Shenzhen Sunway Communicatin Company Ltd (300136) Exchange: SHE
Data as of July 17, 2025
$22.06 ($-0.24) -1.08%
Shenzhen Sunway Communicatin Company Ltd - Daily Information
Click for more stock information on Shenzhen Sunway Communicatin Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $22.22 |
| Previous Close | $22.06 |
| High | $22.30 |
| Low | $22.00 |
| Adjusted Open | $22.22 |
| Previous Adjusted Close | $22.06 |
| Adjusted High | $22.30 |
| Adjusted Low | $22.00 |
About Shenzhen Sunway Communicatin Company Ltd (300136)
Shenzhen Sunway Communication Co., Ltd. is a China-based company mainly engaged in the research, development, manufacture and sale of mobile terminal antenna systems, and provision of related technical services. The Company's products consist of mobile terminal antennas, the 3rd generation telecommunication (3G) terminal antennas, module antennas, three dimensional (3D) precision forming antennas, antenna connectors and related accessory parts. Its products are mainly used for mobile phones. In addition, the Company provides design solutions of mobile terminal antenna systems, as well as testing solutions of mobile phone radio frequency. The Company distributes its products within domestic market and to overseas markets.
Invest in Shenzhen Sunway Communicatin Company Ltd (300136)
Historical Stock Data for Shenzhen Sunway Communicatin Company Ltd (300136)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $22.22 | $22.30 | $22.00 | $22.06 | $22.06 | 12,345,600 |
| 2025-07-08 | $21.87 | $22.35 | $21.83 | $22.30 | $22.30 | 16,942,590 |
| 2025-07-07 | $22.06 | $22.13 | $21.80 | $21.87 | $21.87 | 11,771,900 |
| 2025-07-04 | $22.23 | $22.56 | $21.88 | $22.12 | $22.12 | 19,446,360 |
| 2025-07-03 | $21.76 | $22.40 | $21.70 | $22.30 | $22.30 | 18,600,760 |
| 2025-07-02 | $22.10 | $22.10 | $21.63 | $21.77 | $21.77 | 11,195,820 |
| 2025-07-01 | $22.36 | $22.37 | $21.92 | $22.14 | $22.14 | 12,620,400 |
| 2025-06-30 | $22.32 | $22.44 | $22.15 | $22.40 | $22.40 | 14,090,520 |
| 2025-06-27 | $22.14 | $22.58 | $22.02 | $22.19 | $22.19 | 18,000,540 |
| 2025-06-26 | $22.20 | $22.35 | $22.04 | $22.08 | $22.08 | 14,611,990 |
| 2025-06-25 | $21.99 | $22.19 | $21.79 | $22.16 | $22.16 | 14,655,120 |
| 2025-06-24 | $21.40 | $21.99 | $21.35 | $21.98 | $21.98 | 14,985,040 |
| 2025-06-23 | $20.90 | $21.33 | $20.85 | $21.29 | $21.29 | 9,421,340 |
| 2025-06-20 | $21.53 | $21.64 | $21.01 | $21.07 | $21.07 | 13,562,650 |
| 2025-06-19 | $22.14 | $22.20 | $21.47 | $21.56 | $21.56 | 15,125,830 |
| 2025-06-18 | $21.82 | $22.31 | $21.61 | $22.20 | $22.20 | 16,109,930 |
| 2025-06-17 | $21.98 | $22.12 | $21.71 | $21.92 | $21.92 | 11,654,000 |
| 2025-06-13 | $21.84 | $22.01 | $21.48 | $21.58 | $21.58 | 17,360,030 |
| 2025-06-12 | $22.12 | $22.42 | $21.92 | $21.99 | $21.99 | 15,576,000 |
| 2025-06-11 | $22.23 | $22.47 | $22.05 | $22.12 | $22.12 | 15,358,730 |
| 2025-06-10 | $22.80 | $22.85 | $21.81 | $22.09 | $22.09 | 23,132,220 |
| 2025-06-09 | $22.55 | $22.90 | $22.48 | $22.72 | $22.72 | 19,439,270 |
| 2025-06-06 | $22.92 | $23.15 | $22.46 | $22.53 | $22.53 | 27,867,920 |
| 2025-06-05 | $22.00 | $23.28 | $21.82 | $23.21 | $23.21 | 57,407,790 |
| 2025-06-04 | $21.40 | $21.94 | $21.37 | $21.63 | $21.63 | 16,192,430 |
| 2025-06-03 | $21.26 | $21.72 | $21.26 | $21.31 | $21.31 | 13,059,020 |
| 2025-05-30 | $21.71 | $21.79 | $21.25 | $21.48 | $21.48 | 16,659,800 |
| 2025-05-29 | $21.29 | $22.26 | $21.29 | $21.89 | $21.89 | 25,773,160 |
| 2025-05-28 | $21.38 | $21.45 | $21.01 | $21.05 | $21.05 | 10,263,170 |
| 2025-05-27 | $21.77 | $21.77 | $21.15 | $21.29 | $21.29 | 14,293,410 |
| 2025-05-26 | $21.48 | $22.13 | $21.27 | $21.65 | $21.65 | 20,921,600 |
| 2025-05-23 | $21.66 | $22.48 | $21.61 | $21.92 | $21.92 | 33,362,950 |
| 2025-05-22 | $20.81 | $22.19 | $20.75 | $21.92 | $21.92 | 46,061,130 |
| 2025-05-21 | $20.90 | $21.06 | $20.76 | $20.90 | $20.90 | 12,848,220 |
| 2025-05-20 | $20.60 | $20.90 | $20.44 | $20.80 | $20.80 | 9,471,020 |
| 2025-05-19 | $20.80 | $20.80 | $20.42 | $20.67 | $20.67 | 10,598,880 |
| 2025-05-16 | $20.66 | $20.98 | $20.63 | $20.78 | $20.78 | 8,519,380 |
| 2025-05-15 | $21.25 | $21.34 | $20.75 | $20.79 | $20.79 | 12,368,030 |
| 2025-05-14 | $21.38 | $21.58 | $21.00 | $21.30 | $21.30 | 16,006,090 |
| 2025-05-13 | $21.90 | $22.30 | $21.34 | $21.36 | $21.36 | 24,459,820 |
| 2025-05-12 | $21.28 | $21.60 | $21.17 | $21.59 | $21.59 | 19,091,720 |
| 2025-05-09 | $21.24 | $21.24 | $20.68 | $20.90 | $20.90 | 13,959,880 |
| 2025-05-08 | $20.92 | $21.28 | $20.86 | $21.15 | $21.15 | 15,543,460 |
| 2025-05-07 | $20.99 | $21.25 | $20.74 | $20.91 | $20.91 | 24,010,640 |
| 2025-05-06 | $20.06 | $20.75 | $20.05 | $20.75 | $20.75 | 21,521,980 |
| 2025-04-30 | $19.76 | $19.99 | $19.65 | $19.89 | $19.89 | 13,448,180 |
| 2025-04-29 | $19.64 | $19.96 | $19.37 | $19.70 | $19.70 | 16,961,780 |
| 2025-04-28 | $20.15 | $20.65 | $20.09 | $20.09 | $20.09 | 11,752,170 |
| 2025-04-25 | $20.17 | $20.51 | $20.12 | $20.29 | $20.29 | 15,425,610 |
| 2025-04-24 | $20.29 | $20.42 | $19.88 | $20.08 | $20.08 | 15,518,190 |
| 2025-04-23 | $20.50 | $20.70 | $20.16 | $20.36 | $20.36 | 20,855,990 |
| 2025-04-22 | $20.30 | $20.45 | $20.05 | $20.07 | $20.07 | 17,214,920 |
| 2025-04-21 | $20.56 | $20.58 | $20.09 | $20.41 | $20.41 | 28,504,700 |
| 2025-04-18 | $19.33 | $20.96 | $19.23 | $20.63 | $20.63 | 41,707,900 |
| 2025-04-17 | $19.28 | $19.64 | $19.28 | $19.33 | $19.33 | 10,550,700 |
| 2025-04-16 | $19.60 | $19.73 | $19.01 | $19.49 | $19.49 | 16,052,500 |
| 2025-04-15 | $19.82 | $20.02 | $19.61 | $19.75 | $19.75 | 13,456,600 |
| 2025-04-14 | $20.56 | $20.76 | $19.92 | $19.95 | $19.95 | 29,114,700 |
| 2025-04-11 | $19.20 | $19.94 | $19.17 | $19.59 | $19.59 | 24,292,840 |
| 2025-04-10 | $19.50 | $20.21 | $19.45 | $19.56 | $19.56 | 36,252,770 |
| 2025-04-09 | $17.77 | $18.90 | $16.98 | $18.70 | $18.70 | 37,210,410 |
| 2025-04-08 | $18.33 | $19.04 | $17.70 | $18.20 | $18.20 | 40,499,040 |
| 2025-04-07 | $19.33 | $20.61 | $18.33 | $18.33 | $18.33 | 45,436,930 |
| 2025-04-03 | $23.61 | $24.00 | $22.89 | $22.91 | $22.91 | 23,859,330 |
| 2025-04-02 | $23.60 | $24.16 | $23.50 | $23.85 | $23.85 | 17,076,260 |
| 2025-04-01 | $23.87 | $23.93 | $23.57 | $23.58 | $23.58 | 15,377,010 |
| 2025-03-31 | $23.70 | $23.85 | $23.22 | $23.76 | $23.76 | 17,974,020 |
| 2025-03-28 | $24.39 | $24.57 | $23.72 | $23.74 | $23.74 | 20,480,740 |
| 2025-03-27 | $24.35 | $24.86 | $23.90 | $24.45 | $24.45 | 23,759,300 |
| 2025-03-26 | $24.52 | $24.74 | $24.43 | $24.46 | $24.46 | 18,735,230 |
| 2025-03-25 | $25.05 | $25.12 | $24.38 | $24.52 | $24.52 | 23,890,730 |
| 2025-03-24 | $25.30 | $25.76 | $24.51 | $25.12 | $25.12 | 32,273,080 |
| 2025-03-21 | $26.50 | $26.70 | $25.30 | $25.38 | $25.38 | 45,054,650 |
| 2025-03-20 | $27.50 | $27.60 | $26.72 | $26.77 | $26.77 | 40,511,080 |
| 2025-03-19 | $27.00 | $28.12 | $26.35 | $27.40 | $27.40 | 83,979,720 |
| 2025-03-18 | $25.82 | $27.27 | $25.79 | $27.26 | $27.26 | 81,094,160 |
| 2025-03-17 | $25.32 | $26.13 | $25.12 | $25.82 | $25.82 | 31,233,060 |
| 2025-03-14 | $24.44 | $25.19 | $24.42 | $25.18 | $25.18 | 28,262,910 |
| 2025-03-13 | $25.44 | $25.48 | $24.27 | $24.44 | $24.44 | 37,013,700 |
| 2025-03-12 | $25.45 | $26.06 | $25.08 | $25.40 | $25.40 | 37,681,540 |
| 2025-03-11 | $25.02 | $25.42 | $24.92 | $25.25 | $25.25 | 24,711,270 |
| 2025-03-10 | $25.94 | $26.04 | $25.21 | $25.47 | $25.47 | 29,717,470 |
| 2025-03-07 | $26.29 | $26.88 | $25.90 | $26.09 | $26.09 | 41,544,900 |
| 2025-03-06 | $26.12 | $26.80 | $25.95 | $26.11 | $26.11 | 53,404,950 |
| 2025-03-05 | $24.79 | $26.15 | $24.70 | $25.75 | $25.75 | 36,072,050 |
| 2025-03-04 | $24.60 | $24.87 | $24.53 | $24.81 | $24.81 | 25,568,260 |
| 2025-03-03 | $25.36 | $25.66 | $24.56 | $24.81 | $24.81 | 29,862,740 |
| 2025-02-28 | $26.43 | $26.53 | $25.28 | $25.35 | $25.35 | 30,121,830 |
| 2025-02-27 | $27.27 | $27.35 | $26.15 | $26.67 | $26.67 | 39,739,090 |
| 2025-02-26 | $26.51 | $27.20 | $26.33 | $27.11 | $27.11 | 53,201,130 |
| 2025-02-25 | $25.82 | $26.88 | $25.58 | $26.40 | $26.40 | 48,114,830 |
| 2025-02-24 | $26.49 | $26.57 | $25.90 | $26.09 | $26.09 | 29,697,200 |
| 2025-02-20 | $25.49 | $26.13 | $25.41 | $25.95 | $25.95 | 30,353,690 |
| 2025-02-19 | $24.80 | $25.49 | $24.74 | $25.43 | $25.43 | 19,587,720 |
| 2025-02-18 | $25.60 | $25.93 | $24.67 | $24.80 | $24.80 | 28,047,860 |
| 2025-02-17 | $25.88 | $26.18 | $25.41 | $25.77 | $25.77 | 29,922,930 |
| 2025-02-14 | $26.06 | $26.25 | $25.61 | $25.86 | $25.86 | 30,772,930 |
| 2025-02-13 | $25.60 | $26.83 | $25.34 | $26.17 | $26.17 | 56,855,220 |
| 2025-02-12 | $25.06 | $25.77 | $24.90 | $25.74 | $25.74 | 28,663,830 |
| 2025-02-11 | $25.10 | $25.24 | $24.79 | $25.13 | $25.13 | 18,007,750 |
| 2025-02-10 | $25.23 | $25.37 | $25.02 | $25.12 | $25.12 | 20,905,060 |
| 2025-02-07 | $24.88 | $25.42 | $24.69 | $25.09 | $25.09 | 28,761,570 |
| 2025-02-06 | $23.80 | $24.87 | $23.80 | $24.86 | $24.86 | 24,174,000 |
| 2025-02-05 | $24.18 | $24.37 | $23.86 | $23.96 | $23.96 | 15,426,740 |
| 2025-01-27 | $24.90 | $24.93 | $23.93 | $23.93 | $23.93 | 14,450,790 |
| 2025-01-24 | $24.00 | $24.78 | $23.96 | $24.78 | $24.78 | 19,739,780 |
| 2025-01-23 | $24.35 | $24.88 | $24.02 | $24.02 | $24.02 | 19,270,700 |
| 2025-01-22 | $23.94 | $24.32 | $23.82 | $23.99 | $23.99 | 12,656,620 |
| 2025-01-21 | $24.00 | $24.28 | $23.70 | $24.14 | $24.14 | 14,717,360 |
| 2025-01-20 | $24.19 | $24.28 | $23.77 | $23.91 | $23.91 | 13,876,990 |
| 2025-01-17 | $23.53 | $24.08 | $23.51 | $23.89 | $23.89 | 13,257,320 |
| 2025-01-16 | $23.81 | $24.20 | $23.44 | $23.73 | $23.73 | 16,267,660 |
| 2025-01-15 | $23.70 | $23.95 | $23.51 | $23.66 | $23.66 | 12,487,360 |
| 2025-01-14 | $22.70 | $23.93 | $22.60 | $23.91 | $23.91 | 22,362,950 |
| 2025-01-13 | $22.19 | $22.80 | $21.92 | $22.61 | $22.61 | 14,536,700 |
| 2025-01-09 | $22.77 | $23.38 | $22.63 | $22.88 | $22.88 | 16,393,030 |
| 2025-01-08 | $23.24 | $23.31 | $21.90 | $22.90 | $22.90 | 25,007,410 |
| 2025-01-07 | $23.08 | $23.43 | $22.89 | $23.37 | $23.37 | 16,244,400 |
| 2025-01-06 | $23.01 | $23.57 | $22.79 | $23.07 | $23.07 | 18,226,190 |
| 2025-01-03 | $23.82 | $23.98 | $22.98 | $23.11 | $23.11 | 25,057,450 |
| 2025-01-02 | $25.07 | $25.28 | $23.36 | $23.75 | $23.75 | 37,922,810 |
| 2024-12-31 | $26.74 | $26.86 | $25.44 | $25.44 | $25.44 | 28,256,690 |
| 2024-12-30 | $26.28 | $27.10 | $25.95 | $26.74 | $26.74 | 29,955,270 |
| 2024-12-27 | $26.70 | $27.12 | $26.34 | $26.45 | $26.45 | 30,311,900 |
| 2024-12-26 | $25.58 | $26.89 | $25.46 | $26.78 | $26.78 | 34,423,900 |
| 2024-12-25 | $25.97 | $26.22 | $25.40 | $25.55 | $25.55 | 15,170,260 |
| 2024-12-24 | $25.98 | $26.18 | $25.50 | $26.15 | $26.15 | 16,142,250 |
| 2024-12-23 | $26.73 | $26.79 | $25.67 | $25.70 | $25.70 | 20,222,680 |
| 2024-12-20 | $26.19 | $27.00 | $26.01 | $26.63 | $26.63 | 25,671,940 |
| 2024-12-19 | $25.18 | $26.36 | $25.05 | $26.17 | $26.17 | 22,822,260 |
| 2024-12-18 | $25.40 | $25.83 | $25.16 | $25.58 | $25.58 | 13,521,660 |
| 2024-12-17 | $25.57 | $26.03 | $25.23 | $25.30 | $25.30 | 16,921,570 |
| 2024-12-16 | $26.23 | $26.29 | $25.51 | $25.69 | $25.69 | 20,661,590 |
| 2024-12-13 | $26.81 | $27.03 | $26.15 | $26.25 | $26.25 | 29,228,440 |
| 2024-12-12 | $27.20 | $27.43 | $26.85 | $27.09 | $27.09 | 29,730,420 |
| 2024-12-11 | $26.22 | $27.28 | $26.22 | $27.26 | $27.26 | 40,258,340 |
| 2024-12-10 | $26.98 | $27.19 | $26.32 | $26.35 | $26.35 | 44,727,530 |
| 2024-12-09 | $25.91 | $26.12 | $25.55 | $25.95 | $25.95 | 23,956,920 |
| 2024-12-06 | $25.35 | $26.16 | $25.33 | $26.14 | $26.14 | 32,866,970 |
| 2024-12-05 | $25.06 | $25.54 | $25.03 | $25.41 | $25.41 | 18,307,260 |
| 2024-12-04 | $25.90 | $26.06 | $25.09 | $25.27 | $25.27 | 31,592,200 |
| 2024-12-03 | $25.99 | $26.80 | $25.66 | $26.20 | $26.20 | 46,210,080 |
| 2024-12-02 | $25.36 | $26.14 | $25.35 | $26.10 | $26.10 | 35,884,020 |
| 2024-11-29 | $25.00 | $25.77 | $24.69 | $25.32 | $25.32 | 28,818,490 |
| 2024-11-28 | $25.66 | $25.74 | $24.98 | $25.11 | $25.11 | 30,901,530 |
| 2024-11-27 | $24.99 | $25.83 | $24.03 | $25.80 | $25.80 | 37,018,550 |
| 2024-11-26 | $25.50 | $25.95 | $25.07 | $25.22 | $25.22 | 25,836,040 |
| 2024-11-25 | $25.46 | $25.74 | $24.71 | $25.31 | $25.31 | 30,057,670 |
| 2024-11-22 | $27.25 | $27.42 | $25.55 | $25.62 | $25.62 | 41,402,100 |
| 2024-11-21 | $27.63 | $27.93 | $26.80 | $27.26 | $27.26 | 41,919,710 |
| 2024-11-20 | $26.90 | $27.94 | $26.65 | $27.73 | $27.73 | 50,953,400 |
| 2024-11-19 | $26.29 | $27.25 | $26.03 | $27.15 | $27.15 | 47,651,240 |
| 2024-11-18 | $27.24 | $27.53 | $25.76 | $26.04 | $26.04 | 57,642,250 |
| 2024-11-15 | $28.20 | $29.49 | $27.50 | $27.53 | $27.53 | 71,764,460 |
| 2024-11-14 | $30.19 | $32.00 | $27.92 | $28.03 | $28.03 | 103,051,650 |
| 2024-11-13 | $29.31 | $30.88 | $29.31 | $29.57 | $29.57 | 95,319,670 |
| 2024-11-12 | $28.90 | $30.43 | $28.56 | $29.02 | $29.02 | 87,551,740 |
| 2024-11-11 | $29.67 | $30.10 | $28.63 | $29.02 | $29.02 | 103,311,070 |
| 2024-11-08 | $28.20 | $31.41 | $27.51 | $29.23 | $29.23 | 136,418,740 |
| 2024-11-07 | $24.61 | $27.50 | $24.56 | $27.40 | $27.40 | 131,610,980 |
| 2024-11-06 | $25.20 | $25.37 | $24.59 | $24.89 | $24.89 | 67,606,690 |
| 2024-11-05 | $24.12 | $25.99 | $24.02 | $25.37 | $25.37 | 75,901,580 |
| 2024-11-04 | $23.20 | $24.50 | $23.20 | $24.11 | $24.11 | 51,208,990 |
| 2024-11-01 | $24.39 | $24.51 | $22.89 | $22.89 | $22.89 | 69,968,130 |
| 2024-10-31 | $24.90 | $25.27 | $24.12 | $24.79 | $24.79 | 56,635,150 |
| 2024-10-30 | $24.35 | $25.47 | $24.33 | $24.82 | $24.82 | 62,268,130 |
| 2024-10-29 | $24.33 | $25.75 | $24.33 | $24.84 | $24.84 | 85,040,520 |
| 2024-10-28 | $24.00 | $24.12 | $23.56 | $24.07 | $24.07 | 32,846,770 |
| 2024-10-25 | $24.00 | $24.33 | $23.81 | $23.91 | $23.91 | 31,601,220 |
| 2024-10-24 | $23.83 | $24.11 | $23.47 | $23.80 | $23.80 | 30,585,400 |
| 2024-10-23 | $24.32 | $24.96 | $23.91 | $24.08 | $24.08 | 46,868,210 |
| 2024-10-22 | $24.71 | $25.14 | $24.10 | $24.39 | $24.39 | 49,310,670 |
| 2024-10-21 | $24.46 | $25.55 | $24.46 | $24.68 | $24.68 | 68,357,010 |
| 2024-10-18 | $23.37 | $25.30 | $23.23 | $24.44 | $24.44 | 67,990,100 |
| 2024-10-17 | $23.31 | $24.33 | $23.27 | $23.49 | $23.49 | 50,605,740 |
| 2024-10-16 | $22.60 | $23.71 | $22.52 | $23.13 | $23.13 | 39,574,650 |
| 2024-10-15 | $23.51 | $25.10 | $23.11 | $23.45 | $23.45 | 77,093,290 |
| 2024-10-14 | $22.30 | $23.41 | $21.77 | $23.30 | $23.30 | 46,196,900 |
| 2024-10-11 | $23.17 | $23.45 | $21.68 | $22.10 | $22.10 | 45,623,890 |
| 2024-10-10 | $23.75 | $24.54 | $23.18 | $23.25 | $23.25 | 48,124,020 |
| 2024-10-09 | $26.00 | $26.20 | $23.39 | $23.50 | $23.50 | 91,746,850 |
| 2024-10-08 | $27.48 | $27.60 | $24.36 | $27.60 | $27.60 | 121,712,310 |
| 2024-09-30 | $20.75 | $23.39 | $20.38 | $23.20 | $23.20 | 80,644,860 |
| 2024-09-27 | $19.00 | $20.18 | $18.88 | $19.92 | $19.92 | 47,737,430 |
| 2024-09-26 | $18.24 | $18.75 | $18.11 | $18.74 | $18.74 | 27,510,270 |
| 2024-09-25 | $18.50 | $18.79 | $18.18 | $18.27 | $18.27 | 29,639,790 |
| 2024-09-24 | $18.01 | $18.40 | $17.67 | $18.39 | $18.39 | 23,072,330 |
| 2024-09-23 | $18.17 | $18.37 | $17.83 | $17.88 | $17.88 | 14,135,420 |
