |
| 2015-12-23 | $33.48 | $33.87 | $33.01 | $33.17 | $6.52 | 6,869,140 |
| 2015-12-22 | $34.00 | $34.26 | $33.25 | $33.48 | $6.58 | 6,369,460 |
| 2015-12-21 | $32.83 | $33.99 | $32.62 | $33.92 | $6.67 | 8,477,920 |
| 2015-12-18 | $33.48 | $33.50 | $32.50 | $32.83 | $6.45 | 5,617,490 |
| 2015-12-17 | $33.19 | $33.68 | $32.90 | $33.60 | $6.60 | 6,876,010 |
| 2015-12-16 | $33.41 | $33.50 | $32.65 | $32.80 | $6.45 | 3,831,840 |
| 2015-12-15 | $32.60 | $33.67 | $32.50 | $33.30 | $6.54 | 5,810,330 |
| 2015-12-14 | $31.51 | $32.89 | $31.36 | $32.77 | $6.44 | 4,371,920 |
| 2015-12-11 | $31.36 | $32.13 | $31.03 | $31.97 | $6.28 | 3,867,990 |
| 2015-12-10 | $31.82 | $32.18 | $31.47 | $31.53 | $6.20 | 3,651,090 |
| 2015-12-09 | $32.31 | $32.49 | $31.51 | $31.81 | $6.25 | 5,269,440 |
| 2015-12-08 | $33.50 | $33.59 | $32.20 | $32.46 | $6.38 | 6,346,670 |
| 2015-12-07 | $33.29 | $33.77 | $32.79 | $33.75 | $6.63 | 8,378,930 |
| 2015-12-04 | $33.65 | $34.09 | $32.60 | $32.97 | $6.48 | 9,159,630 |
| 2015-12-03 | $32.15 | $34.03 | $32.15 | $33.80 | $6.64 | 10,442,420 |
| 2015-12-02 | $32.24 | $32.97 | $31.36 | $32.21 | $6.33 | 4,588,160 |
| 2015-12-01 | $31.98 | $32.47 | $31.35 | $31.88 | $6.27 | 3,786,530 |
| 2015-11-30 | $31.21 | $32.00 | $30.25 | $31.83 | $6.26 | 4,465,360 |
| 2015-11-27 | $32.08 | $32.59 | $30.80 | $31.08 | $6.11 | 4,943,780 |
| 2015-11-26 | $33.15 | $33.24 | $32.10 | $32.21 | $6.33 | 6,508,200 |
| 2015-11-25 | $31.50 | $33.18 | $31.03 | $33.12 | $6.51 | 10,525,620 |
| 2015-11-24 | $31.12 | $31.63 | $30.70 | $31.56 | $6.20 | 3,901,610 |
| 2015-11-23 | $32.15 | $32.36 | $31.10 | $31.24 | $6.14 | 8,469,940 |
| 2015-11-20 | $32.60 | $32.60 | $31.88 | $32.18 | $6.32 | 3,934,740 |
| 2015-11-19 | $31.89 | $32.60 | $31.55 | $32.60 | $6.41 | 3,804,160 |
| 2015-11-18 | $32.70 | $32.80 | $31.50 | $31.50 | $6.19 | 4,697,100 |
| 2015-11-17 | $33.08 | $33.38 | $32.50 | $32.63 | $6.41 | 5,980,180 |
| 2015-11-16 | $31.61 | $33.10 | $31.19 | $33.09 | $6.50 | 6,329,880 |
| 2015-11-13 | $33.52 | $33.68 | $32.00 | $32.01 | $6.29 | 8,150,310 |
| 2015-11-12 | $33.66 | $34.52 | $33.55 | $33.93 | $6.67 | 8,427,600 |
| 2015-11-11 | $33.69 | $33.69 | $32.82 | $33.52 | $6.59 | 6,710,770 |
| 2015-11-10 | $33.50 | $33.98 | $32.90 | $33.53 | $6.59 | 8,061,710 |
| 2015-11-09 | $33.00 | $34.35 | $32.48 | $33.57 | $6.60 | 9,031,290 |
| 2015-11-06 | $32.50 | $33.17 | $32.22 | $33.10 | $6.51 | 6,143,640 |
| 2015-11-05 | $33.01 | $33.47 | $32.18 | $32.50 | $6.39 | 7,997,520 |
| 2015-11-04 | $31.66 | $33.32 | $31.66 | $33.24 | $6.53 | 6,932,450 |
| 2015-11-03 | $31.73 | $32.17 | $31.50 | $31.54 | $6.20 | 3,452,340 |
| 2015-11-02 | $31.69 | $32.85 | $31.35 | $31.70 | $6.23 | 4,791,560 |
| 2015-10-30 | $32.55 | $32.78 | $31.65 | $32.11 | $6.31 | 3,690,870 |
| 2015-10-29 | $32.40 | $32.80 | $31.38 | $32.38 | $6.36 | 6,118,440 |
| 2015-10-28 | $33.50 | $33.99 | $31.77 | $31.96 | $6.28 | 8,375,960 |
| 2015-10-27 | $33.29 | $34.23 | $32.06 | $33.66 | $6.62 | 9,225,400 |
| 2015-10-26 | $34.48 | $34.48 | $32.80 | $33.56 | $6.60 | 11,223,590 |
| 2015-10-23 | $33.86 | $35.29 | $33.30 | $34.14 | $6.71 | 17,899,530 |
| 2015-10-22 | $30.39 | $32.80 | $30.00 | $32.80 | $6.45 | 13,858,100 |
| 2015-10-21 | $31.10 | $31.82 | $29.54 | $29.82 | $5.86 | 7,430,970 |
| 2015-10-20 | $30.98 | $31.15 | $30.34 | $31.01 | $6.09 | 4,943,270 |