| 2024-09-20 | $17.94 | $18.27 | $17.92 | $18.14 | $18.14 | 19,124,700 |
| 2024-09-19 | $17.84 | $18.09 | $17.58 | $17.98 | $17.98 | 17,353,400 |
| 2024-09-18 | $17.47 | $17.74 | $17.16 | $17.68 | $17.68 | 12,371,710 |
| 2024-09-13 | $17.41 | $17.68 | $17.36 | $17.42 | $17.42 | 11,908,310 |
| 2024-09-12 | $17.55 | $17.72 | $17.44 | $17.44 | $17.44 | 10,432,910 |
| 2024-09-11 | $17.44 | $17.61 | $17.33 | $17.49 | $17.49 | 9,287,630 |
| 2024-09-10 | $17.34 | $17.71 | $16.97 | $17.60 | $17.60 | 17,000,110 |
| 2024-09-09 | $17.31 | $17.49 | $17.17 | $17.33 | $17.33 | 12,108,320 |
| 2024-09-06 | $18.01 | $18.06 | $17.27 | $17.37 | $17.37 | 21,756,900 |
| 2024-09-05 | $17.87 | $18.15 | $17.82 | $17.95 | $17.95 | 12,077,320 |
| 2024-09-04 | $18.10 | $18.10 | $17.73 | $17.87 | $17.87 | 17,765,100 |
| 2024-09-03 | $17.99 | $18.44 | $17.98 | $18.29 | $18.29 | 20,456,980 |
| 2024-09-02 | $18.52 | $18.55 | $17.94 | $17.97 | $17.97 | 25,374,400 |
| 2024-08-30 | $17.78 | $18.98 | $17.72 | $18.54 | $18.54 | 43,869,220 |
| 2024-08-29 | $17.20 | $17.99 | $16.78 | $17.82 | $17.82 | 24,680,110 |
| 2024-08-28 | $17.31 | $17.55 | $17.22 | $17.38 | $17.38 | 10,934,230 |
| 2024-08-27 | $18.02 | $18.04 | $17.27 | $17.34 | $17.34 | 19,336,600 |
| 2024-08-26 | $17.89 | $18.35 | $17.47 | $18.10 | $18.10 | 19,978,150 |
| 2024-08-23 | $17.67 | $17.98 | $17.30 | $17.80 | $17.80 | 19,378,300 |
| 2024-08-22 | $18.01 | $18.20 | $17.58 | $17.76 | $17.76 | 26,392,550 |
| 2024-08-21 | $17.46 | $18.95 | $17.44 | $18.24 | $18.24 | 38,799,540 |
| 2024-08-20 | $17.80 | $17.95 | $17.45 | $17.56 | $17.56 | 12,226,640 |
| 2024-08-19 | $17.73 | $18.15 | $17.63 | $17.84 | $17.84 | 13,002,530 |
| 2024-08-16 | $17.76 | $18.10 | $17.75 | $17.89 | $17.89 | 17,841,770 |
| 2024-08-15 | $17.55 | $18.09 | $17.42 | $17.73 | $17.73 | 17,052,550 |
| 2024-08-14 | $17.60 | $17.89 | $17.41 | $17.64 | $17.64 | 14,893,510 |
| 2024-08-13 | $17.43 | $17.66 | $17.24 | $17.56 | $17.56 | 9,753,880 |
| 2024-08-12 | $17.49 | $17.69 | $17.30 | $17.43 | $17.43 | 10,517,660 |
| 2024-08-09 | $17.70 | $17.92 | $17.55 | $17.58 | $17.58 | 15,081,840 |
| 2024-08-08 | $17.51 | $17.71 | $17.22 | $17.51 | $17.51 | 14,485,700 |
| 2024-08-07 | $17.39 | $17.93 | $17.27 | $17.66 | $17.66 | 22,999,050 |
| 2024-08-06 | $17.58 | $17.78 | $17.02 | $17.36 | $17.36 | 22,769,980 |
| 2024-08-05 | $18.31 | $18.45 | $17.20 | $17.24 | $17.24 | 43,106,990 |
| 2024-08-02 | $19.15 | $19.38 | $18.65 | $18.72 | $18.72 | 26,843,310 |
| 2024-08-01 | $19.52 | $19.67 | $19.21 | $19.38 | $19.38 | 27,754,640 |
| 2024-07-31 | $18.84 | $19.56 | $18.82 | $19.49 | $19.49 | 32,364,100 |
| 2024-07-30 | $18.69 | $19.08 | $18.33 | $18.96 | $18.96 | 21,102,570 |
| 2024-07-29 | $18.78 | $19.18 | $18.59 | $18.85 | $18.85 | 22,151,000 |
| 2024-07-26 | $18.39 | $18.98 | $18.30 | $18.85 | $18.85 | 24,584,500 |
| 2024-07-25 | $18.77 | $18.91 | $18.16 | $18.33 | $18.33 | 28,376,120 |
| 2024-07-24 | $19.04 | $19.49 | $18.82 | $18.93 | $18.93 | 24,144,700 |
| 2024-07-23 | $19.80 | $19.81 | $19.08 | $19.11 | $19.11 | 26,044,610 |
| 2024-07-22 | $19.49 | $19.98 | $19.44 | $19.83 | $19.83 | 27,798,520 |
| 2024-07-19 | $19.41 | $20.05 | $19.40 | $19.60 | $19.60 | 35,601,610 |
| 2024-07-18 | $19.70 | $20.05 | $18.88 | $19.55 | $19.55 | 46,714,970 |
| 2024-07-17 | $20.80 | $20.93 | $20.10 | $20.15 | $20.15 | 45,649,710 |
| 2024-07-16 | $20.40 | $21.32 | $20.11 | $21.17 | $21.17 | 76,159,740 |
| 2024-07-15 | $20.58 | $20.65 | $20.00 | $20.28 | $20.28 | 36,880,120 |
| 2024-07-12 | $20.97 | $21.03 | $20.45 | $20.70 | $20.70 | 43,991,340 |
| 2024-07-11 | $21.34 | $21.52 | $20.64 | $21.28 | $21.28 | 72,078,200 |
| 2024-07-10 | $20.78 | $21.30 | $20.60 | $21.10 | $21.10 | 70,195,240 |
| 2024-07-09 | $18.27 | $21.60 | $18.20 | $21.20 | $21.20 | 105,577,260 |
| 2024-07-08 | $18.51 | $18.68 | $18.15 | $18.25 | $18.25 | 21,365,580 |
| 2024-07-05 | $18.38 | $18.80 | $17.96 | $18.62 | $18.62 | 25,373,020 |
| 2024-07-04 | $18.94 | $19.23 | $18.35 | $18.38 | $18.38 | 27,955,490 |
| 2024-07-03 | $19.09 | $19.47 | $18.80 | $18.87 | $18.87 | 28,070,870 |
| 2024-07-02 | $19.78 | $19.79 | $19.03 | $19.12 | $19.12 | 26,096,900 |
| 2024-07-01 | $19.60 | $20.05 | $19.10 | $19.71 | $19.71 | 43,278,660 |
| 2024-06-28 | $17.93 | $19.70 | $17.90 | $19.58 | $19.58 | 61,587,390 |
| 2024-06-27 | $17.88 | $18.60 | $17.82 | $17.96 | $17.96 | 22,162,000 |
| 2024-06-26 | $17.41 | $18.06 | $17.14 | $18.02 | $18.02 | 17,225,260 |
| 2024-06-25 | $18.20 | $18.30 | $17.24 | $17.40 | $17.40 | 20,688,750 |
| 2024-06-24 | $18.77 | $18.92 | $18.14 | $18.17 | $18.17 | 17,334,500 |
| 2024-06-21 | $18.63 | $19.06 | $18.52 | $18.78 | $18.78 | 15,030,770 |
| 2024-06-20 | $19.13 | $19.35 | $18.80 | $18.85 | $18.85 | 17,558,110 |
| 2024-06-19 | $19.37 | $19.46 | $19.13 | $19.20 | $19.20 | 18,107,740 |
| 2024-06-18 | $18.91 | $19.49 | $18.91 | $19.36 | $19.36 | 31,629,310 |
| 2024-06-17 | $18.13 | $19.29 | $18.07 | $19.03 | $19.03 | 40,472,550 |
| 2024-06-14 | $17.96 | $18.27 | $17.86 | $18.22 | $18.22 | 17,836,350 |
| 2024-06-13 | $18.16 | $18.47 | $18.06 | $18.13 | $18.13 | 17,518,960 |
| 2024-06-12 | $17.94 | $18.64 | $17.94 | $18.10 | $18.10 | 24,339,520 |
| 2024-06-11 | $17.45 | $17.89 | $17.23 | $17.83 | $17.83 | 12,390,400 |
| 2024-06-07 | $17.99 | $18.11 | $17.47 | $17.62 | $17.62 | 15,084,910 |
| 2024-06-06 | $18.30 | $18.56 | $17.79 | $17.84 | $17.84 | 18,459,290 |
| 2024-06-05 | $18.16 | $18.58 | $18.16 | $18.24 | $18.24 | 14,122,460 |
| 2024-06-04 | $18.34 | $18.37 | $17.88 | $18.28 | $18.28 | 16,079,800 |
| 2024-06-03 | $18.50 | $18.79 | $18.23 | $18.41 | $18.41 | 20,204,820 |
| 2024-05-31 | $17.93 | $18.63 | $17.89 | $18.30 | $18.30 | 23,359,020 |
| 2024-05-30 | $17.69 | $18.18 | $17.41 | $17.89 | $17.89 | 14,945,220 |
| 2024-05-29 | $17.80 | $18.23 | $17.64 | $17.73 | $17.73 | 11,185,540 |
| 2024-05-28 | $18.03 | $18.24 | $17.75 | $17.78 | $17.78 | 14,091,180 |
| 2024-05-27 | $18.01 | $18.14 | $17.55 | $18.11 | $18.11 | 15,988,140 |
| 2024-05-24 | $18.42 | $18.62 | $17.90 | $17.94 | $17.94 | 20,407,200 |
| 2024-05-23 | $19.10 | $19.18 | $18.55 | $18.64 | $18.64 | 19,558,200 |
| 2024-05-22 | $19.02 | $19.20 | $18.86 | $19.14 | $19.14 | 18,324,040 |
| 2024-05-21 | $19.00 | $19.30 | $18.78 | $19.06 | $19.06 | 20,784,980 |
| 2024-05-20 | $19.13 | $19.20 | $18.80 | $18.99 | $18.99 | 26,910,810 |
| 2024-05-17 | $18.40 | $19.55 | $18.24 | $19.30 | $19.30 | 40,654,660 |
| 2024-05-16 | $18.34 | $18.63 | $18.26 | $18.46 | $18.46 | 15,494,630 |
| 2024-05-15 | $18.45 | $18.69 | $18.12 | $18.15 | $18.15 | 13,590,930 |
| 2024-05-14 | $18.55 | $19.05 | $18.50 | $18.51 | $18.51 | 15,047,550 |
| 2024-05-13 | $18.45 | $18.88 | $18.20 | $18.55 | $18.55 | 15,700,420 |
| 2024-05-10 | $19.09 | $19.13 | $18.57 | $18.70 | $18.70 | 15,462,970 |
| 2024-05-09 | $18.99 | $19.22 | $18.95 | $19.06 | $19.06 | 18,343,710 |
| 2024-05-08 | $19.54 | $19.61 | $18.90 | $18.99 | $18.99 | 25,841,450 |
| 2024-05-07 | $19.30 | $20.07 | $18.92 | $19.76 | $19.76 | 43,214,160 |
| 2024-05-06 | $18.98 | $19.48 | $18.89 | $19.30 | $19.30 | 29,524,800 |
| 2024-04-30 | $18.85 | $19.04 | $18.52 | $18.67 | $18.67 | 18,175,810 |
| 2024-04-29 | $18.65 | $19.06 | $18.60 | $18.85 | $18.85 | 26,638,990 |
| 2024-04-26 | $18.13 | $18.78 | $18.05 | $18.66 | $18.66 | 25,871,500 |
| 2024-04-25 | $18.10 | $18.36 | $17.84 | $18.13 | $18.13 | 19,046,800 |
| 2024-04-24 | $17.28 | $18.14 | $17.23 | $18.14 | $18.14 | 28,411,950 |
| 2024-04-23 | $17.30 | $17.58 | $17.00 | $17.17 | $17.17 | 17,673,820 |
| 2024-04-22 | $17.26 | $17.54 | $16.83 | $17.28 | $17.28 | 23,358,660 |
| 2024-04-19 | $18.40 | $18.56 | $17.53 | $17.63 | $17.63 | 39,419,610 |
| 2024-04-18 | $18.02 | $19.31 | $17.91 | $18.79 | $18.79 | 38,252,460 |
| 2024-04-17 | $17.29 | $18.25 | $17.25 | $18.20 | $18.20 | 25,960,020 |
| 2024-04-16 | $17.85 | $18.11 | $16.86 | $16.91 | $16.91 | 29,096,690 |
| 2024-04-15 | $18.08 | $18.77 | $17.82 | $18.11 | $18.11 | 26,387,520 |
| 2024-04-12 | $17.87 | $18.72 | $17.86 | $18.27 | $18.27 | 27,184,940 |
| 2024-04-11 | $18.00 | $18.28 | $17.79 | $17.85 | $17.85 | 14,214,930 |
| 2024-04-10 | $18.57 | $18.58 | $17.79 | $18.03 | $18.03 | 19,901,490 |
| 2024-04-09 | $18.47 | $18.69 | $18.31 | $18.61 | $18.61 | 16,465,660 |
| 2024-04-08 | $19.00 | $19.06 | $18.43 | $18.44 | $18.44 | 17,974,650 |
| 2024-04-03 | $19.60 | $19.65 | $18.99 | $19.10 | $19.10 | 18,464,130 |
| 2024-04-02 | $19.99 | $20.05 | $19.48 | $19.66 | $19.66 | 23,031,780 |
| 2024-04-01 | $20.28 | $20.37 | $19.86 | $20.14 | $20.14 | 32,498,070 |
| 2024-03-29 | $19.12 | $20.42 | $18.66 | $20.16 | $20.16 | 43,642,350 |
| 2024-03-28 | $18.39 | $19.30 | $18.39 | $18.95 | $18.95 | 27,431,120 |
| 2024-03-27 | $19.83 | $19.84 | $18.36 | $18.39 | $18.39 | 34,295,240 |
| 2024-03-26 | $20.06 | $20.62 | $19.65 | $19.83 | $19.83 | 32,441,090 |
| 2024-03-25 | $20.91 | $21.28 | $20.35 | $20.36 | $20.36 | 30,917,970 |
| 2024-03-22 | $21.12 | $21.41 | $20.83 | $21.00 | $21.00 | 30,809,730 |
| 2024-03-21 | $21.63 | $21.95 | $21.13 | $21.22 | $21.22 | 34,015,110 |
| 2024-03-20 | $21.48 | $21.73 | $21.25 | $21.46 | $21.46 | 33,479,460 |
| 2024-03-19 | $21.66 | $22.00 | $21.45 | $21.52 | $21.52 | 45,179,980 |
| 2024-03-18 | $21.12 | $21.82 | $21.10 | $21.79 | $21.79 | 54,780,270 |
| 2024-03-15 | $20.83 | $22.32 | $20.40 | $21.61 | $21.61 | 64,048,830 |
| 2024-03-14 | $21.11 | $21.12 | $20.44 | $20.70 | $20.70 | 39,946,890 |
| 2024-03-13 | $20.90 | $22.20 | $20.71 | $21.47 | $21.47 | 61,357,160 |
| 2024-03-12 | $21.22 | $21.40 | $20.75 | $20.96 | $20.96 | 35,940,170 |
| 2024-03-11 | $21.60 | $21.60 | $20.82 | $21.39 | $21.39 | 52,502,140 |
| 2024-03-08 | $19.73 | $21.90 | $19.47 | $21.84 | $21.84 | 59,212,980 |
| 2024-03-07 | $20.02 | $20.60 | $19.68 | $19.68 | $19.68 | 22,422,320 |
| 2024-03-06 | $20.10 | $20.45 | $19.63 | $20.11 | $20.11 | 21,132,250 |
| 2024-03-05 | $20.26 | $20.58 | $19.86 | $20.19 | $20.19 | 30,417,130 |
| 2024-03-04 | $20.92 | $20.92 | $20.10 | $20.58 | $20.58 | 34,307,750 |
| 2024-03-01 | $19.98 | $20.58 | $19.88 | $20.44 | $20.44 | 32,233,230 |
| 2024-02-29 | $18.75 | $20.12 | $18.71 | $20.09 | $20.09 | 30,767,140 |
| 2024-02-28 | $20.38 | $20.48 | $18.92 | $18.95 | $18.95 | 35,736,220 |
| 2024-02-27 | $19.27 | $20.40 | $19.08 | $20.29 | $20.29 | 36,429,690 |
| 2024-02-26 | $19.35 | $19.55 | $19.05 | $19.18 | $19.18 | 25,220,900 |
| 2024-02-23 | $19.10 | $19.65 | $18.83 | $19.55 | $19.55 | 23,560,530 |
| 2024-02-22 | $18.59 | $19.00 | $18.53 | $18.97 | $18.97 | 19,178,120 |
| 2024-02-21 | $18.30 | $19.00 | $18.19 | $18.48 | $18.48 | 20,497,370 |
| 2024-02-20 | $18.21 | $18.97 | $17.90 | $18.61 | $18.61 | 21,893,950 |
| 2024-02-19 | $18.87 | $18.87 | $17.82 | $18.37 | $18.37 | 29,547,420 |
| 2024-02-08 | $18.03 | $19.59 | $18.01 | $18.47 | $18.47 | 35,928,740 |
| 2024-02-07 | $16.14 | $17.98 | $16.14 | $17.94 | $17.94 | 40,318,640 |
| 2024-02-06 | $14.70 | $16.45 | $14.52 | $16.23 | $16.23 | 27,961,240 |
| 2024-02-05 | $15.62 | $15.77 | $14.45 | $14.83 | $14.83 | 31,596,270 |
| 2024-02-02 | $16.57 | $16.85 | $15.15 | $15.72 | $15.72 | 27,513,790 |
| 2024-02-01 | $16.65 | $17.09 | $16.34 | $16.56 | $16.56 | 17,182,060 |
| 2024-01-31 | $17.36 | $17.55 | $16.69 | $16.74 | $16.74 | 19,147,020 |
| 2024-01-30 | $18.00 | $18.26 | $17.36 | $17.40 | $17.40 | 13,229,650 |
| 2024-01-29 | $18.67 | $18.76 | $17.90 | $18.07 | $18.07 | 20,583,940 |
| 2024-01-26 | $19.19 | $19.26 | $18.55 | $18.59 | $18.59 | 19,307,010 |
| 2024-01-25 | $18.87 | $19.50 | $18.67 | $19.30 | $19.30 | 19,357,440 |
| 2024-01-24 | $18.86 | $19.08 | $18.18 | $18.84 | $18.84 | 16,660,780 |
| 2024-01-23 | $18.73 | $18.97 | $18.45 | $18.78 | $18.78 | 17,440,230 |
| 2024-01-22 | $19.85 | $20.09 | $18.69 | $18.70 | $18.70 | 17,688,240 |
| 2024-01-19 | $20.12 | $20.27 | $19.83 | $19.84 | $19.84 | 12,592,960 |
| 2024-01-18 | $19.88 | $20.21 | $19.44 | $20.15 | $20.15 | 21,771,500 |
| 2024-01-17 | $20.58 | $20.68 | $20.17 | $20.18 | $20.18 | 10,476,200 |
| 2024-01-16 | $20.70 | $20.77 | $20.25 | $20.55 | $20.55 | 12,017,010 |
| 2024-01-15 | $20.80 | $20.93 | $20.50 | $20.62 | $20.62 | 11,499,960 |
| 2024-01-12 | $21.00 | $21.18 | $20.79 | $20.91 | $20.91 | 11,827,420 |
| 2024-01-11 | $20.47 | $21.27 | $20.30 | $21.05 | $21.05 | 15,949,050 |
| 2024-01-10 | $20.80 | $20.92 | $20.38 | $20.44 | $20.44 | 11,862,570 |
| 2024-01-09 | $20.99 | $21.45 | $20.76 | $20.98 | $20.98 | 16,443,850 |
| 2024-01-08 | $21.42 | $21.65 | $20.86 | $20.86 | $20.86 | 15,230,690 |
| 2024-01-05 | $21.85 | $22.15 | $21.40 | $21.55 | $21.55 | 13,512,920 |
| 2024-01-04 | $22.10 | $22.33 | $21.67 | $21.88 | $21.88 | 16,851,650 |
| 2024-01-03 | $22.77 | $22.98 | $21.90 | $22.26 | $22.26 | 22,179,770 |
| 2024-01-02 | $23.61 | $23.83 | $22.71 | $22.80 | $22.80 | 29,267,490 |
| 2024-01-01 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-12-29 | $22.28 | $23.70 | $22.22 | $23.60 | $23.60 | 35,823,350 |
| 2023-12-28 | $21.98 | $22.52 | $21.80 | $22.28 | $22.28 | 17,342,780 |
| 2023-12-27 | $21.30 | $22.09 | $21.02 | $22.06 | $22.06 | 24,635,290 |
| 2023-12-26 | $22.35 | $22.46 | $21.28 | $21.38 | $21.38 | 24,226,720 |
| 2023-12-25 | $21.95 | $22.85 | $21.91 | $22.35 | $22.35 | 14,892,200 |
| 2023-12-22 | $22.37 | $22.63 | $21.99 | $22.05 | $22.05 | 14,396,120 |
| 2023-12-21 | $22.00 | $22.51 | $21.85 | $22.38 | $22.38 | 19,591,540 |
| 2023-12-20 | $22.96 | $23.18 | $22.42 | $22.44 | $22.44 | 20,830,740 |
| 2023-12-19 | $22.47 | $22.90 | $22.33 | $22.62 | $22.62 | 10,956,290 |
| 2023-12-18 | $22.75 | $22.83 | $22.40 | $22.52 | $22.52 | 12,247,600 |
| 2023-12-15 | $22.80 | $23.25 | $22.62 | $22.79 | $22.79 | 15,358,360 |
| 2023-12-14 | $23.12 | $23.72 | $22.80 | $22.88 | $22.88 | 15,322,510 |
| 2023-12-13 | $23.18 | $23.69 | $23.10 | $23.10 | $23.10 | 18,428,430 |
| 2023-12-12 | $23.19 | $23.87 | $23.11 | $23.27 | $23.27 | 27,655,750 |
| 2023-12-11 | $22.44 | $23.30 | $22.30 | $23.19 | $23.19 | 24,934,650 |
| 2023-12-08 | $22.42 | $22.81 | $22.38 | $22.54 | $22.54 | 18,754,230 |
| 2023-12-07 | $22.33 | $22.55 | $22.22 | $22.43 | $22.43 | 13,048,830 |
| 2023-12-06 | $22.50 | $22.77 | $22.33 | $22.40 | $22.40 | 19,991,880 |
| 2023-12-05 | $23.19 | $23.19 | $22.52 | $22.56 | $22.56 | 20,492,010 |
| 2023-12-04 | $23.41 | $23.80 | $23.30 | $23.35 | $23.35 | 19,179,690 |
| 2023-12-01 | $23.36 | $23.76 | $23.07 | $23.50 | $23.50 | 21,139,580 |
| 2023-11-30 | $23.39 | $24.22 | $23.20 | $23.53 | $23.53 | 30,484,560 |
| 2023-11-29 | $23.13 | $23.88 | $23.06 | $23.56 | $23.56 | 39,023,740 |
| 2023-11-28 | $23.01 | $23.30 | $22.61 | $23.26 | $23.26 | 26,838,190 |
| 2023-11-27 | $22.99 | $23.22 | $22.65 | $22.81 | $22.81 | 25,097,800 |
| 2023-11-24 | $23.59 | $23.59 | $22.87 | $22.99 | $22.99 | 23,493,520 |
| 2023-11-23 | $23.29 | $23.72 | $23.06 | $23.60 | $23.60 | 27,594,250 |
| 2023-11-22 | $23.90 | $23.91 | $23.25 | $23.28 | $23.28 | 35,675,130 |
| 2023-11-21 | $25.15 | $25.18 | $23.80 | $23.92 | $23.92 | 70,359,400 |
| 2023-11-20 | $25.20 | $25.41 | $24.16 | $25.00 | $25.00 | 52,182,510 |
| 2023-11-17 | $25.30 | $25.88 | $25.11 | $25.54 | $25.54 | 34,985,210 |
| 2023-11-16 | $25.89 | $26.00 | $25.30 | $25.36 | $25.36 | 35,974,300 |
| 2023-11-15 | $26.30 | $26.56 | $25.50 | $26.00 | $26.00 | 45,292,510 |
| 2023-11-14 | $26.50 | $26.53 | $25.75 | $26.37 | $26.37 | 65,615,640 |
| 2023-11-13 | $25.62 | $26.90 | $25.20 | $26.90 | $26.90 | 87,444,210 |
| 2023-11-10 | $25.00 | $26.15 | $24.97 | $25.62 | $25.62 | 50,017,640 |
| 2023-11-09 | $26.21 | $26.21 | $25.00 | $25.20 | $25.20 | 65,899,520 |
| 2023-11-08 | $25.51 | $26.56 | $25.45 | $26.30 | $26.30 | 63,263,620 |
| 2023-11-07 | $25.37 | $26.75 | $25.27 | $25.78 | $25.78 | 83,165,440 |
| 2023-11-06 | $25.20 | $26.13 | $24.86 | $25.66 | $25.66 | 71,389,110 |
| 2023-11-03 | $24.07 | $25.36 | $24.07 | $24.91 | $24.91 | 73,817,230 |
| 2023-11-02 | $25.89 | $25.89 | $23.99 | $24.05 | $24.05 | 105,305,570 |
| 2023-11-01 | $26.15 | $26.75 | $25.34 | $26.57 | $26.57 | 98,940,940 |
| 2023-10-31 | $26.50 | $28.09 | $25.65 | $26.20 | $26.20 | 134,406,330 |
| 2023-10-30 | $24.40 | $26.55 | $24.28 | $26.50 | $26.50 | 137,412,190 |
| 2023-10-27 | $25.73 | $26.07 | $23.76 | $24.71 | $24.71 | 124,509,920 |
| 2023-10-26 | $24.73 | $27.27 | $24.52 | $25.59 | $25.59 | 169,665,460 |
| 2023-10-25 | $24.36 | $25.20 | $23.60 | $24.19 | $24.19 | 118,611,110 |
| 2023-10-24 | $22.64 | $26.00 | $22.64 | $25.02 | $25.02 | 160,674,620 |
| 2023-10-23 | $20.47 | $22.99 | $20.43 | $22.20 | $22.20 | 117,521,590 |
| 2023-10-20 | $19.81 | $20.98 | $19.81 | $19.84 | $19.84 | 47,819,730 |
| 2023-10-19 | $19.90 | $20.28 | $19.60 | $19.66 | $19.66 | 28,124,790 |
| 2023-10-18 | $20.32 | $20.44 | $19.90 | $20.03 | $20.03 | 35,623,000 |
| 2023-10-17 | $20.83 | $20.90 | $20.37 | $20.51 | $20.51 | 38,736,320 |
| 2023-10-16 | $21.82 | $22.08 | $20.86 | $21.19 | $21.19 | 63,545,210 |
| 2023-10-13 | $20.20 | $22.35 | $20.19 | $21.88 | $21.88 | 95,654,980 |
| 2023-10-12 | $20.60 | $20.94 | $20.30 | $20.51 | $20.51 | 45,773,360 |
| 2023-10-11 | $20.25 | $21.48 | $19.95 | $20.68 | $20.68 | 68,245,890 |
| 2023-10-10 | $19.88 | $20.67 | $19.70 | $20.30 | $20.30 | 58,931,120 |
| 2023-10-09 | $19.78 | $20.34 | $19.50 | $19.94 | $19.94 | 58,162,790 |
| 2023-09-28 | $17.41 | $20.04 | $17.38 | $19.76 | $19.76 | 69,026,530 |
| 2023-09-27 | $17.40 | $17.49 | $17.29 | $17.31 | $17.31 | 8,485,090 |
| 2023-09-26 | $17.69 | $17.75 | $17.37 | $17.42 | $17.42 | 9,500,840 |
| 2023-09-25 | $17.87 | $17.97 | $17.61 | $17.71 | $17.71 | 10,611,360 |
| 2023-09-22 | $17.18 | $17.94 | $17.07 | $17.92 | $17.92 | 16,052,310 |
| 2023-09-21 | $17.01 | $17.37 | $16.90 | $17.13 | $17.13 | 9,585,900 |
| 2023-09-20 | $17.13 | $17.40 | $17.00 | $17.00 | $17.00 | 8,186,090 |
| 2023-09-19 | $17.58 | $17.69 | $17.06 | $17.19 | $17.19 | 11,285,470 |
| 2023-09-18 | $17.45 | $17.94 | $17.31 | $17.69 | $17.69 | 13,026,810 |
| 2023-09-15 | $17.83 | $18.08 | $17.51 | $17.62 | $17.62 | 16,489,520 |
| 2023-09-14 | $18.10 | $18.42 | $17.80 | $17.98 | $17.98 | 25,308,760 |
| 2023-09-13 | $18.10 | $18.10 | $17.52 | $17.70 | $17.70 | 14,040,510 |
| 2023-09-12 | $18.22 | $18.37 | $18.08 | $18.18 | $18.18 | 14,025,170 |
| 2023-09-11 | $18.26 | $18.66 | $18.08 | $18.35 | $18.35 | 26,710,410 |
| 2023-09-08 | $17.61 | $18.23 | $17.59 | $18.09 | $18.09 | 17,369,940 |
| 2023-09-07 | $18.36 | $18.36 | $17.66 | $17.67 | $17.67 | 20,390,590 |
| 2023-09-06 | $18.09 | $18.47 | $17.65 | $18.36 | $18.36 | 30,931,760 |
| 2023-09-05 | $18.04 | $19.00 | $18.02 | $18.25 | $18.25 | 44,696,740 |
| 2023-09-04 | $17.32 | $17.52 | $17.15 | $17.51 | $17.51 | 9,606,620 |
| 2023-09-01 | $17.35 | $17.38 | $17.06 | $17.17 | $17.17 | 6,694,160 |
| 2023-08-31 | $17.19 | $17.46 | $17.09 | $17.31 | $17.31 | 8,826,900 |
| 2023-08-30 | $17.19 | $17.58 | $17.12 | $17.27 | $17.27 | 12,570,990 |
| 2023-08-29 | $16.35 | $17.10 | $16.35 | $16.91 | $16.91 | 11,485,070 |
| 2023-08-28 | $17.47 | $17.47 | $16.32 | $16.33 | $16.33 | 9,045,100 |
| 2023-08-25 | $16.60 | $16.70 | $16.17 | $16.31 | $16.31 | 6,987,100 |
| 2023-08-24 | $16.92 | $16.98 | $16.70 | $16.70 | $16.70 | 5,206,220 |
| 2023-08-23 | $16.95 | $17.05 | $16.72 | $16.73 | $16.73 | 5,393,870 |
| 2023-08-22 | $16.73 | $17.13 | $16.63 | $17.04 | $17.04 | 8,382,600 |
| 2023-08-21 | $16.74 | $17.00 | $16.66 | $16.66 | $16.66 | 7,604,010 |
| 2023-08-18 | $17.74 | $17.84 | $16.70 | $16.74 | $16.74 | 16,232,130 |
| 2023-08-17 | $17.40 | $17.74 | $17.25 | $17.70 | $17.70 | 5,203,560 |
| 2023-08-16 | $17.76 | $17.84 | $17.40 | $17.40 | $17.40 | 6,151,860 |
| 2023-08-15 | $18.10 | $18.14 | $17.66 | $17.84 | $17.84 | 6,280,070 |
| 2023-08-14 | $18.11 | $18.19 | $17.56 | $18.01 | $18.01 | 8,824,370 |
| 2023-08-11 | $18.61 | $18.67 | $18.17 | $18.17 | $18.17 | 5,626,700 |
| 2023-08-10 | $18.60 | $18.77 | $18.51 | $18.57 | $18.57 | 4,624,800 |
| 2023-08-09 | $18.87 | $18.90 | $18.62 | $18.67 | $18.67 | 4,847,620 |
| 2023-08-08 | $19.06 | $19.16 | $18.82 | $18.93 | $18.93 | 5,513,450 |
| 2023-08-07 | $18.95 | $19.15 | $18.89 | $19.08 | $19.08 | 6,353,500 |
| 2023-08-04 | $18.66 | $19.04 | $18.66 | $18.99 | $18.99 | 7,914,020 |
| 2023-08-03 | $18.63 | $18.87 | $18.60 | $18.66 | $18.66 | 5,600,760 |
| 2023-08-02 | $18.72 | $18.83 | $18.62 | $18.75 | $18.75 | 4,864,970 |
| 2023-08-01 | $18.89 | $18.91 | $18.65 | $18.72 | $18.72 | 6,687,890 |
| 2023-07-31 | $18.53 | $18.84 | $18.41 | $18.80 | $18.80 | 7,130,050 |
| 2023-07-28 | $18.43 | $18.64 | $18.35 | $18.53 | $18.53 | 6,099,100 |
| 2023-07-27 | $18.61 | $18.89 | $18.45 | $18.52 | $18.52 | 4,762,860 |
| 2023-07-26 | $18.95 | $19.00 | $18.65 | $18.67 | $18.67 | 6,208,060 |
| 2023-07-25 | $18.77 | $19.08 | $18.63 | $19.04 | $19.04 | 7,644,350 |
| 2023-07-24 | $18.30 | $18.83 | $18.27 | $18.67 | $18.67 | 6,448,600 |
| 2023-07-21 | $18.58 | $18.60 | $18.33 | $18.35 | $18.35 | 7,418,800 |
| 2023-07-20 | $19.32 | $19.36 | $18.45 | $18.49 | $18.49 | 17,935,180 |
| 2023-07-19 | $19.62 | $19.73 | $19.14 | $19.28 | $19.28 | 9,782,310 |
| 2023-07-18 | $19.83 | $19.99 | $19.61 | $19.64 | $19.64 | 7,224,940 |
| 2023-07-17 | $19.91 | $20.08 | $19.71 | $19.78 | $19.78 | 7,686,020 |
| 2023-07-14 | $19.62 | $20.14 | $19.62 | $19.90 | $19.90 | 10,226,240 |
| 2023-07-13 | $19.56 | $19.75 | $19.40 | $19.62 | $19.62 | 6,525,690 |
| 2023-07-12 | $19.83 | $19.93 | $19.42 | $19.42 | $19.42 | 8,570,260 |
| 2023-07-11 | $19.46 | $19.99 | $19.41 | $19.88 | $19.88 | 7,787,190 |
| 2023-07-10 | $19.64 | $19.74 | $19.30 | $19.46 | $19.46 | 6,393,610 |
| 2023-07-07 | $19.87 | $20.05 | $19.42 | $19.60 | $19.60 | 9,049,010 |
| 2023-07-06 | $19.68 | $20.41 | $19.58 | $19.97 | $19.97 | 12,269,200 |
| 2023-07-05 | $20.07 | $20.23 | $19.73 | $19.75 | $19.75 | 9,203,960 |
| 2023-07-04 | $19.79 | $20.24 | $19.76 | $20.14 | $20.14 | 10,369,640 |
| 2023-07-03 | $20.18 | $20.24 | $19.66 | $19.82 | $19.82 | 14,279,650 |
| 2023-06-30 | $19.70 | $20.12 | $19.63 | $20.08 | $20.08 | 11,128,100 |
| 2023-06-29 | $19.06 | $19.90 | $19.02 | $19.73 | $19.73 | 14,320,680 |
| 2023-06-28 | $20.06 | $20.10 | $18.71 | $19.07 | $19.07 | 19,557,590 |
| 2023-06-27 | $19.61 | $20.07 | $19.49 | $20.00 | $20.00 | 9,391,910 |
| 2023-06-26 | $19.89 | $20.14 | $19.47 | $19.55 | $19.55 | 14,191,740 |
| 2023-06-21 | $20.65 | $20.69 | $19.94 | $20.01 | $20.01 | 15,497,350 |
| 2023-06-20 | $20.47 | $20.60 | $20.27 | $20.56 | $20.56 | 12,605,490 |
| 2023-06-19 | $20.40 | $20.53 | $20.16 | $20.47 | $20.47 | 12,267,240 |
| 2023-06-16 | $20.05 | $20.38 | $19.87 | $20.30 | $20.30 | 12,508,490 |
| 2023-06-15 | $20.08 | $20.56 | $20.00 | $20.06 | $20.01 | 16,616,800 |
| 2023-06-14 | $20.11 | $20.29 | $19.95 | $20.09 | $20.04 | 11,442,430 |
| 2023-06-13 | $19.79 | $20.23 | $19.75 | $20.16 | $20.11 | 13,215,250 |
| 2023-06-12 | $19.67 | $20.14 | $19.67 | $19.82 | $19.77 | 11,411,940 |
| 2023-06-09 | $19.27 | $19.68 | $19.15 | $19.61 | $19.61 | 11,180,260 |
| 2023-06-08 | $19.31 | $19.48 | $18.97 | $19.28 | $19.28 | 9,439,580 |
| 2023-06-07 | $19.20 | $19.54 | $19.12 | $19.37 | $19.37 | 7,932,010 |
| 2023-06-06 | $19.81 | $19.88 | $19.18 | $19.20 | $19.20 | 14,817,040 |
| 2023-06-05 | $19.70 | $20.25 | $19.70 | $19.90 | $19.90 | 13,899,440 |
| 2023-06-02 | $19.90 | $20.00 | $19.65 | $19.68 | $19.68 | 9,836,630 |
| 2023-06-01 | $19.42 | $19.97 | $19.32 | $19.79 | $19.79 | 14,427,980 |
| 2023-05-31 | $19.48 | $19.64 | $19.31 | $19.42 | $19.42 | 10,978,340 |
| 2023-05-30 | $19.15 | $19.54 | $19.08 | $19.54 | $19.54 | 10,936,460 |
| 2023-05-29 | $19.28 | $19.52 | $19.17 | $19.25 | $19.25 | 12,830,500 |
| 2023-05-26 | $19.00 | $19.25 | $18.95 | $19.15 | $19.15 | 7,526,710 |
| 2023-05-25 | $19.18 | $19.55 | $18.68 | $19.02 | $19.02 | 11,018,680 |
| 2023-05-24 | $18.92 | $19.30 | $18.87 | $19.12 | $19.12 | 8,443,720 |
| 2023-05-23 | $19.15 | $19.30 | $18.91 | $19.04 | $19.04 | 9,820,080 |
| 2023-05-22 | $19.16 | $19.28 | $18.95 | $19.15 | $19.15 | 10,816,840 |
| 2023-05-19 | $18.68 | $19.20 | $18.55 | $19.16 | $19.16 | 16,265,270 |
| 2023-05-18 | $18.27 | $18.77 | $18.27 | $18.64 | $18.64 | 13,517,740 |
| 2023-05-17 | $18.05 | $18.38 | $18.01 | $18.26 | $18.26 | 7,771,810 |
| 2023-05-16 | $18.29 | $18.36 | $17.94 | $18.08 | $18.08 | 7,056,730 |
| 2023-05-15 | $18.14 | $18.26 | $17.60 | $18.22 | $18.22 | 13,038,930 |
| 2023-05-12 | $18.46 | $18.65 | $18.15 | $18.21 | $18.21 | 9,461,400 |
| 2023-05-11 | $18.50 | $18.68 | $18.45 | $18.52 | $18.52 | 7,892,430 |
| 2023-05-10 | $18.35 | $18.66 | $18.29 | $18.44 | $18.44 | 9,628,000 |
| 2023-05-09 | $18.55 | $18.94 | $18.32 | $18.33 | $18.33 | 13,737,580 |
| 2023-05-08 | $18.38 | $18.79 | $18.24 | $18.55 | $18.55 | 14,750,690 |
| 2023-05-05 | $18.65 | $18.69 | $18.03 | $18.24 | $18.24 | 15,617,260 |
| 2023-05-04 | $19.30 | $19.47 | $18.50 | $18.73 | $18.73 | 18,658,480 |
| 2023-05-03 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2023-05-02 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2023-04-28 | $18.86 | $19.69 | $18.82 | $19.18 | $19.18 | 23,787,850 |
| 2023-04-27 | $18.68 | $18.76 | $18.20 | $18.40 | $18.40 | 18,345,280 |
| 2023-04-26 | $18.75 | $19.38 | $18.63 | $18.72 | $18.72 | 24,814,400 |
| 2023-04-25 | $20.33 | $20.38 | $18.38 | $18.75 | $18.75 | 44,801,540 |
| 2023-04-24 | $20.21 | $21.13 | $20.14 | $20.55 | $20.55 | 24,008,210 |
| 2023-04-21 | $21.10 | $21.67 | $20.23 | $20.29 | $20.29 | 35,303,920 |
| 2023-04-20 | $20.62 | $21.35 | $20.61 | $21.13 | $21.13 | 30,623,440 |
| 2023-04-19 | $20.12 | $20.70 | $20.10 | $20.33 | $20.33 | 18,304,110 |
| 2023-04-18 | $20.10 | $20.47 | $19.80 | $20.22 | $20.22 | 16,707,730 |
| 2023-04-17 | $20.55 | $20.59 | $20.10 | $20.20 | $20.20 | 17,929,360 |
| 2023-04-14 | $20.50 | $20.79 | $19.94 | $20.60 | $20.60 | 24,859,520 |
| 2023-04-13 | $21.28 | $21.40 | $20.40 | $20.46 | $20.46 | 33,854,120 |
| 2023-04-12 | $21.09 | $21.69 | $20.91 | $21.56 | $21.56 | 25,151,080 |
| 2023-04-11 | $21.11 | $21.48 | $20.73 | $21.10 | $21.10 | 22,137,670 |
| 2023-04-10 | $22.00 | $22.10 | $21.10 | $21.10 | $21.10 | 32,182,260 |
| 2023-04-07 | $22.30 | $22.45 | $21.91 | $22.07 | $22.07 | 23,525,040 |
| 2023-04-06 | $21.90 | $22.77 | $21.79 | $22.46 | $22.46 | 41,009,220 |
| 2023-04-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2023-04-04 | $22.30 | $22.60 | $21.71 | $21.95 | $21.95 | 39,107,800 |
| 2023-04-03 | $20.92 | $22.33 | $20.89 | $22.23 | $22.23 | 59,505,070 |
| 2023-03-31 | $20.55 | $20.99 | $20.16 | $20.92 | $20.92 | 27,602,540 |
| 2023-03-30 | $20.58 | $21.09 | $20.38 | $20.65 | $20.65 | 27,372,900 |
| 2023-03-29 | $20.37 | $20.69 | $20.00 | $20.43 | $20.43 | 19,673,640 |
| 2023-03-28 | $20.74 | $20.88 | $20.44 | $20.52 | $20.52 | 21,582,210 |
| 2023-03-27 | $21.01 | $21.28 | $20.72 | $20.88 | $20.88 | 28,372,470 |
| 2023-03-24 | $21.00 | $21.15 | $20.51 | $21.10 | $21.10 | 39,772,990 |
| 2023-03-23 | $20.58 | $21.34 | $20.51 | $21.14 | $21.14 | 44,242,410 |
| 2023-03-22 | $19.85 | $20.85 | $19.81 | $20.80 | $20.80 | 44,634,660 |
| 2023-03-21 | $20.01 | $20.26 | $19.38 | $19.80 | $19.80 | 37,384,240 |
| 2023-03-20 | $20.53 | $20.88 | $20.02 | $20.05 | $20.05 | 32,156,150 |
| 2023-03-17 | $20.21 | $20.69 | $20.12 | $20.50 | $20.50 | 39,619,910 |
| 2023-03-16 | $19.93 | $20.75 | $19.69 | $20.10 | $20.10 | 35,923,030 |
| 2023-03-15 | $20.08 | $20.35 | $19.85 | $20.15 | $20.15 | 27,774,800 |
| 2023-03-14 | $20.55 | $20.56 | $19.87 | $20.05 | $20.05 | 41,760,770 |
| 2023-03-13 | $20.57 | $21.17 | $20.52 | $20.79 | $20.79 | 38,270,150 |
| 2023-03-10 | $21.00 | $21.25 | $20.46 | $20.50 | $20.50 | 45,682,990 |
| 2023-03-09 | $21.27 | $21.65 | $20.84 | $21.44 | $21.44 | 60,037,130 |
| 2023-03-08 | $19.84 | $21.65 | $19.76 | $21.51 | $21.51 | 76,125,820 |
| 2023-03-07 | $20.75 | $20.90 | $19.91 | $19.92 | $19.92 | 48,861,430 |
| 2023-03-06 | $20.02 | $21.38 | $19.95 | $21.11 | $21.11 | 66,157,790 |
| 2023-03-03 | $19.92 | $20.53 | $19.76 | $20.02 | $20.02 | 39,502,740 |
| 2023-03-02 | $19.19 | $20.80 | $19.13 | $20.25 | $20.25 | 60,151,870 |
| 2023-03-01 | $18.80 | $19.21 | $18.71 | $19.10 | $19.10 | 22,784,020 |
| 2023-02-28 | $18.57 | $19.00 | $18.47 | $18.75 | $18.75 | 14,110,560 |
| 2023-02-27 | $18.62 | $18.75 | $18.43 | $18.49 | $18.49 | 9,587,220 |
| 2023-02-24 | $18.68 | $18.87 | $18.56 | $18.76 | $18.76 | 9,856,430 |
| 2023-02-23 | $18.84 | $18.85 | $18.48 | $18.61 | $18.61 | 12,067,050 |
| 2023-02-22 | $18.68 | $18.90 | $18.50 | $18.82 | $18.82 | 12,833,230 |
| 2023-02-21 | $18.65 | $18.92 | $18.57 | $18.78 | $18.78 | 15,230,210 |
| 2023-02-20 | $18.34 | $18.66 | $18.08 | $18.65 | $18.65 | 16,321,590 |
| 2023-02-17 | $18.39 | $18.58 | $18.05 | $18.06 | $18.06 | 15,392,580 |
| 2023-02-16 | $18.96 | $19.15 | $18.27 | $18.42 | $18.42 | 24,466,790 |
| 2023-02-15 | $18.60 | $19.16 | $18.55 | $19.07 | $19.07 | 17,841,630 |
| 2023-02-14 | $18.73 | $18.90 | $18.49 | $18.62 | $18.62 | 15,252,140 |
| 2023-02-13 | $18.88 | $19.00 | $18.68 | $18.73 | $18.73 | 16,777,420 |
| 2023-02-10 | $18.70 | $19.50 | $18.62 | $18.92 | $18.92 | 31,924,090 |
| 2023-02-09 | $18.09 | $18.80 | $17.94 | $18.78 | $18.78 | 30,083,980 |
| 2023-02-08 | $18.27 | $18.48 | $17.88 | $17.99 | $17.99 | 16,063,550 |
| 2023-02-07 | $18.09 | $18.45 | $17.98 | $18.33 | $18.33 | 15,316,220 |
| 2023-02-06 | $17.98 | $18.25 | $17.86 | $18.07 | $18.07 | 10,297,680 |
| 2023-02-03 | $18.06 | $18.23 | $17.80 | $18.10 | $18.10 | 15,707,920 |
| 2023-02-02 | $17.81 | $18.40 | $17.70 | $18.12 | $18.12 | 24,034,750 |
| 2023-02-01 | $17.45 | $17.76 | $17.45 | $17.70 | $17.70 | 9,937,980 |
| 2023-01-31 | $17.45 | $17.60 | $17.40 | $17.47 | $17.47 | 8,026,460 |
| 2023-01-30 | $17.57 | $17.90 | $17.49 | $17.50 | $17.50 | 16,290,600 |
| 2023-01-20 | $17.33 | $17.50 | $17.25 | $17.35 | $17.35 | 7,512,130 |
| 2023-01-19 | $17.13 | $17.41 | $17.09 | $17.41 | $17.41 | 7,625,910 |
| 2023-01-18 | $17.12 | $17.29 | $17.09 | $17.26 | $17.26 | 7,705,990 |
| 2023-01-17 | $17.02 | $17.22 | $16.96 | $17.12 | $17.12 | 6,653,280 |
| 2023-01-16 | $16.70 | $17.12 | $16.56 | $17.01 | $17.01 | 12,221,910 |
| 2023-01-13 | $16.75 | $16.76 | $16.51 | $16.66 | $16.66 | 4,837,590 |
| 2023-01-12 | $16.56 | $16.75 | $16.39 | $16.65 | $16.65 | 6,720,120 |
| 2023-01-11 | $16.72 | $16.87 | $16.52 | $16.53 | $16.53 | 7,448,270 |
| 2023-01-10 | $16.76 | $16.85 | $16.60 | $16.72 | $16.72 | 5,769,890 |