| 2015-10-19 | $31.74 | $31.79 | $30.28 | $30.71 | $6.04 | 6,237,940 |
| 2015-10-16 | $31.30 | $32.08 | $30.51 | $31.74 | $6.24 | 5,892,160 |
| 2015-10-15 | $30.50 | $31.31 | $30.28 | $31.19 | $6.13 | 4,881,670 |
| 2015-10-14 | $31.30 | $31.30 | $30.02 | $30.50 | $5.99 | 4,605,630 |
| 2015-10-13 | $30.51 | $31.90 | $30.50 | $31.35 | $6.16 | 5,991,370 |
| 2015-10-12 | $29.15 | $31.30 | $28.96 | $30.72 | $6.04 | 7,924,920 |
| 2015-10-09 | $28.74 | $29.20 | $28.45 | $28.96 | $5.69 | 5,171,100 |
| 2015-10-08 | $28.70 | $29.11 | $27.80 | $28.36 | $5.57 | 6,877,280 |
| 2015-10-07 | $27.64 | $27.64 | $27.64 | $27.64 | $5.43 | 0 |
| 2015-10-06 | $27.64 | $27.64 | $27.64 | $27.64 | $5.43 | 0 |
| 2015-10-05 | $27.64 | $27.64 | $27.64 | $27.64 | $5.43 | 0 |
| 2015-10-02 | $27.64 | $27.64 | $27.64 | $27.64 | $5.43 | 0 |
| 2015-10-01 | $27.64 | $27.64 | $27.64 | $27.64 | $5.43 | 0 |
| 2015-09-30 | $28.00 | $28.42 | $27.39 | $27.64 | $5.43 | 3,599,870 |
| 2015-09-29 | $28.08 | $28.87 | $27.82 | $27.88 | $5.48 | 4,928,130 |
| 2015-09-28 | $27.70 | $28.75 | $27.04 | $28.59 | $5.62 | 4,342,090 |
| 2015-09-25 | $27.55 | $28.45 | $27.09 | $27.70 | $5.44 | 5,140,460 |
| 2015-09-24 | $26.65 | $28.20 | $26.65 | $27.88 | $5.48 | 5,612,720 |
| 2015-09-23 | $27.20 | $27.32 | $26.48 | $26.72 | $5.25 | 3,482,270 |
| 2015-09-22 | $27.30 | $27.99 | $27.00 | $27.40 | $5.39 | 5,572,460 |
| 2015-09-21 | $25.51 | $27.46 | $25.35 | $27.10 | $5.33 | 5,436,270 |
| 2015-09-18 | $26.38 | $26.40 | $25.70 | $26.01 | $5.11 | 2,544,170 |
| 2015-09-17 | $26.50 | $27.13 | $25.55 | $25.95 | $5.10 | 6,426,960 |
| 2015-09-16 | $25.00 | $27.04 | $24.20 | $26.65 | $5.24 | 6,868,510 |
| 2015-09-15 | $24.50 | $25.85 | $24.50 | $24.58 | $4.83 | 5,534,030 |
| 2015-09-14 | $27.50 | $27.55 | $24.99 | $25.06 | $4.93 | 6,101,510 |
| 2015-09-11 | $27.15 | $27.62 | $26.61 | $27.09 | $5.32 | 3,601,730 |
| 2015-09-10 | $28.06 | $28.21 | $27.30 | $27.38 | $5.38 | 3,547,190 |
| 2015-09-09 | $27.95 | $29.03 | $27.58 | $28.23 | $5.55 | 7,063,310 |
| 2015-09-08 | $26.55 | $28.00 | $26.22 | $27.85 | $5.47 | 5,078,760 |
| 2015-09-07 | $27.99 | $29.40 | $26.72 | $26.83 | $5.27 | 9,278,520 |
| 2015-09-04 | $28.14 | $28.14 | $28.14 | $28.14 | $5.53 | 0 |
| 2015-09-03 | $28.14 | $28.14 | $28.14 | $28.14 | $5.53 | 0 |
| 2015-09-02 | $25.50 | $28.34 | $25.38 | $28.14 | $5.53 | 16,375,770 |
| 2015-09-01 | $26.32 | $26.97 | $24.82 | $26.95 | $5.30 | 10,959,170 |
| 2015-08-31 | $26.40 | $26.99 | $25.50 | $26.93 | $5.29 | 7,933,700 |
| 2015-08-28 | $24.88 | $27.02 | $24.88 | $26.86 | $5.28 | 10,039,650 |
| 2015-08-27 | $24.60 | $24.90 | $23.32 | $24.85 | $4.88 | 8,265,170 |
| 2015-08-26 | $24.15 | $25.17 | $22.32 | $23.80 | $4.68 | 15,575,210 |
| 2015-08-25 | $24.49 | $25.18 | $23.49 | $23.49 | $4.62 | 12,240,340 |
| 2015-08-24 | $27.88 | $28.39 | $26.10 | $26.10 | $5.13 | 12,369,250 |
| 2015-08-21 | $30.50 | $30.99 | $28.86 | $29.00 | $5.70 | 6,964,450 |
| 2015-08-20 | $31.28 | $31.85 | $30.20 | $31.00 | $6.09 | 8,350,910 |
| 2015-08-19 | $29.80 | $32.09 | $29.26 | $31.91 | $6.27 | 9,670,770 |
| 2015-08-18 | $32.25 | $32.99 | $29.62 | $30.15 | $5.93 | 10,454,250 |
| 2015-08-17 | $32.50 | $32.68 | $31.61 | $32.30 | $6.35 | 6,581,850 |
| 2015-08-14 | $33.50 | $33.67 | $32.58 | $32.71 | $6.43 | 8,899,210 |