| 2023-01-09 | $16.90 | $16.95 | $16.70 | $16.71 | $16.71 | 6,083,300 |
| 2023-01-06 | $16.84 | $16.94 | $16.72 | $16.85 | $16.85 | 6,642,930 |
| 2023-01-05 | $16.70 | $16.94 | $16.59 | $16.90 | $16.90 | 8,048,790 |
| 2023-01-04 | $16.60 | $16.92 | $16.60 | $16.67 | $16.67 | 7,663,410 |
| 2023-01-03 | $16.48 | $16.79 | $16.27 | $16.74 | $16.74 | 8,853,910 |
| 2023-01-02 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2022-12-30 | $16.48 | $16.58 | $16.30 | $16.51 | $16.51 | 6,319,940 |
| 2022-12-29 | $16.30 | $16.51 | $16.26 | $16.36 | $16.36 | 4,995,280 |
| 2022-12-28 | $16.63 | $16.65 | $16.30 | $16.37 | $16.37 | 5,706,120 |
| 2022-12-27 | $16.53 | $16.66 | $16.45 | $16.62 | $16.62 | 5,464,910 |
| 2022-12-26 | $16.00 | $16.58 | $15.99 | $16.53 | $16.53 | 7,403,240 |
| 2022-12-23 | $16.03 | $16.31 | $15.93 | $16.00 | $16.00 | 6,205,020 |
| 2022-12-22 | $16.37 | $16.51 | $16.08 | $16.15 | $16.15 | 6,722,760 |
| 2022-12-21 | $16.53 | $16.63 | $16.28 | $16.31 | $16.31 | 5,960,000 |
| 2022-12-20 | $16.51 | $16.77 | $16.38 | $16.63 | $16.63 | 6,809,060 |
| 2022-12-19 | $16.93 | $17.04 | $16.42 | $16.54 | $16.54 | 8,485,880 |
| 2022-12-16 | $17.10 | $17.26 | $16.88 | $16.99 | $16.99 | 9,033,800 |
| 2022-12-15 | $16.90 | $17.54 | $16.81 | $17.24 | $17.24 | 14,457,430 |
| 2022-12-14 | $17.32 | $17.34 | $16.89 | $16.91 | $16.91 | 9,956,980 |
| 2022-12-13 | $17.31 | $17.41 | $17.11 | $17.18 | $17.18 | 6,596,790 |
| 2022-12-12 | $17.04 | $17.48 | $16.93 | $17.30 | $17.30 | 12,129,770 |
| 2022-12-09 | $17.20 | $17.24 | $16.93 | $17.03 | $17.03 | 9,055,410 |
| 2022-12-08 | $17.21 | $17.32 | $17.06 | $17.13 | $17.13 | 6,801,500 |
| 2022-12-07 | $17.45 | $17.45 | $17.18 | $17.22 | $17.22 | 9,832,460 |
| 2022-12-06 | $17.39 | $17.74 | $17.29 | $17.44 | $17.44 | 14,005,070 |
| 2022-12-05 | $17.21 | $17.46 | $17.13 | $17.39 | $17.39 | 13,842,480 |
| 2022-12-01 | $17.08 | $17.37 | $17.08 | $17.22 | $17.22 | 12,025,020 |
| 2022-11-30 | $17.15 | $17.15 | $16.85 | $16.88 | $16.88 | 7,043,750 |
| 2022-11-29 | $16.55 | $17.13 | $16.51 | $17.09 | $17.09 | 11,685,280 |
| 2022-11-28 | $16.40 | $16.57 | $16.22 | $16.47 | $16.47 | 8,495,370 |
| 2022-11-25 | $16.78 | $16.99 | $16.61 | $16.65 | $16.65 | 7,257,950 |
| 2022-11-24 | $16.89 | $17.17 | $16.78 | $16.84 | $16.84 | 7,693,620 |
| 2022-11-23 | $17.20 | $17.20 | $16.65 | $16.87 | $16.87 | 13,023,660 |
| 2022-11-22 | $17.16 | $17.53 | $17.04 | $17.15 | $17.15 | 13,767,760 |
| 2022-11-21 | $17.00 | $17.29 | $16.96 | $17.15 | $17.15 | 9,422,080 |
| 2022-11-18 | $17.36 | $17.52 | $17.11 | $17.15 | $17.15 | 14,681,990 |
| 2022-11-17 | $17.03 | $17.37 | $16.97 | $17.36 | $17.36 | 12,511,800 |
| 2022-11-16 | $17.22 | $17.35 | $17.00 | $17.06 | $17.06 | 10,225,930 |
| 2022-11-15 | $16.72 | $17.19 | $16.62 | $17.16 | $17.16 | 15,711,340 |
| 2022-11-14 | $16.71 | $16.85 | $16.55 | $16.71 | $16.71 | 10,211,620 |
| 2022-11-11 | $17.09 | $17.15 | $16.67 | $16.69 | $16.69 | 11,486,630 |
| 2022-11-10 | $16.73 | $16.92 | $16.55 | $16.65 | $16.65 | 9,723,840 |
| 2022-11-09 | $16.91 | $17.06 | $16.78 | $16.79 | $16.79 | 10,140,910 |
| 2022-11-08 | $17.11 | $17.12 | $16.87 | $17.07 | $17.07 | 11,487,400 |
| 2022-11-07 | $17.11 | $17.27 | $16.92 | $17.15 | $17.15 | 15,164,360 |
| 2022-11-04 | $17.06 | $17.26 | $17.03 | $17.20 | $17.20 | 14,130,600 |
| 2022-11-03 | $16.89 | $17.12 | $16.82 | $17.08 | $17.08 | 14,035,220 |
| 2022-11-02 | $17.17 | $17.53 | $16.94 | $17.06 | $17.06 | 25,575,380 |
| 2022-11-01 | $16.70 | $17.10 | $16.66 | $17.09 | $17.09 | 19,468,740 |
| 2022-10-31 | $16.44 | $16.90 | $16.36 | $16.78 | $16.78 | 21,608,010 |
| 2022-10-28 | $16.55 | $16.80 | $16.21 | $16.31 | $16.31 | 25,544,380 |
| 2022-10-27 | $16.00 | $16.78 | $16.00 | $16.58 | $16.58 | 39,357,640 |
| 2022-10-26 | $14.80 | $15.39 | $14.80 | $15.33 | $15.33 | 9,374,070 |
| 2022-10-25 | $14.79 | $15.12 | $14.62 | $14.82 | $14.82 | 6,762,840 |
| 2022-10-24 | $15.23 | $15.50 | $14.81 | $14.93 | $14.93 | 8,755,270 |
| 2022-10-21 | $15.23 | $15.28 | $15.04 | $15.13 | $15.13 | 5,079,360 |
| 2022-10-20 | $15.00 | $15.40 | $14.90 | $15.22 | $15.22 | 8,864,380 |
| 2022-10-19 | $15.21 | $15.39 | $15.06 | $15.08 | $15.08 | 6,008,700 |
| 2022-10-18 | $15.40 | $15.43 | $15.09 | $15.25 | $15.25 | 8,289,860 |
| 2022-10-17 | $14.85 | $15.34 | $14.85 | $15.32 | $15.32 | 8,815,810 |
| 2022-10-14 | $14.80 | $15.01 | $14.71 | $14.93 | $14.93 | 8,306,930 |
| 2022-10-13 | $14.55 | $14.81 | $14.47 | $14.64 | $14.64 | 7,394,310 |
| 2022-10-12 | $14.00 | $14.62 | $13.94 | $14.58 | $14.58 | 9,657,370 |
| 2022-10-11 | $13.90 | $14.09 | $13.72 | $14.00 | $14.00 | 5,679,590 |
| 2022-10-10 | $14.15 | $14.29 | $13.77 | $13.84 | $13.84 | 7,082,740 |
| 2022-09-30 | $14.21 | $14.53 | $14.15 | $14.15 | $14.15 | 5,887,920 |
| 2022-09-29 | $14.65 | $14.82 | $14.36 | $14.37 | $14.37 | 6,031,360 |
| 2022-09-28 | $14.88 | $14.88 | $14.48 | $14.55 | $14.55 | 6,757,480 |
| 2022-09-27 | $14.56 | $14.93 | $14.54 | $14.90 | $14.90 | 7,082,650 |
| 2022-09-26 | $14.60 | $14.82 | $14.47 | $14.53 | $14.53 | 6,943,360 |
| 2022-09-23 | $15.11 | $15.28 | $14.53 | $14.67 | $14.67 | 9,159,790 |
| 2022-09-22 | $15.14 | $15.35 | $15.07 | $15.12 | $15.12 | 5,668,030 |
| 2022-09-21 | $15.18 | $15.32 | $14.85 | $15.25 | $15.25 | 6,806,690 |
| 2022-09-20 | $15.20 | $15.35 | $15.11 | $15.17 | $15.17 | 5,331,790 |
| 2022-09-19 | $15.28 | $15.42 | $15.03 | $15.12 | $15.12 | 7,449,660 |
| 2022-09-16 | $15.80 | $15.99 | $15.40 | $15.40 | $15.40 | 7,666,600 |
| 2022-09-15 | $16.34 | $16.35 | $15.66 | $15.91 | $15.91 | 11,285,330 |
| 2022-09-14 | $16.31 | $16.48 | $16.16 | $16.25 | $16.25 | 8,411,440 |
| 2022-09-13 | $16.56 | $16.88 | $16.51 | $16.55 | $16.55 | 8,484,630 |
| 2022-09-12 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2022-09-09 | $16.64 | $16.69 | $16.26 | $16.49 | $16.49 | 11,130,790 |
| 2022-09-08 | $16.99 | $17.05 | $16.61 | $16.62 | $16.62 | 9,212,340 |
| 2022-09-07 | $17.16 | $17.20 | $16.86 | $16.91 | $16.91 | 10,394,920 |
| 2022-09-06 | $17.18 | $17.24 | $17.03 | $17.20 | $17.20 | 8,132,310 |
| 2022-09-05 | $17.32 | $17.34 | $17.03 | $17.15 | $17.15 | 8,203,940 |
| 2022-09-02 | $16.71 | $17.36 | $16.70 | $17.28 | $17.28 | 12,232,630 |
| 2022-09-01 | $16.93 | $17.15 | $16.73 | $16.77 | $16.77 | 7,714,970 |
| 2022-08-31 | $17.02 | $17.16 | $16.75 | $16.92 | $16.92 | 10,166,550 |
| 2022-08-30 | $16.80 | $17.20 | $16.75 | $17.14 | $17.14 | 10,318,120 |
| 2022-08-29 | $16.73 | $17.07 | $16.65 | $16.85 | $16.85 | 9,561,050 |
| 2022-08-26 | $17.20 | $17.46 | $17.07 | $17.10 | $17.10 | 9,217,900 |
| 2022-08-25 | $17.17 | $17.39 | $16.79 | $17.25 | $17.25 | 14,327,630 |
| 2022-08-24 | $17.92 | $17.98 | $17.10 | $17.15 | $17.15 | 22,103,380 |
| 2022-08-23 | $17.88 | $18.09 | $17.71 | $17.86 | $17.86 | 12,878,700 |
| 2022-08-22 | $17.81 | $18.26 | $17.52 | $17.94 | $17.94 | 13,662,560 |
| 2022-08-19 | $18.32 | $18.61 | $17.90 | $17.91 | $17.91 | 19,654,190 |
| 2022-08-18 | $18.22 | $18.51 | $18.04 | $18.33 | $18.33 | 20,763,350 |
| 2022-08-17 | $17.80 | $18.38 | $17.62 | $18.37 | $18.37 | 25,083,940 |
| 2022-08-16 | $18.08 | $18.13 | $17.73 | $17.83 | $17.83 | 18,182,300 |
| 2022-08-15 | $18.10 | $18.18 | $17.91 | $18.08 | $18.08 | 15,611,530 |
| 2022-08-12 | $18.59 | $18.59 | $18.21 | $18.23 | $18.23 | 21,584,560 |
| 2022-08-11 | $17.90 | $18.65 | $17.90 | $18.52 | $18.52 | 38,084,270 |
| 2022-08-10 | $17.78 | $18.06 | $17.65 | $17.83 | $17.83 | 14,880,590 |
| 2022-08-09 | $18.06 | $18.09 | $17.77 | $17.90 | $17.90 | 18,102,350 |
| 2022-08-08 | $18.30 | $18.40 | $17.81 | $18.06 | $18.06 | 26,750,290 |
| 2022-08-05 | $17.79 | $18.17 | $17.70 | $18.17 | $18.17 | 30,633,630 |
| 2022-08-04 | $18.00 | $18.14 | $17.56 | $17.77 | $17.77 | 33,371,920 |
| 2022-08-03 | $16.96 | $18.25 | $16.96 | $17.65 | $17.65 | 54,506,790 |
| 2022-08-02 | $17.41 | $17.41 | $16.51 | $16.71 | $16.71 | 29,892,990 |
| 2022-08-01 | $17.10 | $17.85 | $16.80 | $17.59 | $17.59 | 24,237,090 |
| 2022-07-29 | $17.75 | $17.81 | $17.17 | $17.17 | $17.17 | 21,845,640 |
| 2022-07-28 | $17.19 | $17.68 | $17.15 | $17.43 | $17.43 | 24,853,800 |
| 2022-07-27 | $16.98 | $17.12 | $16.85 | $17.05 | $17.05 | 10,465,890 |
| 2022-07-26 | $17.04 | $17.10 | $16.76 | $17.01 | $17.01 | 11,761,730 |
| 2022-07-25 | $16.96 | $17.25 | $16.72 | $16.95 | $16.95 | 14,852,040 |
| 2022-07-22 | $17.25 | $17.44 | $16.87 | $17.02 | $17.02 | 17,169,710 |
| 2022-07-21 | $17.30 | $17.60 | $17.21 | $17.24 | $17.24 | 17,269,390 |
| 2022-07-20 | $17.42 | $17.62 | $17.24 | $17.28 | $17.28 | 22,034,940 |
| 2022-07-19 | $16.51 | $17.45 | $16.43 | $17.40 | $17.40 | 40,305,270 |
| 2022-07-18 | $16.07 | $16.47 | $16.05 | $16.47 | $16.47 | 15,146,430 |
| 2022-07-15 | $16.04 | $16.32 | $15.85 | $15.96 | $15.96 | 13,422,270 |
| 2022-07-14 | $15.99 | $16.24 | $15.90 | $16.08 | $16.08 | 9,812,270 |
| 2022-07-13 | $15.97 | $16.15 | $15.91 | $15.98 | $15.98 | 9,380,100 |
| 2022-07-12 | $16.38 | $16.51 | $15.82 | $15.93 | $15.93 | 17,901,900 |
| 2022-07-11 | $16.90 | $16.90 | $16.35 | $16.51 | $16.51 | 20,613,620 |
| 2022-07-08 | $16.70 | $17.37 | $16.66 | $16.99 | $16.99 | 32,214,410 |
| 2022-07-07 | $16.59 | $16.71 | $16.36 | $16.65 | $16.65 | 16,035,450 |
| 2022-07-06 | $16.68 | $16.90 | $16.38 | $16.54 | $16.54 | 15,596,470 |
| 2022-07-05 | $17.16 | $17.25 | $16.56 | $16.78 | $16.78 | 26,727,050 |
| 2022-07-04 | $17.01 | $17.34 | $16.50 | $17.25 | $17.25 | 27,136,910 |
| 2022-07-01 | $16.81 | $17.35 | $16.80 | $17.04 | $17.04 | 27,352,440 |
| 2022-06-30 | $16.80 | $17.11 | $16.75 | $16.85 | $16.85 | 21,722,050 |
| 2022-06-29 | $16.68 | $17.27 | $16.63 | $16.77 | $16.77 | 35,942,220 |
| 2022-06-28 | $16.38 | $16.88 | $16.16 | $16.85 | $16.85 | 29,276,320 |
| 2022-06-27 | $16.55 | $16.58 | $16.25 | $16.38 | $16.33 | 22,556,840 |
| 2022-06-24 | $16.48 | $16.55 | $16.10 | $16.35 | $16.30 | 22,726,620 |
| 2022-06-23 | $15.81 | $16.58 | $15.66 | $16.32 | $16.27 | 26,294,700 |
| 2022-06-22 | $16.63 | $16.75 | $15.68 | $15.69 | $15.64 | 36,910,440 |
| 2022-06-21 | $16.40 | $16.55 | $16.20 | $16.52 | $16.47 | 21,345,740 |
| 2022-06-20 | $16.29 | $16.50 | $16.16 | $16.40 | $16.35 | 19,429,150 |
| 2022-06-17 | $16.02 | $16.32 | $15.75 | $16.20 | $16.15 | 20,052,430 |
| 2022-06-16 | $15.99 | $16.55 | $15.92 | $16.21 | $16.16 | 24,308,280 |
| 2022-06-15 | $15.60 | $16.25 | $15.58 | $15.91 | $15.86 | 29,596,260 |
| 2022-06-14 | $15.68 | $15.75 | $15.03 | $15.61 | $15.56 | 20,927,390 |
| 2022-06-13 | $15.26 | $16.26 | $15.22 | $15.85 | $15.80 | 27,448,600 |
| 2022-06-10 | $15.12 | $15.44 | $15.11 | $15.39 | $15.34 | 13,131,750 |
| 2022-06-09 | $15.69 | $15.70 | $15.12 | $15.22 | $15.17 | 15,501,420 |
| 2022-06-08 | $15.80 | $15.90 | $15.47 | $15.72 | $15.67 | 12,839,460 |
| 2022-06-07 | $16.05 | $16.17 | $15.66 | $15.80 | $15.75 | 13,931,250 |
| 2022-06-06 | $15.76 | $16.19 | $15.75 | $16.06 | $16.01 | 20,915,590 |
| 2022-06-02 | $15.43 | $15.82 | $15.37 | $15.79 | $15.74 | 15,865,880 |
| 2022-06-01 | $15.66 | $15.79 | $15.40 | $15.57 | $15.52 | 18,132,690 |
| 2022-05-31 | $15.16 | $15.72 | $14.65 | $15.50 | $15.45 | 32,029,090 |
| 2022-05-30 | $15.09 | $15.17 | $14.85 | $14.98 | $14.94 | 10,830,150 |
| 2022-05-27 | $15.31 | $15.50 | $14.90 | $15.03 | $14.99 | 13,069,890 |
| 2022-05-26 | $14.97 | $15.44 | $14.49 | $15.26 | $15.21 | 19,044,300 |
| 2022-05-25 | $14.95 | $15.03 | $14.79 | $14.96 | $14.92 | 9,793,400 |
| 2022-05-24 | $15.71 | $15.85 | $14.88 | $14.89 | $14.85 | 15,423,100 |
| 2022-05-23 | $15.99 | $16.04 | $15.67 | $15.77 | $15.72 | 9,474,710 |
| 2022-05-20 | $15.67 | $16.12 | $15.65 | $15.90 | $15.85 | 15,823,310 |
| 2022-05-19 | $15.14 | $15.65 | $15.09 | $15.59 | $15.54 | 11,701,710 |
| 2022-05-18 | $15.45 | $15.76 | $15.33 | $15.41 | $15.36 | 9,774,720 |
| 2022-05-17 | $15.45 | $15.55 | $15.19 | $15.47 | $15.42 | 8,697,560 |
| 2022-05-16 | $15.76 | $16.05 | $15.36 | $15.43 | $15.38 | 11,090,980 |
| 2022-05-13 | $15.63 | $15.75 | $15.41 | $15.60 | $15.55 | 10,552,640 |
| 2022-05-12 | $15.12 | $15.87 | $15.05 | $15.63 | $15.58 | 21,114,780 |
| 2022-05-11 | $15.15 | $15.66 | $15.08 | $15.16 | $15.12 | 18,671,650 |
| 2022-05-10 | $14.71 | $15.25 | $14.64 | $15.15 | $15.11 | 11,229,680 |
| 2022-05-09 | $14.60 | $15.04 | $14.56 | $14.90 | $14.86 | 8,685,950 |
| 2022-05-06 | $14.59 | $14.95 | $14.48 | $14.70 | $14.66 | 10,322,720 |
| 2022-05-05 | $14.60 | $15.30 | $14.51 | $14.96 | $14.92 | 15,534,880 |
| 2022-05-04 | $14.67 | $14.67 | $14.67 | $14.67 | $14.63 | 0 |
| 2022-05-03 | $14.67 | $14.67 | $14.67 | $14.67 | $14.63 | 0 |
| 2022-04-29 | $14.12 | $14.73 | $14.08 | $14.67 | $14.63 | 16,914,620 |
| 2022-04-28 | $14.20 | $14.52 | $13.81 | $13.97 | $13.93 | 13,998,500 |
| 2022-04-27 | $13.68 | $14.29 | $13.36 | $14.23 | $14.19 | 16,556,570 |
| 2022-04-26 | $13.89 | $14.36 | $13.66 | $13.75 | $13.71 | 16,583,900 |
| 2022-04-25 | $15.18 | $15.18 | $13.88 | $13.88 | $13.84 | 18,132,690 |
| 2022-04-22 | $15.66 | $15.78 | $15.18 | $15.42 | $15.37 | 11,497,100 |
| 2022-04-21 | $16.07 | $16.53 | $15.67 | $15.73 | $15.68 | 13,575,030 |
| 2022-04-20 | $16.34 | $16.78 | $16.05 | $16.07 | $16.02 | 11,236,820 |
| 2022-04-19 | $16.44 | $16.60 | $16.18 | $16.26 | $16.21 | 6,560,270 |
| 2022-04-18 | $15.98 | $16.56 | $15.75 | $16.49 | $16.44 | 9,713,060 |
| 2022-04-15 | $15.87 | $16.24 | $15.79 | $16.10 | $16.05 | 9,133,900 |
| 2022-04-14 | $16.13 | $16.25 | $16.00 | $16.06 | $16.01 | 6,267,750 |
| 2022-04-13 | $16.42 | $16.47 | $16.00 | $16.00 | $15.95 | 9,811,600 |
| 2022-04-12 | $16.00 | $16.53 | $15.89 | $16.48 | $16.43 | 12,726,520 |
| 2022-04-11 | $16.90 | $17.02 | $15.87 | $15.96 | $15.91 | 17,322,480 |
| 2022-04-08 | $17.00 | $17.15 | $16.58 | $17.04 | $16.99 | 13,065,690 |
| 2022-04-07 | $17.55 | $17.69 | $17.09 | $17.09 | $17.04 | 12,036,760 |
| 2022-04-06 | $17.99 | $18.00 | $17.59 | $17.71 | $17.66 | 9,257,640 |
| 2022-04-05 | $17.89 | $17.89 | $17.89 | $17.89 | $17.84 | 0 |
| 2022-04-04 | $17.89 | $17.89 | $17.89 | $17.89 | $17.84 | 0 |
| 2022-04-01 | $17.90 | $18.00 | $17.60 | $17.89 | $17.84 | 8,627,340 |
| 2022-03-31 | $18.31 | $18.40 | $17.96 | $18.03 | $17.98 | 8,182,430 |
| 2022-03-30 | $18.00 | $18.39 | $18.00 | $18.31 | $18.26 | 10,118,570 |
| 2022-03-29 | $18.42 | $18.47 | $17.85 | $17.88 | $17.83 | 10,377,740 |
| 2022-03-28 | $18.25 | $18.52 | $17.97 | $18.42 | $18.37 | 10,181,220 |
| 2022-03-25 | $18.70 | $18.83 | $18.39 | $18.40 | $18.35 | 10,179,240 |
| 2022-03-24 | $19.20 | $19.25 | $18.68 | $18.70 | $18.64 | 17,621,120 |
| 2022-03-23 | $18.58 | $19.68 | $18.48 | $19.50 | $19.44 | 30,213,010 |
| 2022-03-22 | $18.51 | $18.80 | $18.45 | $18.57 | $18.52 | 8,642,830 |
| 2022-03-21 | $18.59 | $19.32 | $18.52 | $18.70 | $18.64 | 16,740,150 |
| 2022-03-18 | $18.08 | $18.63 | $18.04 | $18.50 | $18.45 | 10,463,370 |
| 2022-03-17 | $18.35 | $18.66 | $18.27 | $18.38 | $18.33 | 14,595,690 |
| 2022-03-16 | $18.17 | $18.27 | $17.21 | $18.16 | $18.11 | 16,558,640 |
| 2022-03-15 | $18.76 | $18.91 | $17.72 | $17.72 | $17.67 | 16,361,280 |
| 2022-03-14 | $19.08 | $19.45 | $18.92 | $18.93 | $18.87 | 9,363,440 |
| 2022-03-11 | $19.00 | $19.48 | $18.75 | $19.46 | $19.40 | 12,432,100 |
| 2022-03-10 | $19.75 | $19.84 | $19.30 | $19.33 | $19.27 | 12,533,690 |
| 2022-03-09 | $19.90 | $20.03 | $18.65 | $19.34 | $19.28 | 15,273,820 |
| 2022-03-08 | $19.99 | $20.39 | $19.61 | $19.73 | $19.67 | 12,530,550 |
| 2022-03-07 | $20.97 | $21.00 | $20.01 | $20.18 | $20.12 | 17,109,200 |
| 2022-03-04 | $21.02 | $21.35 | $20.97 | $21.08 | $21.02 | 8,414,100 |
| 2022-03-03 | $21.46 | $21.60 | $21.09 | $21.18 | $21.12 | 9,510,890 |
| 2022-03-02 | $21.10 | $21.55 | $20.95 | $21.46 | $21.40 | 10,010,700 |
| 2022-03-01 | $21.28 | $21.40 | $21.12 | $21.32 | $21.26 | 7,784,390 |
| 2022-02-28 | $21.32 | $21.43 | $20.91 | $21.21 | $21.15 | 10,481,530 |
| 2022-02-25 | $21.39 | $22.10 | $21.31 | $21.35 | $21.29 | 16,083,160 |
| 2022-02-24 | $22.16 | $22.27 | $21.00 | $21.15 | $21.09 | 24,849,760 |
| 2022-02-23 | $21.93 | $22.42 | $21.89 | $22.35 | $22.28 | 10,289,300 |
| 2022-02-22 | $22.22 | $22.26 | $21.75 | $21.83 | $21.77 | 11,124,500 |
| 2022-02-21 | $22.13 | $22.66 | $22.07 | $22.47 | $22.40 | 11,201,440 |
| 2022-02-18 | $21.60 | $22.49 | $21.55 | $22.14 | $22.07 | 10,561,590 |
| 2022-02-17 | $22.03 | $22.03 | $21.73 | $21.76 | $21.70 | 7,079,520 |
| 2022-02-16 | $22.21 | $22.27 | $21.93 | $22.06 | $21.99 | 5,859,610 |
| 2022-02-15 | $21.97 | $22.19 | $21.90 | $22.12 | $22.05 | 5,673,860 |
| 2022-02-14 | $21.72 | $22.13 | $21.53 | $21.98 | $21.91 | 6,457,410 |
| 2022-02-11 | $22.04 | $22.28 | $21.80 | $21.83 | $21.77 | 8,352,960 |
| 2022-02-10 | $22.23 | $22.46 | $22.07 | $22.23 | $22.16 | 10,066,170 |
| 2022-02-09 | $21.83 | $22.29 | $21.76 | $22.23 | $22.16 | 11,092,870 |
| 2022-02-08 | $21.50 | $21.85 | $21.44 | $21.82 | $21.76 | 8,371,660 |
| 2022-02-07 | $21.93 | $21.95 | $21.47 | $21.61 | $21.55 | 8,229,030 |
| 2022-02-04 | $21.29 | $21.29 | $21.29 | $21.29 | $21.23 | 0 |
| 2022-02-03 | $21.29 | $21.29 | $21.29 | $21.29 | $21.23 | 0 |
| 2022-02-02 | $21.29 | $21.29 | $21.29 | $21.29 | $21.23 | 0 |
| 2022-02-01 | $21.29 | $21.29 | $21.29 | $21.29 | $21.23 | 0 |
| 2022-01-28 | $21.50 | $21.74 | $21.17 | $21.29 | $21.23 | 10,358,320 |
| 2022-01-27 | $22.20 | $22.30 | $21.28 | $21.28 | $21.22 | 13,619,660 |
| 2022-01-26 | $22.28 | $22.45 | $21.93 | $22.28 | $22.21 | 9,175,350 |
| 2022-01-25 | $22.75 | $22.95 | $22.01 | $22.04 | $21.97 | 12,852,490 |
| 2022-01-24 | $22.60 | $23.25 | $22.46 | $22.90 | $22.83 | 7,998,270 |
| 2022-01-21 | $23.99 | $23.99 | $22.80 | $22.91 | $22.84 | 20,047,970 |
| 2022-01-20 | $23.78 | $24.10 | $23.50 | $23.99 | $23.92 | 13,473,820 |
| 2022-01-19 | $23.50 | $23.90 | $23.50 | $23.80 | $23.73 | 9,584,970 |
| 2022-01-18 | $23.93 | $24.17 | $23.56 | $23.75 | $23.68 | 14,145,130 |
| 2022-01-17 | $23.22 | $24.10 | $23.16 | $23.92 | $23.85 | 14,227,080 |
| 2022-01-14 | $23.69 | $23.92 | $23.25 | $23.36 | $23.29 | 13,385,570 |
| 2022-01-13 | $24.34 | $24.52 | $23.73 | $23.82 | $23.75 | 13,375,670 |
| 2022-01-12 | $23.96 | $24.19 | $23.66 | $24.02 | $23.95 | 14,019,070 |
| 2022-01-11 | $24.50 | $24.74 | $23.85 | $23.86 | $23.79 | 15,828,130 |
| 2022-01-10 | $24.35 | $24.84 | $24.25 | $24.42 | $24.35 | 18,227,230 |
| 2022-01-07 | $25.15 | $25.34 | $24.50 | $24.50 | $24.43 | 16,772,650 |
| 2022-01-06 | $25.00 | $25.36 | $24.80 | $25.08 | $25.01 | 13,625,350 |
| 2022-01-05 | $25.75 | $26.12 | $25.14 | $25.21 | $25.14 | 21,519,190 |
| 2022-01-04 | $25.38 | $26.06 | $25.23 | $25.83 | $25.75 | 18,957,770 |
| 2022-01-03 | $25.32 | $25.32 | $25.32 | $25.32 | $25.25 | 0 |
| 2021-12-31 | $25.45 | $25.72 | $25.10 | $25.32 | $25.25 | 14,113,520 |
| 2021-12-30 | $25.47 | $25.77 | $25.40 | $25.55 | $25.47 | 12,401,610 |
| 2021-12-29 | $25.51 | $25.67 | $25.30 | $25.47 | $25.39 | 12,028,220 |
| 2021-12-28 | $26.31 | $26.36 | $25.39 | $25.68 | $25.60 | 22,880,930 |
| 2021-12-27 | $26.15 | $26.28 | $25.68 | $26.12 | $26.04 | 21,416,190 |
| 2021-12-24 | $26.00 | $26.38 | $25.68 | $25.93 | $25.85 | 20,691,160 |
| 2021-12-23 | $25.68 | $26.13 | $25.62 | $25.74 | $25.66 | 18,199,740 |
| 2021-12-22 | $24.84 | $26.18 | $24.84 | $25.82 | $25.74 | 30,810,150 |
| 2021-12-21 | $24.64 | $25.05 | $24.61 | $24.84 | $24.77 | 10,078,080 |
| 2021-12-20 | $24.78 | $25.12 | $24.66 | $24.75 | $24.68 | 11,122,420 |
| 2021-12-17 | $25.53 | $25.58 | $24.77 | $24.86 | $24.79 | 18,681,930 |
| 2021-12-16 | $25.51 | $25.75 | $25.33 | $25.66 | $25.58 | 15,092,270 |
| 2021-12-15 | $25.78 | $26.43 | $25.47 | $25.47 | $25.39 | 25,417,460 |
| 2021-12-14 | $25.60 | $26.20 | $25.45 | $25.98 | $25.90 | 31,465,360 |
| 2021-12-13 | $24.81 | $25.60 | $24.56 | $25.54 | $25.46 | 29,389,200 |
| 2021-12-10 | $25.40 | $25.58 | $24.62 | $25.00 | $24.93 | 33,979,890 |
| 2021-12-09 | $24.70 | $25.88 | $24.65 | $25.64 | $25.56 | 31,828,870 |
| 2021-12-08 | $24.44 | $24.87 | $24.44 | $24.76 | $24.69 | 13,706,180 |
| 2021-12-07 | $24.67 | $24.95 | $24.20 | $24.40 | $24.33 | 15,425,570 |
| 2021-12-06 | $24.64 | $24.92 | $24.27 | $24.55 | $24.48 | 13,724,560 |
| 2021-12-03 | $24.82 | $24.82 | $24.82 | $24.82 | $24.75 | 12,423,460 |
| 2021-12-02 | $24.94 | $24.94 | $24.94 | $24.94 | $24.87 | 15,461,940 |
| 2021-12-01 | $25.00 | $25.72 | $24.82 | $25.50 | $25.42 | 17,246,750 |
| 2021-11-30 | $24.92 | $25.40 | $24.86 | $25.00 | $24.93 | 16,208,250 |
| 2021-11-29 | $24.84 | $25.17 | $24.57 | $24.80 | $24.73 | 19,860,180 |
| 2021-11-26 | $25.90 | $26.06 | $25.40 | $25.40 | $25.32 | 18,863,180 |
| 2021-11-25 | $26.36 | $26.57 | $25.88 | $25.98 | $25.90 | 24,147,770 |
| 2021-11-24 | $25.13 | $27.63 | $25.12 | $26.47 | $26.39 | 50,362,620 |
| 2021-11-23 | $25.78 | $25.78 | $24.94 | $25.12 | $25.05 | 22,655,940 |
| 2021-11-22 | $25.37 | $25.88 | $25.12 | $25.67 | $25.59 | 18,682,690 |
| 2021-11-19 | $25.00 | $25.85 | $24.93 | $25.33 | $25.26 | 19,198,900 |
| 2021-11-18 | $25.73 | $26.05 | $24.81 | $24.97 | $24.90 | 28,197,040 |
| 2021-11-17 | $26.01 | $26.50 | $25.60 | $25.87 | $25.79 | 24,460,500 |
| 2021-11-16 | $26.79 | $26.80 | $25.92 | $26.15 | $26.07 | 28,377,240 |
| 2021-11-15 | $25.97 | $26.82 | $25.85 | $26.77 | $26.69 | 37,613,650 |
| 2021-11-12 | $25.27 | $26.46 | $25.20 | $25.80 | $25.72 | 33,566,040 |
| 2021-11-11 | $25.06 | $25.63 | $24.96 | $25.22 | $25.15 | 24,497,320 |
| 2021-11-10 | $24.91 | $25.26 | $24.70 | $25.20 | $25.13 | 22,707,410 |
| 2021-11-09 | $24.58 | $25.27 | $24.30 | $24.86 | $24.79 | 22,721,070 |
| 2021-11-08 | $25.33 | $25.33 | $24.36 | $24.79 | $24.72 | 21,595,530 |
| 2021-11-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.85 | 33,570,200 |
| 2021-11-04 | $24.71 | $25.10 | $24.54 | $24.92 | $24.85 | 26,082,630 |
| 2021-11-03 | $24.60 | $25.28 | $24.32 | $24.63 | $24.56 | 21,993,470 |
| 2021-11-02 | $24.60 | $24.95 | $24.25 | $24.58 | $24.51 | 25,540,450 |
| 2021-11-01 | $23.80 | $24.95 | $23.66 | $24.67 | $24.60 | 30,771,370 |
| 2021-10-29 | $23.98 | $24.23 | $23.60 | $23.79 | $23.72 | 25,007,480 |
| 2021-10-28 | $24.17 | $24.69 | $23.50 | $23.58 | $23.51 | 29,860,420 |
| 2021-10-27 | $24.76 | $24.95 | $24.16 | $24.42 | $24.35 | 39,386,240 |
| 2021-10-26 | $22.28 | $25.50 | $21.98 | $24.76 | $24.69 | 72,662,490 |
| 2021-10-25 | $21.28 | $21.87 | $20.77 | $21.52 | $21.46 | 14,480,080 |
| 2021-10-22 | $21.24 | $21.58 | $21.15 | $21.36 | $21.30 | 8,773,520 |
| 2021-10-21 | $21.39 | $21.48 | $21.11 | $21.15 | $21.09 | 7,917,890 |
| 2021-10-20 | $21.60 | $21.68 | $21.33 | $21.33 | $21.27 | 7,991,180 |
| 2021-10-19 | $21.10 | $21.98 | $21.10 | $21.69 | $21.63 | 14,352,330 |
| 2021-10-18 | $22.30 | $22.36 | $21.08 | $21.29 | $21.23 | 20,175,840 |
| 2021-10-15 | $22.57 | $22.78 | $22.35 | $22.36 | $22.29 | 9,403,060 |
| 2021-10-14 | $23.10 | $23.12 | $22.52 | $22.57 | $22.50 | 11,982,300 |
| 2021-10-13 | $23.11 | $23.28 | $22.89 | $23.17 | $23.10 | 7,273,940 |
| 2021-10-12 | $23.34 | $23.34 | $22.95 | $23.11 | $23.04 | 8,870,550 |
| 2021-10-11 | $23.24 | $23.64 | $23.15 | $23.37 | $23.30 | 12,143,490 |
| 2021-10-08 | $22.88 | $23.56 | $22.77 | $23.25 | $23.18 | 12,487,160 |
| 2021-10-07 | $22.54 | $22.54 | $22.54 | $22.54 | $22.47 | 0 |
| 2021-10-06 | $22.54 | $22.54 | $22.54 | $22.54 | $22.47 | 0 |
| 2021-09-30 | $22.49 | $22.80 | $22.38 | $22.54 | $22.47 | 8,089,000 |
| 2021-09-29 | $22.85 | $22.86 | $22.30 | $22.38 | $22.31 | 13,248,440 |
| 2021-09-28 | $23.21 | $23.40 | $23.00 | $23.08 | $23.01 | 10,403,760 |
| 2021-09-27 | $24.13 | $24.39 | $23.30 | $23.33 | $23.26 | 18,147,360 |
| 2021-09-24 | $24.38 | $24.40 | $23.71 | $23.84 | $23.77 | 15,777,030 |
| 2021-09-23 | $24.06 | $24.63 | $24.06 | $24.43 | $24.36 | 17,253,510 |
| 2021-09-22 | $23.10 | $24.85 | $23.00 | $24.31 | $24.24 | 20,989,100 |
| 2021-09-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.23 | 0 |
| 2021-09-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.23 | 0 |
| 2021-09-17 | $23.04 | $23.34 | $22.80 | $23.30 | $23.23 | 9,281,900 |
| 2021-09-16 | $23.63 | $23.80 | $23.03 | $23.08 | $23.01 | 11,397,970 |
| 2021-09-15 | $23.69 | $23.95 | $23.35 | $23.60 | $23.53 | 11,337,270 |
| 2021-09-14 | $24.19 | $24.48 | $23.60 | $23.68 | $23.61 | 14,260,010 |
| 2021-09-13 | $24.53 | $24.61 | $24.10 | $24.29 | $24.22 | 9,765,570 |
| 2021-09-10 | $23.98 | $24.64 | $23.90 | $24.24 | $24.17 | 15,749,030 |
| 2021-09-09 | $24.25 | $24.33 | $23.86 | $23.98 | $23.91 | 14,372,440 |
| 2021-09-08 | $24.21 | $24.57 | $24.14 | $24.55 | $24.48 | 15,413,270 |
| 2021-09-07 | $24.35 | $24.52 | $23.96 | $24.17 | $24.10 | 13,732,900 |
| 2021-09-06 | $23.86 | $24.57 | $23.66 | $24.39 | $24.32 | 18,280,090 |
| 2021-09-03 | $23.18 | $24.28 | $23.10 | $23.89 | $23.82 | 20,094,060 |
| 2021-09-02 | $23.49 | $23.54 | $23.19 | $23.26 | $23.19 | 13,070,680 |
| 2021-09-01 | $22.61 | $23.69 | $22.31 | $23.59 | $23.52 | 24,860,280 |
| 2021-08-31 | $22.58 | $22.83 | $22.05 | $22.52 | $22.45 | 16,890,330 |
| 2021-08-30 | $23.18 | $23.35 | $22.53 | $22.64 | $22.57 | 17,676,480 |
| 2021-08-27 | $23.42 | $23.58 | $22.77 | $23.20 | $23.13 | 16,190,150 |
| 2021-08-26 | $24.11 | $24.20 | $23.27 | $23.28 | $23.21 | 24,787,480 |
| 2021-08-25 | $24.31 | $24.65 | $24.03 | $24.25 | $24.18 | 17,982,160 |
| 2021-08-24 | $25.19 | $25.25 | $24.30 | $24.48 | $24.41 | 26,610,210 |
| 2021-08-23 | $25.12 | $25.34 | $25.01 | $25.23 | $25.16 | 10,619,980 |
| 2021-08-20 | $25.68 | $25.69 | $24.96 | $25.04 | $24.97 | 13,985,910 |
| 2021-08-19 | $25.41 | $25.68 | $25.31 | $25.54 | $25.46 | 10,973,760 |
| 2021-08-18 | $25.50 | $25.75 | $25.09 | $25.47 | $25.39 | 13,590,250 |
| 2021-08-17 | $26.36 | $26.50 | $25.56 | $25.60 | $25.52 | 18,484,390 |
| 2021-08-16 | $26.36 | $26.77 | $26.22 | $26.49 | $26.41 | 12,053,030 |
| 2021-08-13 | $26.79 | $26.90 | $26.13 | $26.26 | $26.18 | 17,557,720 |
| 2021-08-12 | $26.80 | $27.10 | $26.50 | $26.67 | $26.59 | 15,526,880 |
| 2021-08-11 | $26.87 | $27.36 | $26.84 | $26.88 | $26.80 | 20,817,240 |
| 2021-08-10 | $26.84 | $27.10 | $26.48 | $26.86 | $26.78 | 18,021,370 |
| 2021-08-09 | $26.00 | $26.82 | $25.93 | $26.76 | $26.68 | 18,275,800 |
| 2021-08-06 | $26.65 | $26.77 | $26.01 | $26.18 | $26.10 | 17,769,560 |
| 2021-08-05 | $26.74 | $27.16 | $26.55 | $26.65 | $26.57 | 19,050,820 |
| 2021-08-04 | $27.08 | $27.20 | $26.63 | $26.93 | $26.85 | 20,193,810 |
| 2021-08-03 | $26.45 | $27.33 | $26.40 | $26.83 | $26.75 | 26,466,910 |
| 2021-08-02 | $26.15 | $26.90 | $26.14 | $26.66 | $26.58 | 29,992,510 |
| 2021-07-30 | $26.15 | $26.17 | $25.61 | $25.87 | $25.79 | 22,164,820 |
| 2021-07-29 | $26.55 | $26.70 | $26.01 | $26.31 | $26.23 | 28,221,360 |
| 2021-07-28 | $25.66 | $26.50 | $25.50 | $26.11 | $26.03 | 24,636,720 |
| 2021-07-27 | $25.85 | $26.87 | $25.56 | $25.70 | $25.62 | 35,301,320 |
| 2021-07-26 | $25.67 | $26.10 | $25.45 | $25.86 | $25.78 | 25,489,880 |
| 2021-07-23 | $26.01 | $26.18 | $25.26 | $25.43 | $25.35 | 35,903,480 |
| 2021-07-22 | $26.27 | $26.65 | $25.90 | $26.16 | $26.08 | 37,593,710 |
| 2021-07-21 | $28.00 | $28.25 | $26.17 | $26.20 | $26.12 | 91,862,240 |
| 2021-07-20 | $31.46 | $31.94 | $31.03 | $31.43 | $31.34 | 20,692,640 |
| 2021-07-19 | $30.33 | $32.09 | $29.91 | $31.87 | $31.78 | 32,717,740 |
| 2021-07-16 | $31.29 | $31.56 | $30.50 | $30.59 | $30.50 | 25,994,370 |
| 2021-07-15 | $31.56 | $31.96 | $30.58 | $31.61 | $31.52 | 26,351,510 |
| 2021-07-14 | $33.31 | $33.33 | $31.19 | $31.36 | $31.27 | 49,896,380 |
| 2021-07-13 | $32.31 | $33.41 | $31.87 | $33.41 | $33.31 | 43,531,520 |
| 2021-07-12 | $31.97 | $33.38 | $31.58 | $32.42 | $32.32 | 41,289,680 |
| 2021-07-09 | $31.58 | $32.70 | $31.37 | $31.68 | $31.59 | 31,186,380 |
| 2021-07-08 | $32.54 | $32.83 | $31.75 | $32.10 | $32.01 | 27,430,110 |
| 2021-07-07 | $32.10 | $32.52 | $31.57 | $32.42 | $32.32 | 28,376,570 |
| 2021-07-06 | $31.93 | $32.93 | $31.57 | $32.57 | $32.47 | 45,030,060 |
| 2021-07-05 | $29.85 | $31.99 | $29.67 | $31.92 | $31.83 | 42,663,060 |
| 2021-07-02 | $29.66 | $30.38 | $29.38 | $29.56 | $29.47 | 20,642,850 |
| 2021-07-01 | $30.96 | $31.00 | $29.66 | $29.66 | $29.57 | 30,155,710 |
| 2021-06-30 | $30.87 | $31.23 | $30.70 | $30.88 | $30.79 | 19,748,020 |
| 2021-06-29 | $31.42 | $31.42 | $30.49 | $30.66 | $30.57 | 27,543,260 |
| 2021-06-28 | $31.17 | $32.18 | $31.17 | $31.68 | $31.59 | 31,629,890 |
| 2021-06-25 | $31.37 | $31.95 | $30.55 | $31.13 | $31.04 | 33,673,290 |
| 2021-06-24 | $31.59 | $32.39 | $31.21 | $31.69 | $31.60 | 38,419,370 |
| 2021-06-23 | $30.09 | $32.45 | $29.72 | $31.61 | $31.52 | 54,890,630 |
| 2021-06-22 | $30.39 | $30.49 | $29.66 | $30.07 | $29.98 | 26,359,660 |
| 2021-06-21 | $29.96 | $30.73 | $29.53 | $30.38 | $30.29 | 47,861,690 |
| 2021-06-18 | $28.00 | $29.54 | $27.67 | $29.20 | $29.11 | 42,978,560 |
| 2021-06-17 | $26.84 | $28.02 | $26.80 | $27.93 | $27.85 | 24,900,170 |
| 2021-06-16 | $27.29 | $27.77 | $26.59 | $26.78 | $26.70 | 20,398,020 |
| 2021-06-15 | $27.10 | $27.79 | $27.03 | $27.06 | $26.98 | 17,609,780 |
| 2021-06-14 | $27.18 | $27.18 | $27.18 | $27.18 | $27.10 | 0 |
| 2021-06-11 | $28.36 | $28.44 | $27.10 | $27.18 | $27.10 | 27,588,620 |
| 2021-06-10 | $28.33 | $28.58 | $28.00 | $28.40 | $28.32 | 18,484,330 |
| 2021-06-09 | $28.80 | $29.16 | $28.15 | $28.39 | $28.31 | 15,988,820 |
| 2021-06-08 | $29.09 | $29.27 | $28.51 | $28.77 | $28.58 | 16,790,840 |
| 2021-06-07 | $28.90 | $29.40 | $28.81 | $29.06 | $28.87 | 19,544,520 |
| 2021-06-04 | $28.50 | $28.95 | $28.29 | $28.67 | $28.48 | 19,043,300 |
| 2021-06-03 | $28.03 | $29.48 | $28.03 | $28.75 | $28.56 | 32,277,660 |
| 2021-06-02 | $28.98 | $28.98 | $27.96 | $27.97 | $27.79 | 23,344,920 |
| 2021-06-01 | $27.86 | $29.27 | $27.86 | $29.08 | $28.89 | 30,775,920 |
| 2021-05-31 | $27.80 | $28.36 | $27.60 | $28.08 | $27.90 | 15,862,390 |
| 2021-05-28 | $28.12 | $28.34 | $27.72 | $27.89 | $27.71 | 17,708,590 |
| 2021-05-27 | $27.60 | $28.34 | $27.50 | $28.12 | $27.94 | 19,252,210 |
| 2021-05-26 | $27.56 | $28.16 | $27.38 | $27.70 | $27.52 | 17,149,910 |
| 2021-05-25 | $26.94 | $27.84 | $26.75 | $27.56 | $27.38 | 23,601,150 |
| 2021-05-24 | $26.32 | $27.12 | $26.00 | $26.93 | $26.76 | 15,339,460 |
| 2021-05-21 | $26.94 | $26.95 | $26.18 | $26.32 | $26.15 | 12,354,370 |
| 2021-05-20 | $26.71 | $27.05 | $26.45 | $26.80 | $26.63 | 9,810,150 |
| 2021-05-19 | $26.52 | $27.16 | $26.33 | $26.83 | $26.66 | 12,406,060 |
| 2021-05-18 | $26.33 | $26.85 | $26.10 | $26.60 | $26.43 | 10,552,640 |
| 2021-05-17 | $26.41 | $27.25 | $26.39 | $26.45 | $26.28 | 17,272,710 |
| 2021-05-14 | $25.66 | $26.48 | $25.42 | $26.23 | $26.06 | 14,546,180 |
| 2021-05-13 | $25.40 | $25.84 | $25.30 | $25.52 | $25.36 | 9,660,480 |
| 2021-05-12 | $25.50 | $25.69 | $25.10 | $25.66 | $25.49 | 10,872,010 |
| 2021-05-11 | $25.14 | $25.74 | $25.01 | $25.63 | $25.46 | 11,253,860 |
| 2021-05-10 | $26.71 | $26.86 | $25.26 | $25.35 | $25.19 | 23,452,050 |
| 2021-05-07 | $27.03 | $27.37 | $26.63 | $26.70 | $26.53 | 15,641,760 |
| 2021-05-06 | $27.93 | $27.93 | $27.08 | $27.13 | $26.95 | 18,981,560 |
| 2021-05-05 | $28.11 | $28.11 | $28.11 | $28.11 | $27.93 | 0 |
| 2021-05-04 | $28.11 | $28.11 | $28.11 | $28.11 | $27.93 | 0 |
| 2021-04-30 | $28.52 | $29.10 | $28.03 | $28.11 | $27.93 | 19,554,110 |
| 2021-04-29 | $28.05 | $29.18 | $28.05 | $28.65 | $28.46 | 22,440,070 |
| 2021-04-28 | $28.04 | $28.34 | $27.70 | $28.05 | $27.87 | 11,176,910 |
| 2021-04-27 | $28.25 | $28.85 | $27.68 | $28.13 | $27.95 | 16,382,840 |
| 2021-04-26 | $29.13 | $29.45 | $28.29 | $28.31 | $28.13 | 22,088,460 |
| 2021-04-23 | $28.99 | $29.31 | $28.62 | $29.15 | $28.96 | 15,922,980 |
| 2021-04-22 | $28.68 | $29.55 | $28.22 | $29.17 | $28.98 | 22,460,430 |
| 2021-04-21 | $28.44 | $28.89 | $28.39 | $28.68 | $28.49 | 12,044,110 |
| 2021-04-20 | $29.00 | $29.26 | $28.58 | $28.59 | $28.41 | 19,101,760 |
| 2021-04-19 | $27.91 | $29.38 | $27.86 | $29.25 | $29.06 | 25,994,750 |
| 2021-04-16 | $27.29 | $28.21 | $27.25 | $28.10 | $27.92 | 15,579,960 |
| 2021-04-15 | $27.29 | $27.31 | $26.99 | $27.23 | $27.05 | 8,107,000 |
| 2021-04-14 | $27.35 | $27.56 | $27.11 | $27.42 | $27.24 | 10,894,280 |
| 2021-04-13 | $27.07 | $27.66 | $26.91 | $27.36 | $27.18 | 12,121,810 |
| 2021-04-12 | $27.49 | $27.79 | $27.07 | $27.07 | $26.90 | 13,658,000 |
| 2021-04-09 | $28.00 | $28.20 | $27.45 | $27.47 | $27.29 | 25,073,080 |
| 2021-04-08 | $29.26 | $29.60 | $28.81 | $28.85 | $28.66 | 16,306,810 |
| 2021-04-07 | $28.40 | $29.77 | $28.31 | $29.02 | $28.83 | 26,364,380 |
| 2021-04-06 | $28.80 | $28.80 | $28.23 | $28.50 | $28.32 | 14,895,250 |
| 2021-04-05 | $28.84 | $28.84 | $28.84 | $28.84 | $28.65 | 0 |
| 2021-04-02 | $28.27 | $29.05 | $28.10 | $28.84 | $28.65 | 22,539,570 |
| 2021-04-01 | $28.48 | $28.65 | $28.00 | $28.16 | $27.98 | 17,594,370 |
| 2021-03-31 | $27.22 | $28.43 | $27.04 | $28.39 | $28.21 | 25,224,080 |
| 2021-03-30 | $27.73 | $28.10 | $27.30 | $27.35 | $27.17 | 16,793,130 |
| 2021-03-29 | $28.16 | $28.24 | $27.66 | $27.73 | $27.55 | 17,281,950 |
| 2021-03-26 | $27.90 | $28.29 | $27.46 | $28.11 | $27.93 | 23,365,510 |
| 2021-03-25 | $26.87 | $27.75 | $26.86 | $27.61 | $27.43 | 17,443,350 |
| 2021-03-24 | $27.30 | $27.48 | $26.92 | $27.02 | $26.85 | 15,131,060 |
| 2021-03-23 | $27.75 | $28.07 | $27.41 | $27.55 | $27.37 | 22,320,880 |
| 2021-03-22 | $26.81 | $27.88 | $26.72 | $27.76 | $27.58 | 25,970,050 |
| 2021-03-19 | $26.86 | $27.37 | $26.60 | $26.88 | $26.71 | 24,207,360 |
| 2021-03-18 | $27.92 | $27.99 | $27.05 | $27.22 | $27.04 | 25,228,160 |
| 2021-03-17 | $27.60 | $27.95 | $27.21 | $27.78 | $27.60 | 20,039,310 |
| 2021-03-16 | $27.83 | $27.97 | $27.08 | $27.90 | $27.72 | 25,555,580 |
| 2021-03-15 | $28.64 | $28.64 | $27.50 | $27.56 | $27.38 | 29,146,030 |
| 2021-03-12 | $29.51 | $29.60 | $28.65 | $28.86 | $28.67 | 29,630,010 |
| 2021-03-11 | $30.56 | $30.70 | $29.19 | $29.20 | $29.01 | 55,150,960 |
| 2021-03-10 | $31.77 | $31.77 | $30.03 | $30.50 | $30.30 | 24,137,890 |
| 2021-03-09 | $33.81 | $34.00 | $31.02 | $31.33 | $31.13 | 33,639,710 |
| 2021-03-08 | $34.31 | $35.68 | $33.66 | $33.90 | $33.68 | 27,271,740 |
| 2021-03-05 | $32.46 | $34.77 | $32.37 | $34.16 | $33.94 | 30,776,490 |
| 2021-03-04 | $33.40 | $33.78 | $32.50 | $32.53 | $32.32 | 18,194,940 |
| 2021-03-03 | $33.71 | $33.96 | $33.24 | $33.60 | $33.38 | 15,537,630 |
| 2021-03-02 | $34.85 | $34.96 | $33.52 | $33.66 | $33.44 | 24,835,040 |
| 2021-03-01 | $33.95 | $35.15 | $33.62 | $34.72 | $34.50 | 25,923,770 |
| 2021-02-26 | $32.52 | $34.50 | $32.48 | $33.90 | $33.68 | 24,411,090 |
| 2021-02-25 | $34.50 | $34.57 | $32.96 | $33.18 | $32.97 | 19,269,190 |
| 2021-02-24 | $34.70 | $35.18 | $33.81 | $34.18 | $33.96 | 24,154,810 |
| 2021-02-23 | $33.10 | $35.15 | $32.62 | $35.05 | $34.82 | 36,093,450 |
| 2021-02-22 | $33.85 | $34.65 | $33.02 | $33.30 | $33.08 | 31,539,570 |
| 2021-02-19 | $32.97 | $34.56 | $32.69 | $34.18 | $33.96 | 36,434,020 |
| 2021-02-18 | $32.51 | $33.57 | $32.00 | $33.33 | $33.11 | 38,926,490 |
| 2021-02-17 | $32.10 | $32.10 | $32.10 | $32.10 | $31.89 | 0 |
| 2021-02-16 | $32.10 | $32.10 | $32.10 | $32.10 | $31.89 | 0 |
| 2021-02-15 | $32.10 | $32.10 | $32.10 | $32.10 | $31.89 | 0 |
| 2021-02-12 | $32.10 | $32.10 | $32.10 | $32.10 | $31.89 | 0 |
| 2021-02-11 | $32.10 | $32.10 | $32.10 | $32.10 | $31.89 | 0 |
| 2021-02-10 | $30.00 | $32.40 | $29.68 | $32.10 | $31.89 | 45,292,700 |
| 2021-02-09 | $29.00 | $29.80 | $28.68 | $29.66 | $29.47 | 20,579,930 |
| 2021-02-08 | $28.76 | $29.60 | $28.60 | $28.96 | $28.77 | 21,300,110 |
| 2021-02-05 | $30.20 | $30.36 | $28.76 | $28.76 | $28.57 | 24,700,150 |
| 2021-02-04 | $30.04 | $30.38 | $29.04 | $30.07 | $29.88 | 32,400,770 |
| 2021-02-03 | $31.28 | $31.46 | $30.09 | $30.09 | $29.90 | 29,834,590 |
| 2021-02-02 | $31.47 | $31.86 | $30.98 | $31.28 | $31.08 | 27,530,990 |
| 2021-02-01 | $32.08 | $32.37 | $30.85 | $31.53 | $31.33 | 31,503,150 |
| 2021-01-29 | $32.28 | $32.79 | $31.20 | $32.12 | $31.91 | 38,669,290 |
| 2021-01-28 | $34.00 | $34.10 | $31.79 | $31.79 | $31.58 | 73,385,170 |
| 2021-01-27 | $36.19 | $36.19 | $35.05 | $35.70 | $35.47 | 25,465,140 |
| 2021-01-26 | $35.16 | $36.40 | $34.62 | $36.34 | $36.11 | 43,896,940 |
| 2021-01-25 | $35.67 | $36.18 | $34.63 | $35.16 | $34.93 | 49,258,690 |
| 2021-01-22 | $38.21 | $38.52 | $35.30 | $35.83 | $35.60 | 76,155,830 |
| 2021-01-21 | $38.99 | $39.40 | $37.90 | $38.52 | $38.27 | 45,334,540 |
| 2021-01-20 | $39.90 | $39.97 | $38.93 | $39.17 | $38.92 | 35,773,930 |
| 2021-01-19 | $39.28 | $40.94 | $38.90 | $40.18 | $39.92 | 44,052,680 |
| 2021-01-18 | $38.62 | $40.17 | $38.38 | $39.48 | $39.23 | 38,017,460 |
| 2021-01-15 | $40.65 | $40.67 | $38.60 | $39.05 | $38.80 | 48,055,160 |
| 2021-01-14 | $41.00 | $41.36 | $39.26 | $40.53 | $40.27 | 60,662,490 |
| 2021-01-13 | $38.62 | $41.29 | $38.03 | $40.91 | $40.65 | 73,439,210 |
| 2021-01-12 | $38.41 | $40.01 | $37.55 | $38.62 | $38.37 | 68,240,670 |
| 2021-01-11 | $37.25 | $38.98 | $36.71 | $38.21 | $37.96 | 70,783,300 |
| 2021-01-08 | $34.72 | $37.37 | $34.60 | $36.54 | $36.30 | 51,851,290 |
| 2021-01-07 | $36.64 | $36.93 | $34.23 | $34.72 | $34.50 | 57,813,020 |
| 2021-01-06 | $38.15 | $38.67 | $36.20 | $36.52 | $36.28 | 56,520,600 |
| 2021-01-05 | $35.90 | $38.20 | $35.75 | $38.11 | $37.86 | 59,383,180 |
| 2021-01-04 | $35.84 | $36.69 | $35.21 | $36.17 | $35.94 | 37,063,730 |
| 2021-01-01 | $35.88 | $35.88 | $35.88 | $35.88 | $35.65 | 0 |
| 2020-12-31 | $36.66 | $37.59 | $35.73 | $35.88 | $35.65 | 44,973,100 |
| 2020-12-30 | $37.30 | $37.32 | $34.60 | $36.62 | $36.38 | 53,298,920 |
| 2020-12-29 | $36.57 | $37.90 | $36.28 | $37.33 | $37.09 | 48,879,840 |
| 2020-12-28 | $37.08 | $37.39 | $36.09 | $36.17 | $35.94 | 21,802,410 |
| 2020-12-25 | $36.99 | $37.87 | $36.89 | $37.35 | $37.11 | 17,868,300 |
| 2020-12-24 | $38.67 | $38.68 | $36.97 | $37.09 | $36.85 | 28,916,450 |
| 2020-12-23 | $38.32 | $39.15 | $38.22 | $38.79 | $38.54 | 18,939,380 |
| 2020-12-22 | $38.94 | $39.28 | $38.11 | $38.16 | $37.91 | 20,441,210 |
| 2020-12-21 | $38.62 | $39.47 | $38.29 | $39.15 | $38.90 | 21,051,430 |
| 2020-12-18 | $39.95 | $40.10 | $38.47 | $38.60 | $38.35 | 28,929,010 |
| 2020-12-17 | $39.90 | $39.97 | $38.95 | $39.65 | $39.39 | 32,396,310 |
| 2020-12-16 | $41.90 | $42.90 | $39.95 | $40.10 | $39.84 | 32,812,340 |
| 2020-12-15 | $41.50 | $41.62 | $40.41 | $41.29 | $41.02 | 20,989,830 |
| 2020-12-14 | $41.99 | $42.39 | $40.40 | $40.95 | $40.69 | 39,319,790 |
| 2020-12-11 | $44.46 | $44.47 | $42.05 | $42.39 | $42.12 | 24,874,720 |
| 2020-12-10 | $44.50 | $44.59 | $42.51 | $44.12 | $43.84 | 26,695,970 |
| 2020-12-09 | $44.59 | $46.68 | $44.59 | $45.06 | $44.77 | 21,600,050 |
| 2020-12-08 | $45.49 | $45.54 | $44.61 | $44.67 | $44.38 | 14,620,090 |
| 2020-12-07 | $45.82 | $46.27 | $45.10 | $45.27 | $44.98 | 13,121,440 |
| 2020-12-04 | $46.03 | $46.44 | $44.91 | $45.81 | $45.51 | 17,211,710 |
| 2020-12-03 | $46.50 | $46.86 | $46.16 | $46.23 | $45.93 | 10,208,820 |
| 2020-12-02 | $46.96 | $47.38 | $46.18 | $46.50 | $46.20 | 13,478,840 |
| 2020-12-01 | $46.87 | $47.28 | $46.16 | $46.92 | $46.62 | 14,387,180 |
| 2020-11-30 | $46.73 | $48.15 | $46.13 | $46.88 | $46.58 | 21,589,020 |
| 2020-11-27 | $46.75 | $47.20 | $46.13 | $46.61 | $46.31 | 13,081,200 |
| 2020-11-26 | $45.87 | $46.69 | $45.70 | $46.48 | $46.18 | 16,709,450 |
| 2020-11-25 | $45.58 | $47.28 | $44.87 | $45.78 | $45.48 | 22,587,900 |
| 2020-11-24 | $44.56 | $45.29 | $44.10 | $45.25 | $44.96 | 15,697,190 |
| 2020-11-23 | $44.42 | $44.87 | $43.65 | $44.51 | $44.22 | 16,643,110 |
| 2020-11-20 | $44.60 | $45.10 | $44.17 | $44.40 | $44.11 | 11,481,280 |
| 2020-11-19 | $44.18 | $45.00 | $43.91 | $44.77 | $44.48 | 12,716,690 |
| 2020-11-18 | $44.19 | $44.75 | $43.58 | $44.40 | $44.11 | 15,364,060 |
| 2020-11-17 | $45.13 | $45.29 | $43.40 | $44.40 | $44.11 | 29,736,500 |
| 2020-11-16 | $48.10 | $48.25 | $44.68 | $44.97 | $44.68 | 34,078,080 |
| 2020-11-13 | $48.18 | $48.46 | $47.09 | $47.67 | $47.36 | 17,184,440 |
| 2020-11-12 | $48.88 | $49.25 | $48.28 | $48.87 | $48.55 | 13,976,900 |
| 2020-11-11 | $52.00 | $52.60 | $48.10 | $48.63 | $48.32 | 37,710,500 |
| 2020-11-10 | $52.76 | $53.40 | $51.20 | $52.75 | $52.41 | 19,189,910 |
| 2020-11-09 | $49.99 | $53.99 | $49.98 | $52.76 | $52.42 | 38,095,930 |
| 2020-11-06 | $50.78 | $50.97 | $48.52 | $49.31 | $48.99 | 20,411,900 |
| 2020-11-05 | $49.18 | $50.90 | $48.45 | $50.54 | $50.21 | 25,670,890 |
| 2020-11-04 | $48.10 | $48.75 | $47.62 | $48.15 | $47.84 | 10,789,920 |
| 2020-11-03 | $48.01 | $49.38 | $47.27 | $48.33 | $48.02 | 14,869,260 |
| 2020-11-02 | $47.57 | $48.45 | $46.51 | $47.72 | $47.41 | 14,863,290 |
| 2020-10-30 | $49.61 | $50.09 | $46.84 | $47.50 | $47.19 | 22,927,440 |
| 2020-10-29 | $50.04 | $50.51 | $49.46 | $49.70 | $49.38 | 15,454,200 |
| 2020-10-28 | $49.20 | $51.40 | $48.22 | $50.84 | $50.51 | 25,811,950 |
| 2020-10-27 | $48.15 | $49.45 | $47.80 | $48.93 | $48.61 | 14,861,610 |
| 2020-10-26 | $48.00 | $48.71 | $46.10 | $48.14 | $47.83 | 13,152,280 |
| 2020-10-23 | $49.30 | $49.63 | $47.85 | $48.28 | $47.97 | 11,241,510 |
| 2020-10-22 | $49.28 | $49.80 | $48.69 | $48.85 | $48.53 | 9,825,370 |
| 2020-10-21 | $50.34 | $50.51 | $49.00 | $49.45 | $49.13 | 11,280,750 |
| 2020-10-20 | $50.49 | $50.49 | $49.50 | $50.34 | $50.01 | 12,973,310 |
| 2020-10-19 | $50.35 | $51.80 | $49.97 | $50.12 | $49.80 | 16,933,060 |
| 2020-10-16 | $49.62 | $50.18 | $49.20 | $49.60 | $49.28 | 12,934,810 |
| 2020-10-15 | $51.90 | $52.29 | $49.74 | $49.85 | $49.53 | 26,951,690 |
| 2020-10-14 | $51.65 | $52.98 | $50.35 | $51.95 | $51.61 | 34,483,780 |
| 2020-10-13 | $51.90 | $53.36 | $51.54 | $52.95 | $52.61 | 45,824,990 |
| 2020-10-12 | $58.60 | $58.60 | $48.00 | $51.53 | $51.20 | 93,606,850 |
| 2020-10-09 | $56.24 | $58.43 | $55.83 | $58.02 | $57.65 | 24,644,930 |
| 2020-10-08 | $54.51 | $54.51 | $54.51 | $54.51 | $54.16 | 0 |
| 2020-10-07 | $54.51 | $54.51 | $54.51 | $54.51 | $54.16 | 0 |
| 2020-10-06 | $54.51 | $54.51 | $54.51 | $54.51 | $54.16 | 0 |
| 2020-10-05 | $54.51 | $54.51 | $54.51 | $54.51 | $54.16 | 0 |
| 2020-10-02 | $54.51 | $54.51 | $54.51 | $54.51 | $54.16 | 0 |
| 2020-10-01 | $54.51 | $54.51 | $54.51 | $54.51 | $54.16 | 0 |
| 2020-09-30 | $55.37 | $55.93 | $54.30 | $54.51 | $54.16 | 13,694,280 |
| 2020-09-29 | $56.00 | $56.49 | $53.70 | $55.58 | $55.22 | 19,397,730 |
| 2020-09-28 | $55.57 | $56.49 | $55.11 | $55.60 | $55.24 | 10,324,370 |
| 2020-09-25 | $56.15 | $56.17 | $55.00 | $55.28 | $54.92 | 9,444,450 |
| 2020-09-24 | $57.02 | $57.65 | $54.80 | $55.15 | $54.79 | 17,470,500 |
| 2020-09-23 | $57.46 | $58.60 | $56.70 | $57.93 | $57.56 | 10,842,800 |
| 2020-09-22 | $57.02 | $58.43 | $56.40 | $57.21 | $56.84 | 14,564,590 |
| 2020-09-21 | $57.50 | $57.97 | $56.51 | $57.18 | $56.81 | 12,039,140 |
| 2020-09-18 | $56.32 | $57.68 | $56.11 | $57.54 | $57.17 | 15,098,240 |
| 2020-09-17 | $57.53 | $57.70 | $55.50 | $56.54 | $56.17 | 20,135,530 |
| 2020-09-16 | $58.21 | $58.80 | $57.23 | $57.77 | $57.40 | 10,224,880 |
| 2020-09-15 | $59.08 | $59.45 | $57.58 | $58.54 | $58.16 | 15,397,700 |
| 2020-09-14 | $60.58 | $61.00 | $58.38 | $59.55 | $59.17 | 24,040,810 |
| 2020-09-11 | $57.09 | $59.65 | $56.50 | $59.48 | $59.10 | 20,478,180 |
| 2020-09-10 | $58.00 | $58.37 | $56.18 | $56.74 | $56.37 | 18,496,100 |
| 2020-09-09 | $57.26 | $58.48 | $55.75 | $56.50 | $56.14 | 19,653,080 |
| 2020-09-08 | $60.31 | $60.70 | $57.05 | $58.11 | $57.73 | 24,014,610 |
| 2020-09-07 | $62.05 | $63.40 | $59.60 | $60.16 | $59.77 | 22,877,080 |
| 2020-09-04 | $60.25 | $62.47 | $60.01 | $62.05 | $61.65 | 17,027,730 |
| 2020-09-03 | $62.03 | $64.90 | $61.88 | $61.91 | $61.51 | 23,855,350 |
| 2020-09-02 | $62.32 | $64.25 | $62.01 | $62.59 | $62.19 | 23,143,730 |
| 2020-09-01 | $60.02 | $63.48 | $58.96 | $61.90 | $61.50 | 25,356,820 |
| 2020-08-31 | $62.83 | $64.21 | $62.00 | $62.02 | $61.62 | 20,541,790 |
| 2020-08-28 | $62.50 | $63.18 | $60.50 | $62.70 | $62.30 | 19,851,230 |
| 2020-08-27 | $62.92 | $64.20 | $61.28 | $63.00 | $62.59 | 22,656,790 |
| 2020-08-26 | $64.00 | $65.47 | $61.81 | $62.08 | $61.68 | 33,769,090 |
| 2020-08-25 | $64.50 | $66.28 | $63.76 | $63.79 | $63.38 | 37,857,330 |
| 2020-08-24 | $60.11 | $65.78 | $58.70 | $64.60 | $64.18 | 50,315,530 |
| 2020-08-21 | $57.90 | $60.80 | $57.61 | $58.43 | $58.05 | 32,994,140 |
| 2020-08-20 | $55.90 | $57.65 | $55.50 | $57.55 | $57.18 | 20,698,420 |
| 2020-08-19 | $57.03 | $57.95 | $56.01 | $56.39 | $56.03 | 16,709,580 |
| 2020-08-18 | $59.69 | $59.73 | $57.20 | $57.49 | $57.12 | 25,254,650 |
| 2020-08-17 | $58.60 | $60.18 | $57.68 | $60.05 | $59.66 | 25,330,800 |
| 2020-08-14 | $56.31 | $59.25 | $56.30 | $58.89 | $58.51 | 27,027,390 |
| 2020-08-13 | $57.40 | $58.58 | $55.07 | $56.10 | $55.74 | 19,352,040 |
| 2020-08-12 | $56.69 | $57.15 | $54.38 | $56.95 | $56.58 | 29,521,760 |
| 2020-08-11 | $55.80 | $59.43 | $55.80 | $56.62 | $56.25 | 33,860,720 |
| 2020-08-10 | $57.84 | $58.43 | $54.17 | $55.59 | $55.23 | 56,205,310 |
| 2020-08-07 | $59.92 | $62.49 | $59.12 | $60.19 | $59.80 | 38,164,940 |
| 2020-08-06 | $57.61 | $62.15 | $57.61 | $60.37 | $59.98 | 48,256,790 |
| 2020-08-05 | $59.06 | $60.20 | $58.80 | $59.26 | $58.88 | 23,710,350 |
| 2020-08-04 | $59.83 | $59.84 | $58.05 | $59.51 | $59.13 | 35,421,440 |
| 2020-08-03 | $56.75 | $60.59 | $56.75 | $59.20 | $58.82 | 59,833,120 |
| 2020-07-31 | $50.81 | $55.31 | $50.81 | $55.31 | $54.95 | 63,802,130 |
| 2020-07-30 | $52.02 | $52.20 | $50.16 | $50.28 | $49.96 | 20,466,720 |
| 2020-07-29 | $50.10 | $51.63 | $50.00 | $51.59 | $51.26 | 26,298,690 |
| 2020-07-28 | $49.60 | $50.73 | $49.21 | $50.31 | $49.99 | 22,342,250 |
| 2020-07-27 | $49.60 | $49.89 | $48.10 | $48.95 | $48.63 | 29,618,910 |
| 2020-07-24 | $52.50 | $53.00 | $48.48 | $49.09 | $48.77 | 35,997,590 |
| 2020-07-23 | $52.01 | $53.37 | $50.11 | $53.21 | $52.87 | 37,147,020 |
| 2020-07-22 | $53.79 | $54.70 | $52.68 | $52.90 | $52.56 | 34,719,510 |
| 2020-07-21 | $52.59 | $53.98 | $51.81 | $53.50 | $53.15 | 26,585,370 |
| 2020-07-20 | $52.91 | $53.14 | $50.06 | $52.41 | $52.07 | 28,756,170 |
| 2020-07-17 | $51.14 | $53.30 | $50.67 | $51.48 | $51.15 | 33,742,030 |
| 2020-07-16 | $54.08 | $55.16 | $49.00 | $50.34 | $50.01 | 40,182,350 |
| 2020-07-15 | $55.11 | $55.59 | $53.21 | $53.76 | $53.41 | 36,338,930 |
| 2020-07-14 | $57.96 | $58.46 | $53.40 | $54.86 | $54.51 | 49,401,150 |
| 2020-07-13 | $56.56 | $59.50 | $56.41 | $58.19 | $57.81 | 36,206,130 |
| 2020-07-10 | $56.25 | $58.07 | $55.12 | $56.56 | $56.19 | 29,405,800 |
| 2020-07-09 | $56.50 | $58.18 | $55.90 | $56.70 | $56.33 | 41,032,310 |
| 2020-07-08 | $57.20 | $57.86 | $54.88 | $56.51 | $56.15 | 35,989,010 |
| 2020-07-07 | $54.93 | $58.26 | $53.91 | $56.08 | $55.72 | 47,936,220 |
| 2020-07-06 | $53.23 | $55.35 | $53.00 | $54.39 | $54.04 | 36,752,100 |
| 2020-07-03 | $53.01 | $53.74 | $51.58 | $53.19 | $52.85 | 29,427,090 |
| 2020-07-02 | $53.66 | $54.68 | $52.56 | $53.12 | $52.78 | 31,694,810 |
| 2020-07-01 | $53.95 | $54.44 | $52.55 | $53.66 | $53.31 | 43,504,620 |
| 2020-06-30 | $48.94 | $53.02 | $48.82 | $53.02 | $52.68 | 41,007,570 |
| 2020-06-29 | $48.80 | $49.41 | $47.53 | $48.20 | $47.89 | 35,421,350 |
| 2020-06-26 | $50.02 | $50.02 | $50.02 | $50.02 | $49.70 | 0 |
| 2020-06-25 | $50.02 | $50.02 | $50.02 | $50.02 | $49.70 | 0 |
| 2020-06-24 | $49.07 | $50.47 | $48.81 | $50.02 | $49.70 | 28,884,670 |
| 2020-06-23 | $49.47 | $50.50 | $48.60 | $49.31 | $48.99 | 29,217,600 |
| 2020-06-22 | $49.00 | $50.49 | $48.13 | $49.74 | $49.37 | 41,748,410 |
| 2020-06-19 | $49.11 | $49.66 | $48.43 | $48.55 | $48.19 | 24,825,170 |
| 2020-06-18 | $46.41 | $49.50 | $46.15 | $49.00 | $48.63 | 38,574,050 |
| 2020-06-17 | $47.90 | $47.90 | $45.90 | $46.61 | $46.26 | 21,906,550 |
| 2020-06-16 | $47.41 | $48.50 | $47.37 | $47.67 | $47.31 | 29,619,120 |
| 2020-06-15 | $46.13 | $47.45 | $45.92 | $46.06 | $45.72 | 22,007,030 |
| 2020-06-12 | $46.50 | $47.08 | $45.80 | $46.40 | $46.05 | 36,254,290 |
| 2020-06-11 | $48.00 | $48.98 | $46.82 | $47.18 | $46.83 | 35,358,420 |
| 2020-06-10 | $48.50 | $48.75 | $47.73 | $48.20 | $47.84 | 19,720,480 |
| 2020-06-09 | $48.97 | $49.05 | $47.70 | $48.03 | $47.67 | 22,586,790 |
| 2020-06-08 | $48.30 | $50.30 | $47.52 | $47.90 | $47.54 | 35,476,830 |
| 2020-06-05 | $47.25 | $48.10 | $46.33 | $46.92 | $46.57 | 24,869,070 |
| 2020-06-04 | $47.28 | $48.00 | $46.57 | $46.93 | $46.58 | 29,066,710 |
| 2020-06-03 | $45.60 | $48.77 | $45.05 | $47.01 | $46.66 | 57,930,850 |
| 2020-06-02 | $44.00 | $46.31 | $43.75 | $45.52 | $45.18 | 67,665,050 |
| 2020-06-01 | $39.62 | $42.91 | $39.62 | $42.91 | $42.59 | 34,015,220 |
| 2020-05-29 | $38.95 | $39.47 | $38.80 | $39.01 | $38.72 | 16,409,510 |
| 2020-05-28 | $39.19 | $39.34 | $38.08 | $39.00 | $38.71 | 17,986,540 |
| 2020-05-27 | $40.16 | $40.48 | $38.74 | $39.13 | $38.84 | 19,089,800 |
| 2020-05-26 | $39.53 | $40.40 | $39.40 | $40.16 | $39.86 | 19,250,700 |
| 2020-05-25 | $39.55 | $39.80 | $38.52 | $39.10 | $38.81 | 21,811,280 |
| 2020-05-22 | $40.83 | $41.39 | $39.86 | $39.96 | $39.66 | 18,441,580 |
| 2020-05-21 | $41.99 | $42.81 | $40.53 | $40.85 | $40.55 | 26,281,680 |
| 2020-05-20 | $42.75 | $42.75 | $41.38 | $41.57 | $41.26 | 22,324,830 |
| 2020-05-19 | $42.68 | $42.91 | $41.91 | $42.74 | $42.42 | 25,503,030 |
| 2020-05-18 | $44.00 | $44.00 | $41.88 | $42.00 | $41.69 | 42,204,760 |
| 2020-05-15 | $44.73 | $45.60 | $44.05 | $44.52 | $44.19 | 30,040,590 |
| 2020-05-14 | $44.14 | $44.94 | $43.87 | $44.04 | $43.71 | 21,296,470 |
| 2020-05-13 | $43.00 | $44.88 | $42.91 | $44.50 | $44.17 | 33,037,840 |
| 2020-05-12 | $43.25 | $43.70 | $42.28 | $43.43 | $43.11 | 22,194,550 |
| 2020-05-11 | $43.91 | $44.26 | $42.80 | $43.27 | $42.95 | 21,991,460 |
| 2020-05-08 | $43.52 | $44.10 | $42.90 | $43.35 | $43.03 | 24,150,730 |
| 2020-05-07 | $43.95 | $44.76 | $42.86 | $43.46 | $43.14 | 32,573,090 |
| 2020-05-06 | $40.96 | $43.69 | $40.61 | $43.33 | $43.01 | 49,096,400 |
| 2020-05-05 | $41.30 | $41.30 | $41.30 | $41.30 | $40.99 | 0 |
| 2020-05-04 | $41.30 | $41.30 | $41.30 | $41.30 | $40.99 | 0 |
| 2020-05-01 | $41.30 | $41.30 | $41.30 | $41.30 | $40.99 | 0 |
| 2020-04-30 | $39.26 | $41.80 | $39.06 | $41.30 | $40.99 | 52,647,890 |
| 2020-04-29 | $38.40 | $39.15 | $38.20 | $38.56 | $38.27 | 18,308,340 |
| 2020-04-28 | $37.80 | $38.96 | $36.00 | $38.72 | $38.43 | 34,968,770 |
| 2020-04-27 | $37.67 | $38.37 | $37.12 | $37.97 | $37.69 | 22,589,250 |
| 2020-04-24 | $38.24 | $39.15 | $37.46 | $37.56 | $37.28 | 25,733,780 |
| 2020-04-23 | $39.30 | $39.36 | $38.00 | $38.23 | $37.94 | 22,688,150 |
| 2020-04-22 | $39.16 | $39.48 | $38.71 | $39.24 | $38.95 | 23,636,330 |
| 2020-04-21 | $38.55 | $39.55 | $38.03 | $39.54 | $39.24 | 38,813,610 |
| 2020-04-20 | $38.90 | $39.44 | $38.66 | $38.74 | $38.45 | 29,873,110 |
| 2020-04-17 | $38.00 | $38.88 | $37.90 | $38.30 | $38.01 | 45,998,430 |
| 2020-04-16 | $36.96 | $37.56 | $36.56 | $37.38 | $37.10 | 22,139,960 |
| 2020-04-15 | $36.53 | $38.10 | $36.30 | $37.39 | $37.11 | 41,198,210 |
| 2020-04-14 | $35.99 | $36.40 | $35.31 | $36.40 | $36.13 | 29,302,080 |
| 2020-04-13 | $35.39 | $36.50 | $34.74 | $35.31 | $35.05 | 29,797,650 |
| 2020-04-10 | $37.11 | $37.50 | $35.60 | $35.95 | $35.68 | 48,098,660 |
| 2020-04-09 | $39.07 | $39.19 | $37.90 | $38.08 | $37.80 | 35,943,280 |
| 2020-04-08 | $37.90 | $39.79 | $37.67 | $38.74 | $38.45 | 57,471,230 |
| 2020-04-07 | $38.50 | $38.72 | $37.77 | $37.96 | $37.68 | 52,315,310 |
| 2020-04-06 | $36.92 | $36.92 | $36.92 | $36.92 | $36.64 | 0 |
| 2020-04-03 | $38.00 | $38.39 | $36.51 | $36.92 | $36.64 | 56,077,160 |
| 2020-04-02 | $34.80 | $38.20 | $34.78 | $38.07 | $37.79 | 64,811,750 |
| 2020-04-01 | $34.32 | $36.26 | $34.08 | $34.97 | $34.71 | 44,068,720 |
| 2020-03-31 | $35.56 | $35.86 | $34.23 | $34.32 | $34.06 | 33,422,740 |
| 2020-03-30 | $35.08 | $35.66 | $34.00 | $35.00 | $34.74 | 40,850,780 |
| 2020-03-27 | $38.15 | $38.30 | $36.26 | $36.31 | $36.04 | 33,791,140 |
| 2020-03-26 | $37.74 | $38.15 | $37.06 | $37.19 | $36.91 | 33,216,560 |
| 2020-03-25 | $37.47 | $38.78 | $36.90 | $38.10 | $37.82 | 60,535,780 |
| 2020-03-24 | $36.40 | $36.57 | $34.01 | $35.87 | $35.60 | 41,832,820 |
| 2020-03-23 | $36.02 | $37.29 | $34.79 | $35.48 | $35.22 | 44,397,960 |
| 2020-03-20 | $38.97 | $39.11 | $37.13 | $37.95 | $37.67 | 35,485,310 |
| 2020-03-19 | $37.56 | $38.78 | $36.50 | $38.10 | $37.82 | 49,840,980 |
| 2020-03-18 | $38.01 | $39.11 | $36.77 | $36.88 | $36.60 | 49,726,800 |
| 2020-03-17 | $39.28 | $39.59 | $35.56 | $37.34 | $37.06 | 59,532,520 |
| 2020-03-16 | $42.87 | $42.87 | $38.66 | $38.72 | $38.43 | 75,548,520 |
| 2020-03-13 | $41.08 | $44.00 | $40.01 | $42.95 | $42.63 | 47,477,280 |
| 2020-03-12 | $44.00 | $44.88 | $43.01 | $43.80 | $43.47 | 41,105,520 |
| 2020-03-11 | $46.67 | $48.12 | $45.16 | $45.40 | $45.06 | 42,606,430 |
| 2020-03-10 | $44.10 | $46.52 | $43.50 | $46.49 | $46.14 | 56,332,980 |
| 2020-03-09 | $47.00 | $47.74 | $43.90 | $44.34 | $44.01 | 53,280,350 |
| 2020-03-06 | $47.68 | $48.71 | $47.49 | $48.05 | $47.69 | 23,091,310 |
| 2020-03-05 | $49.32 | $49.80 | $47.37 | $48.88 | $48.52 | 49,091,870 |
| 2020-03-04 | $49.25 | $49.78 | $46.60 | $47.97 | $47.61 | 60,626,430 |
| 2020-03-03 | $52.40 | $52.99 | $49.35 | $49.98 | $49.61 | 54,101,370 |
| 2020-03-02 | $52.00 | $52.52 | $46.93 | $50.20 | $49.83 | 85,522,110 |
| 2020-02-28 | $49.50 | $52.66 | $48.80 | $49.93 | $49.56 | 55,859,570 |
| 2020-02-27 | $52.25 | $56.18 | $50.80 | $53.39 | $52.99 | 54,592,800 |
| 2020-02-26 | $53.27 | $55.20 | $52.01 | $52.10 | $51.71 | 57,219,710 |
| 2020-02-25 | $52.15 | $57.49 | $50.28 | $55.33 | $54.92 | 88,947,730 |
| 2020-02-24 | $50.05 | $53.81 | $49.04 | $53.81 | $53.41 | 69,906,440 |
| 2020-02-21 | $45.88 | $50.10 | $45.88 | $48.92 | $48.55 | 71,854,450 |
| 2020-02-20 | $45.00 | $45.98 | $44.16 | $45.74 | $45.40 | 43,213,310 |
| 2020-02-19 | $44.50 | $46.43 | $44.22 | $44.93 | $44.59 | 45,560,450 |
| 2020-02-18 | $44.92 | $45.48 | $44.20 | $45.01 | $44.67 | 38,998,680 |
| 2020-02-17 | $43.58 | $45.10 | $43.21 | $44.92 | $44.58 | 48,496,460 |
| 2020-02-14 | $42.36 | $43.45 | $42.20 | $42.88 | $42.56 | 33,956,970 |
| 2020-02-13 | $42.38 | $43.47 | $41.61 | $42.50 | $42.18 | 35,089,600 |
| 2020-02-12 | $42.07 | $42.82 | $41.75 | $42.55 | $42.23 | 35,531,410 |
| 2020-02-11 | $40.80 | $43.07 | $40.53 | $42.52 | $42.20 | 59,929,060 |
| 2020-02-10 | $39.83 | $40.89 | $39.58 | $40.53 | $40.23 | 43,814,240 |
| 2020-02-07 | $40.92 | $41.10 | $39.79 | $40.86 | $40.55 | 48,980,420 |
| 2020-02-06 | $40.20 | $41.56 | $39.50 | $41.50 | $41.19 | 42,052,250 |
| 2020-02-05 | $41.05 | $42.17 | $40.10 | $40.50 | $40.20 | 43,678,990 |
| 2020-02-04 | $39.00 | $41.35 | $39.00 | $40.88 | $40.57 | 49,031,860 |
| 2020-02-03 | $39.60 | $40.00 | $39.60 | $39.60 | $39.30 | 22,445,940 |
| 2020-01-31 | $44.00 | $44.00 | $44.00 | $44.00 | $43.67 | 0 |
| 2020-01-30 | $44.00 | $44.00 | $44.00 | $44.00 | $43.67 | 0 |
| 2020-01-29 | $44.00 | $44.00 | $44.00 | $44.00 | $43.67 | 0 |
| 2020-01-28 | $44.00 | $44.00 | $44.00 | $44.00 | $43.67 | 0 |
| 2020-01-27 | $44.00 | $44.00 | $44.00 | $44.00 | $43.67 | 0 |
| 2020-01-24 | $44.00 | $44.00 | $44.00 | $44.00 | $43.67 | 0 |
| 2020-01-23 | $45.70 | $46.55 | $43.10 | $44.00 | $43.67 | 40,451,070 |
| 2020-01-22 | $46.17 | $47.14 | $43.88 | $46.73 | $46.38 | 59,135,010 |
| 2020-01-21 | $48.00 | $48.45 | $46.50 | $46.66 | $46.31 | 37,655,270 |
| 2020-01-20 | $45.50 | $48.56 | $45.15 | $48.20 | $47.84 | 55,753,880 |
| 2020-01-17 | $45.31 | $45.61 | $44.60 | $45.17 | $44.83 | 22,704,150 |
| 2020-01-16 | $45.81 | $45.84 | $44.60 | $45.16 | $44.82 | 24,379,020 |
| 2020-01-15 | $46.00 | $46.47 | $44.96 | $45.88 | $45.54 | 24,866,390 |
| 2020-01-14 | $46.26 | $46.86 | $45.61 | $46.35 | $46.00 | 33,718,270 |
| 2020-01-13 | $44.60 | $46.15 | $44.30 | $46.10 | $45.76 | 39,473,990 |
| 2020-01-10 | $45.39 | $45.56 | $44.28 | $44.60 | $44.27 | 30,934,290 |
| 2020-01-09 | $44.65 | $45.22 | $44.17 | $45.22 | $44.88 | 33,210,410 |
| 2020-01-08 | $44.87 | $45.20 | $43.97 | $44.19 | $43.86 | 27,808,110 |
| 2020-01-07 | $45.90 | $46.30 | $44.78 | $45.37 | $45.03 | 31,634,010 |
| 2020-01-06 | $45.85 | $46.65 | $45.30 | $46.01 | $45.67 | 29,722,280 |
| 2020-01-03 | $46.77 | $47.29 | $45.64 | $46.43 | $46.08 | 23,899,220 |
| 2020-01-02 | $45.41 | $47.33 | $44.67 | $46.61 | $46.26 | 38,796,830 |
| 2020-01-01 | $45.38 | $45.38 | $45.38 | $45.38 | $45.04 | 0 |
| 2019-12-31 | $45.71 | $46.40 | $44.69 | $45.38 | $45.04 | 24,266,690 |
| 2019-12-30 | $44.91 | $46.66 | $43.20 | $46.02 | $45.68 | 31,940,900 |
| 2019-12-27 | $45.76 | $47.30 | $44.80 | $44.97 | $44.63 | 48,925,270 |
| 2019-12-26 | $44.47 | $45.28 | $44.34 | $44.68 | $44.35 | 20,327,720 |
| 2019-12-25 | $43.61 | $45.28 | $43.30 | $44.42 | $44.09 | 32,120,010 |
| 2019-12-24 | $42.61 | $43.44 | $42.17 | $43.38 | $43.06 | 21,283,840 |
| 2019-12-23 | $43.37 | $44.09 | $42.29 | $42.29 | $41.97 | 32,315,400 |
| 2019-12-20 | $44.19 | $45.56 | $43.88 | $44.62 | $44.29 | 35,868,190 |
| 2019-12-19 | $45.00 | $45.39 | $43.50 | $44.25 | $43.92 | 31,089,000 |
| 2019-12-18 | $45.15 | $46.38 | $44.53 | $45.05 | $44.71 | 43,611,100 |
| 2019-12-17 | $44.39 | $45.08 | $43.78 | $44.53 | $44.20 | 34,119,660 |
| 2019-12-16 | $43.51 | $44.55 | $43.42 | $44.39 | $44.06 | 46,550,010 |
| 2019-12-13 | $45.68 | $45.90 | $42.93 | $43.74 | $43.41 | 50,941,230 |
| 2019-12-12 | $43.26 | $45.28 | $42.80 | $44.38 | $44.05 | 37,775,350 |
| 2019-12-11 | $44.11 | $44.62 | $42.75 | $42.98 | $42.66 | 28,860,060 |
| 2019-12-10 | $42.77 | $45.10 | $42.53 | $44.40 | $44.07 | 42,600,660 |
| 2019-12-09 | $43.60 | $44.29 | $42.58 | $42.90 | $42.58 | 27,272,340 |
| 2019-12-06 | $42.80 | $43.58 | $42.60 | $43.41 | $43.09 | 36,151,680 |
| 2019-12-05 | $39.96 | $43.41 | $39.81 | $42.87 | $42.55 | 56,266,600 |
| 2019-12-04 | $39.62 | $40.31 | $39.33 | $39.53 | $39.23 | 16,668,760 |
| 2019-12-03 | $39.60 | $40.27 | $38.93 | $40.07 | $39.77 | 18,012,910 |
| 2019-12-02 | $39.74 | $40.44 | $39.32 | $39.94 | $39.64 | 17,780,090 |
| 2019-11-29 | $39.13 | $39.80 | $39.02 | $39.44 | $39.15 | 18,898,210 |
| 2019-11-28 | $39.18 | $39.57 | $38.91 | $39.12 | $38.83 | 15,614,010 |
| 2019-11-27 | $38.00 | $39.83 | $37.77 | $39.11 | $38.82 | 31,380,070 |
| 2019-11-26 | $38.60 | $39.16 | $37.84 | $38.22 | $37.93 | 27,016,850 |
| 2019-11-25 | $38.88 | $38.94 | $37.80 | $38.18 | $37.90 | 27,460,620 |
| 2019-11-22 | $40.36 | $41.43 | $38.01 | $38.99 | $38.70 | 45,169,090 |
| 2019-11-21 | $40.20 | $40.98 | $39.70 | $40.40 | $40.10 | 20,218,880 |
| 2019-11-20 | $41.20 | $41.79 | $40.60 | $40.65 | $40.35 | 24,337,440 |
| 2019-11-19 | $39.95 | $41.68 | $39.76 | $41.45 | $41.14 | 37,921,490 |
| 2019-11-18 | $39.53 | $40.29 | $39.26 | $39.95 | $39.65 | 23,830,680 |
| 2019-11-15 | $41.10 | $41.17 | $39.93 | $39.95 | $39.65 | 32,887,970 |
| 2019-11-14 | $40.70 | $41.75 | $39.66 | $41.50 | $41.19 | 40,165,680 |
| 2019-11-13 | $40.00 | $41.48 | $39.57 | $40.96 | $40.65 | 33,777,470 |
| 2019-11-12 | $42.86 | $42.86 | $39.50 | $40.49 | $40.19 | 51,188,900 |
| 2019-11-11 | $42.66 | $43.28 | $42.26 | $42.97 | $42.65 | 29,582,910 |
| 2019-11-08 | $40.99 | $43.96 | $40.97 | $43.09 | $42.77 | 54,138,390 |
| 2019-11-07 | $40.77 | $41.77 | $40.55 | $41.15 | $40.84 | 22,368,920 |
| 2019-11-06 | $42.22 | $42.66 | $40.59 | $40.80 | $40.50 | 31,255,080 |
| 2019-11-05 | $41.90 | $42.38 | $40.90 | $42.23 | $41.91 | 31,907,520 |
| 2019-11-04 | $41.22 | $42.78 | $40.87 | $41.88 | $41.57 | 34,645,700 |
| 2019-11-01 | $40.40 | $41.30 | $39.52 | $41.15 | $40.84 | 37,914,580 |
| 2019-10-31 | $41.60 | $42.29 | $40.40 | $40.44 | $40.14 | 38,986,810 |
| 2019-10-30 | $42.02 | $42.37 | $40.55 | $41.72 | $41.41 | 32,405,170 |
| 2019-10-29 | $42.00 | $43.30 | $41.41 | $42.60 | $42.28 | 40,478,640 |
| 2019-10-28 | $41.70 | $42.96 | $41.50 | $42.18 | $41.87 | 37,570,770 |
| 2019-10-25 | $40.13 | $42.30 | $39.60 | $42.20 | $41.88 | 46,145,490 |
| 2019-10-24 | $38.16 | $40.35 | $37.99 | $40.07 | $39.77 | 42,187,140 |
| 2019-10-23 | $39.18 | $39.83 | $38.60 | $38.83 | $38.54 | 37,236,290 |
| 2019-10-22 | $38.43 | $39.30 | $37.89 | $39.30 | $39.01 | 49,711,350 |
| 2019-10-21 | $36.85 | $38.18 | $35.70 | $38.18 | $37.90 | 36,154,940 |
| 2019-10-18 | $37.35 | $38.67 | $37.12 | $37.22 | $36.94 | 47,180,810 |
| 2019-10-17 | $36.66 | $37.95 | $36.21 | $37.43 | $37.15 | 40,474,900 |
| 2019-10-16 | $36.92 | $37.55 | $36.40 | $36.54 | $36.27 | 34,345,300 |
| 2019-10-15 | $37.45 | $37.45 | $36.40 | $36.56 | $36.29 | 35,741,630 |
| 2019-10-14 | $38.20 | $38.69 | $37.10 | $37.52 | $37.24 | 44,768,510 |
| 2019-10-11 | $36.90 | $38.11 | $36.50 | $37.50 | $37.22 | 61,627,810 |
| 2019-10-10 | $34.80 | $37.11 | $34.75 | $37.11 | $36.83 | 82,391,570 |
| 2019-10-09 | $32.68 | $33.94 | $32.03 | $33.74 | $33.49 | 37,472,700 |
| 2019-10-08 | $35.67 | $36.62 | $32.87 | $33.07 | $32.82 | 49,871,740 |
| 2019-10-07 | $35.80 | $35.80 | $35.80 | $35.80 | $35.53 | 0 |
| 2019-10-04 | $35.80 | $35.80 | $35.80 | $35.80 | $35.53 | 0 |
| 2019-10-03 | $35.80 | $35.80 | $35.80 | $35.80 | $35.53 | 0 |
| 2019-10-02 | $35.80 | $35.80 | $35.80 | $35.80 | $35.53 | 0 |
| 2019-10-01 | $35.80 | $35.80 | $35.80 | $35.80 | $35.53 | 0 |
| 2019-09-30 | $35.76 | $36.45 | $34.74 | $35.80 | $35.53 | 31,593,880 |
| 2019-09-27 | $33.88 | $36.17 | $33.88 | $35.82 | $35.55 | 38,120,550 |
| 2019-09-26 | $35.39 | $35.58 | $33.50 | $33.95 | $33.70 | 42,032,070 |
| 2019-09-25 | $37.00 | $37.27 | $35.30 | $35.33 | $35.07 | 48,694,810 |
| 2019-09-24 | $37.78 | $38.67 | $37.10 | $37.50 | $37.22 | 44,440,460 |
| 2019-09-23 | $36.98 | $38.28 | $36.21 | $37.77 | $37.49 | 45,310,120 |
| 2019-09-20 | $37.88 | $38.38 | $36.49 | $36.63 | $36.36 | 59,861,540 |
| 2019-09-19 | $34.98 | $36.79 | $34.85 | $36.48 | $36.21 | 46,807,520 |
| 2019-09-18 | $34.75 | $35.58 | $34.12 | $34.91 | $34.65 | 34,360,550 |
| 2019-09-17 | $35.10 | $35.60 | $34.15 | $34.90 | $34.64 | 26,462,040 |
| 2019-09-16 | $35.00 | $35.80 | $34.25 | $35.40 | $35.14 | 34,152,550 |
| 2019-09-13 | $34.68 | $34.68 | $34.68 | $34.68 | $34.42 | 0 |
| 2019-09-12 | $34.60 | $35.08 | $34.10 | $34.68 | $34.42 | 27,311,320 |
| 2019-09-11 | $35.45 | $35.76 | $34.10 | $34.36 | $34.10 | 40,485,860 |
| 2019-09-10 | $37.20 | $37.45 | $34.90 | $35.43 | $35.17 | 53,423,130 |
| 2019-09-09 | $35.96 | $37.70 | $35.48 | $37.48 | $37.20 | 49,260,190 |
| 2019-09-06 | $36.00 | $36.75 | $34.75 | $35.93 | $35.66 | 37,984,360 |
| 2019-09-05 | $35.55 | $37.07 | $34.76 | $35.56 | $35.29 | 51,062,260 |
| 2019-09-04 | $34.72 | $35.54 | $34.31 | $35.33 | $35.07 | 43,046,840 |
| 2019-09-03 | $32.76 | $35.29 | $32.66 | $34.67 | $34.41 | 60,445,910 |
| 2019-09-02 | $31.82 | $32.96 | $31.18 | $32.75 | $32.51 | 40,188,830 |
| 2019-08-30 | $32.90 | $33.63 | $31.38 | $31.80 | $31.56 | 51,250,130 |
| 2019-08-29 | $32.50 | $33.06 | $32.01 | $32.39 | $32.15 | 35,181,600 |
| 2019-08-28 | $32.32 | $33.02 | $31.62 | $32.55 | $32.31 | 47,617,410 |
| 2019-08-27 | $32.21 | $33.06 | $31.69 | $31.89 | $31.65 | 43,913,680 |
| 2019-08-26 | $31.88 | $32.44 | $31.45 | $31.99 | $31.75 | 38,777,560 |
| 2019-08-23 | $32.70 | $32.95 | $31.68 | $32.68 | $32.44 | 44,739,200 |
| 2019-08-22 | $33.50 | $33.61 | $32.07 | $32.61 | $32.37 | 46,646,340 |
| 2019-08-21 | $33.00 | $34.55 | $32.71 | $33.74 | $33.49 | 46,094,310 |
| 2019-08-20 | $33.20 | $33.71 | $32.70 | $33.14 | $32.89 | 41,889,620 |
| 2019-08-19 | $33.60 | $34.77 | $32.82 | $33.07 | $32.82 | 66,352,390 |
| 2019-08-16 | $32.60 | $33.60 | $32.15 | $32.40 | $32.16 | 53,849,470 |
| 2019-08-15 | $29.83 | $32.75 | $29.75 | $32.75 | $32.51 | 61,113,420 |
| 2019-08-14 | $32.00 | $32.78 | $30.40 | $30.48 | $30.25 | 61,682,810 |
| 2019-08-13 | $30.01 | $31.57 | $30.00 | $31.10 | $30.87 | 58,955,680 |
| 2019-08-12 | $28.11 | $30.91 | $27.64 | $30.70 | $30.47 | 66,854,530 |
| 2019-08-09 | $28.10 | $28.65 | $27.27 | $28.10 | $27.89 | 52,070,410 |
| 2019-08-08 | $27.81 | $28.25 | $26.97 | $27.72 | $27.51 | 43,672,170 |
| 2019-08-07 | $28.41 | $28.71 | $27.58 | $27.64 | $27.43 | 41,189,890 |
| 2019-08-06 | $26.98 | $28.63 | $26.85 | $28.45 | $28.24 | 57,700,790 |
| 2019-08-05 | $28.00 | $29.23 | $27.68 | $27.83 | $27.62 | 48,302,820 |
| 2019-08-02 | $27.90 | $28.62 | $27.50 | $28.27 | $28.06 | 49,713,660 |
| 2019-08-01 | $28.10 | $29.25 | $27.94 | $29.10 | $28.88 | 52,761,400 |
| 2019-07-31 | $28.02 | $28.50 | $27.84 | $28.16 | $27.95 | 37,994,790 |
| 2019-07-30 | $28.43 | $28.68 | $27.85 | $27.86 | $27.65 | 39,302,650 |
| 2019-07-29 | $28.17 | $28.55 | $27.78 | $28.43 | $28.22 | 47,618,580 |
| 2019-07-26 | $27.63 | $28.16 | $27.35 | $28.08 | $27.87 | 46,306,650 |
| 2019-07-25 | $26.60 | $28.25 | $26.30 | $27.97 | $27.76 | 87,372,350 |
| 2019-07-24 | $24.52 | $26.70 | $24.52 | $26.39 | $26.19 | 88,628,420 |
| 2019-07-23 | $23.41 | $24.34 | $23.31 | $24.28 | $24.10 | 28,455,190 |
| 2019-07-22 | $23.77 | $24.10 | $23.15 | $23.40 | $23.23 | 18,605,250 |
| 2019-07-19 | $23.59 | $23.95 | $23.35 | $23.62 | $23.44 | 18,934,530 |
| 2019-07-18 | $23.79 | $24.01 | $23.34 | $23.40 | $23.23 | 24,461,000 |
| 2019-07-17 | $23.88 | $24.44 | $23.76 | $24.00 | $23.82 | 28,744,750 |
| 2019-07-16 | $23.37 | $24.24 | $23.26 | $23.95 | $23.77 | 47,326,680 |
| 2019-07-15 | $23.01 | $23.60 | $22.30 | $23.23 | $23.06 | 64,991,790 |
| 2019-07-12 | $24.80 | $24.95 | $24.34 | $24.60 | $24.42 | 19,497,320 |
| 2019-07-11 | $25.09 | $25.20 | $24.66 | $24.78 | $24.60 | 22,931,680 |
| 2019-07-10 | $24.91 | $25.09 | $24.52 | $24.93 | $24.74 | 22,580,220 |
| 2019-07-09 | $24.83 | $24.90 | $24.22 | $24.62 | $24.44 | 24,984,740 |
| 2019-07-08 | $25.71 | $25.71 | $24.51 | $24.73 | $24.55 | 40,916,020 |
| 2019-07-05 | $26.25 | $26.40 | $25.84 | $25.88 | $25.69 | 27,804,100 |
| 2019-07-04 | $26.31 | $26.61 | $25.88 | $26.22 | $26.02 | 35,604,880 |
| 2019-07-03 | $26.50 | $26.93 | $25.79 | $26.12 | $25.93 | 44,148,620 |
| 2019-07-02 | $26.01 | $26.44 | $25.95 | $26.31 | $26.11 | 47,577,100 |
| 2019-07-01 | $25.56 | $26.44 | $25.31 | $26.11 | $25.92 | 71,681,620 |
| 2019-06-28 | $24.80 | $24.80 | $24.26 | $24.45 | $24.27 | 32,775,660 |
| 2019-06-27 | $24.29 | $24.99 | $24.21 | $24.87 | $24.68 | 57,533,570 |
| 2019-06-26 | $23.62 | $24.48 | $23.50 | $24.08 | $23.90 | 36,430,010 |
| 2019-06-25 | $23.86 | $23.95 | $23.23 | $23.62 | $23.44 | 24,284,030 |
| 2019-06-24 | $24.39 | $24.40 | $23.80 | $23.94 | $23.76 | 24,452,600 |
| 2019-06-21 | $24.26 | $24.78 | $24.12 | $24.30 | $24.12 | 38,951,380 |
| 2019-06-20 | $23.60 | $24.23 | $23.40 | $24.09 | $23.91 | 33,544,970 |
| 2019-06-19 | $24.24 | $24.44 | $23.60 | $23.63 | $23.45 | 41,112,990 |
| 2019-06-18 | $23.20 | $23.40 | $22.85 | $23.24 | $23.07 | 13,301,030 |
| 2019-06-17 | $23.00 | $23.33 | $22.73 | $23.16 | $22.99 | 16,451,580 |
| 2019-06-14 | $23.90 | $24.06 | $23.00 | $23.00 | $22.83 | 26,607,960 |
| 2019-06-13 | $24.00 | $24.28 | $23.71 | $23.83 | $23.65 | 26,223,640 |
| 2019-06-12 | $24.20 | $24.56 | $23.92 | $24.01 | $23.83 | 38,043,650 |
| 2019-06-11 | $23.45 | $24.38 | $23.05 | $24.20 | $24.02 | 46,341,620 |
| 2019-06-10 | $22.90 | $23.55 | $22.77 | $23.50 | $23.32 | 32,364,440 |
| 2019-06-07 | $22.67 | $22.67 | $22.67 | $22.67 | $22.50 | 0 |
| 2019-06-06 | $23.73 | $23.73 | $22.54 | $22.67 | $22.50 | 34,750,360 |
| 2019-06-05 | $23.60 | $24.12 | $23.28 | $23.83 | $23.65 | 47,175,860 |
| 2019-06-04 | $23.10 | $23.80 | $22.81 | $23.30 | $23.13 | 52,751,640 |
| 2019-06-03 | $22.31 | $23.27 | $22.10 | $22.82 | $22.65 | 37,531,450 |
| 2019-05-31 | $22.42 | $22.73 | $22.20 | $22.26 | $22.09 | 17,954,320 |
| 2019-05-30 | $22.69 | $22.69 | $22.07 | $22.40 | $22.23 | 21,087,480 |
| 2019-05-29 | $22.70 | $23.09 | $22.60 | $22.77 | $22.60 | 19,994,850 |
| 2019-05-28 | $23.25 | $23.28 | $22.70 | $22.86 | $22.69 | 32,493,240 |
| 2019-05-27 | $22.37 | $23.36 | $22.15 | $23.24 | $23.07 | 36,621,730 |
| 2019-05-24 | $22.52 | $22.65 | $22.18 | $22.33 | $22.16 | 21,026,280 |
| 2019-05-23 | $22.91 | $22.99 | $22.05 | $22.25 | $22.08 | 29,121,190 |
| 2019-05-22 | $23.07 | $23.68 | $22.87 | $23.12 | $22.95 | 38,034,170 |
| 2019-05-21 | $22.05 | $23.16 | $21.92 | $22.90 | $22.73 | 39,419,860 |
| 2019-05-20 | $22.61 | $22.78 | $21.06 | $22.04 | $21.88 | 46,307,850 |
| 2019-05-17 | $23.81 | $24.13 | $22.38 | $22.61 | $22.44 | 37,289,160 |
| 2019-05-16 | $24.17 | $24.17 | $23.45 | $23.81 | $23.63 | 28,806,870 |
| 2019-05-15 | $24.12 | $24.45 | $24.03 | $24.22 | $24.04 | 26,078,510 |
| 2019-05-14 | $23.32 | $24.23 | $23.22 | $23.82 | $23.64 | 30,720,550 |
| 2019-05-13 | $24.50 | $24.83 | $23.68 | $23.68 | $23.50 | 38,159,560 |
| 2019-05-10 | $23.82 | $25.51 | $23.23 | $25.05 | $24.86 | 43,157,730 |
| 2019-05-09 | $23.50 | $23.97 | $23.23 | $23.50 | $23.32 | 17,803,640 |
| 2019-05-08 | $23.02 | $24.35 | $22.90 | $23.70 | $23.52 | 25,314,930 |
| 2019-05-07 | $24.00 | $24.39 | $22.93 | $23.80 | $23.62 | 35,940,300 |
| 2019-05-06 | $25.00 | $25.45 | $24.11 | $24.11 | $23.93 | 35,693,040 |
| 2019-05-03 | $26.79 | $26.79 | $26.79 | $26.79 | $26.59 | 0 |
| 2019-05-02 | $26.79 | $26.79 | $26.79 | $26.79 | $26.59 | 0 |
| 2019-05-01 | $26.79 | $26.79 | $26.79 | $26.79 | $26.59 | 0 |
| 2019-04-30 | $26.89 | $27.30 | $26.66 | $26.79 | $26.59 | 21,734,570 |
| 2019-04-29 | $28.69 | $28.98 | $26.00 | $27.00 | $26.80 | 45,724,340 |
| 2019-04-26 | $28.51 | $29.44 | $28.40 | $28.79 | $28.58 | 31,474,020 |
| 2019-04-25 | $29.95 | $30.14 | $28.50 | $28.70 | $28.49 | 44,293,590 |
| 2019-04-24 | $29.80 | $30.65 | $29.42 | $30.62 | $30.39 | 39,018,080 |
| 2019-04-23 | $29.98 | $30.37 | $29.40 | $29.46 | $29.24 | 35,033,280 |
| 2019-04-22 | $31.13 | $31.75 | $29.84 | $30.01 | $29.79 | 51,779,080 |
| 2019-04-19 | $30.60 | $31.29 | $29.78 | $30.99 | $30.76 | 45,859,440 |
| 2019-04-18 | $30.98 | $31.36 | $30.15 | $30.65 | $30.42 | 55,510,450 |
| 2019-04-17 | $31.59 | $31.59 | $30.65 | $30.80 | $30.57 | 78,765,700 |
| 2019-04-16 | $28.38 | $31.24 | $28.05 | $31.24 | $31.01 | 97,972,990 |
| 2019-04-15 | $28.55 | $29.38 | $28.37 | $28.40 | $28.19 | 33,328,730 |
| 2019-04-12 | $28.30 | $28.73 | $27.87 | $28.08 | $27.87 | 22,165,110 |
| 2019-04-11 | $29.39 | $29.39 | $28.30 | $28.30 | $28.09 | 27,364,030 |
| 2019-04-10 | $28.56 | $29.73 | $28.44 | $29.39 | $29.17 | 36,814,200 |
| 2019-04-09 | $28.57 | $29.34 | $28.28 | $28.88 | $28.66 | 24,570,910 |
| 2019-04-08 | $29.85 | $29.97 | $28.27 | $28.55 | $28.34 | 41,628,310 |
| 2019-04-05 | $29.56 | $29.56 | $29.56 | $29.56 | $29.34 | 0 |
| 2019-04-04 | $30.20 | $30.30 | $29.40 | $29.56 | $29.34 | 36,859,770 |
| 2019-04-03 | $29.50 | $30.14 | $29.30 | $30.01 | $29.79 | 34,906,400 |
| 2019-04-02 | $30.18 | $30.45 | $29.71 | $29.73 | $29.51 | 49,140,670 |
| 2019-04-01 | $29.01 | $30.16 | $29.01 | $30.09 | $29.87 | 57,416,980 |
| 2019-03-29 | $27.79 | $28.90 | $27.30 | $28.82 | $28.60 | 37,879,570 |
| 2019-03-28 | $27.79 | $28.93 | $27.64 | $27.79 | $27.58 | 40,084,430 |
| 2019-03-27 | $28.30 | $28.40 | $27.08 | $27.75 | $27.54 | 38,013,650 |
| 2019-03-26 | $29.69 | $29.69 | $28.00 | $28.06 | $27.85 | 42,127,600 |
| 2019-03-25 | $29.50 | $30.18 | $29.33 | $29.41 | $29.19 | 35,908,460 |
| 2019-03-22 | $30.62 | $30.95 | $29.77 | $30.41 | $30.18 | 43,481,520 |
| 2019-03-21 | $30.15 | $31.12 | $29.91 | $30.75 | $30.52 | 53,506,390 |
| 2019-03-20 | $30.64 | $30.88 | $29.50 | $30.15 | $29.92 | 41,920,250 |
| 2019-03-19 | $29.91 | $31.18 | $29.81 | $30.49 | $30.26 | 56,257,740 |
| 2019-03-18 | $29.01 | $29.95 | $28.20 | $29.78 | $29.56 | 43,506,620 |
| 2019-03-15 | $30.09 | $30.14 | $29.05 | $29.34 | $29.12 | 45,225,500 |
| 2019-03-14 | $29.01 | $30.20 | $29.00 | $29.90 | $29.68 | 49,995,240 |
| 2019-03-13 | $30.35 | $30.46 | $29.00 | $29.29 | $29.07 | 56,136,380 |
| 2019-03-12 | $30.95 | $31.35 | $29.86 | $30.50 | $30.27 | 71,241,870 |
| 2019-03-11 | $29.94 | $30.28 | $29.13 | $30.23 | $30.00 | 55,670,650 |
| 2019-03-08 | $28.49 | $30.76 | $28.08 | $29.32 | $29.10 | 76,744,110 |
| 2019-03-07 | $30.50 | $30.50 | $28.85 | $29.53 | $29.31 | 100,616,660 |
| 2019-03-06 | $31.81 | $32.38 | $30.15 | $30.90 | $30.67 | 80,705,430 |
| 2019-03-05 | $30.19 | $31.60 | $29.82 | $31.60 | $31.36 | 72,731,190 |
| 2019-03-04 | $30.78 | $31.50 | $30.00 | $30.39 | $30.16 | 82,370,120 |
| 2019-03-01 | $30.15 | $30.35 | $29.36 | $30.20 | $29.97 | 50,543,880 |
| 2019-02-28 | $30.00 | $30.20 | $29.02 | $29.70 | $29.48 | 49,017,000 |
| 2019-02-27 | $31.00 | $31.25 | $29.35 | $29.90 | $29.68 | 71,489,900 |
| 2019-02-26 | $30.03 | $31.69 | $29.10 | $30.18 | $29.95 | 97,390,000 |
| 2019-02-25 | $29.40 | $31.25 | $29.22 | $29.86 | $29.64 | 107,618,470 |
| 2019-02-22 | $26.20 | $28.58 | $26.20 | $28.50 | $28.29 | 93,173,710 |
| 2019-02-21 | $25.63 | $27.47 | $25.58 | $25.98 | $25.79 | 93,013,960 |
| 2019-02-20 | $25.38 | $25.86 | $24.78 | $25.84 | $25.65 | 54,621,360 |
| 2019-02-19 | $26.01 | $26.30 | $25.01 | $25.40 | $25.21 | 75,699,260 |
| 2019-02-18 | $24.76 | $26.22 | $24.15 | $25.98 | $25.79 | 85,036,060 |
| 2019-02-15 | $25.00 | $25.43 | $24.26 | $24.39 | $24.21 | 59,948,000 |
| 2019-02-14 | $24.57 | $25.57 | $24.23 | $25.17 | $24.98 | 58,112,730 |
| 2019-02-13 | $24.48 | $25.58 | $24.45 | $24.73 | $24.55 | 71,389,680 |
| 2019-02-12 | $24.48 | $24.88 | $24.24 | $24.60 | $24.42 | 51,389,270 |
| 2019-02-11 | $23.08 | $24.95 | $22.91 | $24.56 | $24.38 | 59,356,360 |
| 2019-02-08 | $23.09 | $23.09 | $23.09 | $23.09 | $22.92 | 0 |
| 2019-02-07 | $23.09 | $23.09 | $23.09 | $23.09 | $22.92 | 0 |
| 2019-02-06 | $23.09 | $23.09 | $23.09 | $23.09 | $22.92 | 0 |
| 2019-02-05 | $23.09 | $23.09 | $23.09 | $23.09 | $22.92 | 0 |
| 2019-02-04 | $23.09 | $23.09 | $23.09 | $23.09 | $22.92 | 0 |
| 2019-02-01 | $22.81 | $23.30 | $22.36 | $23.09 | $22.92 | 47,144,010 |
| 2019-01-31 | $22.54 | $23.32 | $22.31 | $22.66 | $22.49 | 52,955,660 |
| 2019-01-30 | $21.75 | $22.93 | $21.42 | $22.48 | $22.31 | 61,195,340 |
| 2019-01-29 | $22.37 | $22.52 | $21.55 | $22.23 | $22.06 | 53,545,560 |
| 2019-01-28 | $21.95 | $23.08 | $21.68 | $22.60 | $22.43 | 73,190,080 |
| 2019-01-25 | $21.10 | $22.38 | $20.94 | $21.78 | $21.62 | 78,510,370 |
| 2019-01-24 | $19.85 | $21.62 | $19.57 | $21.21 | $21.05 | 75,220,070 |
| 2019-01-23 | $19.90 | $20.07 | $19.53 | $19.76 | $19.61 | 27,494,530 |
| 2019-01-22 | $20.60 | $20.65 | $20.03 | $20.12 | $19.97 | 32,132,370 |
| 2019-01-21 | $19.99 | $20.74 | $19.68 | $20.69 | $20.54 | 49,848,350 |
| 2019-01-18 | $19.55 | $20.05 | $18.98 | $20.01 | $19.86 | 45,666,340 |
| 2019-01-17 | $20.20 | $20.34 | $19.40 | $19.50 | $19.35 | 37,621,170 |
| 2019-01-16 | $20.85 | $20.88 | $19.98 | $20.10 | $19.95 | 40,683,470 |
| 2019-01-15 | $20.40 | $20.86 | $20.33 | $20.68 | $20.53 | 29,504,770 |
| 2019-01-14 | $21.40 | $21.40 | $20.11 | $20.39 | $20.24 | 35,127,780 |
| 2019-01-11 | $21.90 | $21.97 | $21.22 | $21.42 | $21.26 | 34,866,080 |
| 2019-01-10 | $21.09 | $21.85 | $20.84 | $21.46 | $21.30 | 38,557,970 |
| 2019-01-09 | $20.99 | $21.63 | $20.75 | $21.05 | $20.89 | 35,652,320 |
| 2019-01-08 | $21.10 | $21.43 | $20.61 | $20.82 | $20.66 | 28,550,120 |
| 2019-01-07 | $20.13 | $21.34 | $20.12 | $21.15 | $20.99 | 43,006,100 |
| 2019-01-04 | $19.00 | $20.28 | $18.89 | $19.84 | $19.69 | 42,660,180 |
| 2019-01-03 | $21.40 | $21.58 | $19.85 | $19.88 | $19.73 | 51,507,070 |
| 2019-01-02 | $21.88 | $22.30 | $21.77 | $21.79 | $21.63 | 26,562,060 |
| 2019-01-01 | $21.61 | $21.61 | $21.61 | $21.61 | $21.45 | 0 |
| 2018-12-31 | $21.61 | $21.61 | $21.61 | $21.61 | $21.45 | 0 |
| 2018-12-28 | $22.05 | $22.16 | $21.30 | $21.61 | $21.45 | 30,472,890 |
| 2018-12-27 | $23.05 | $23.19 | $22.16 | $22.16 | $21.99 | 33,928,350 |
| 2018-12-26 | $22.62 | $22.62 | $22.62 | $22.62 | $22.45 | 0 |
| 2018-12-25 | $22.62 | $22.62 | $22.62 | $22.62 | $22.45 | 0 |
| 2018-12-24 | $21.80 | $22.66 | $21.66 | $22.62 | $22.45 | 37,842,940 |
| 2018-12-21 | $22.20 | $22.29 | $21.25 | $21.77 | $21.61 | 28,993,150 |
| 2018-12-20 | $22.27 | $22.68 | $22.06 | $22.22 | $22.05 | 23,562,510 |
| 2018-12-19 | $23.10 | $23.21 | $22.22 | $22.44 | $22.27 | 25,855,270 |
| 2018-12-18 | $22.78 | $23.26 | $22.56 | $22.95 | $22.78 | 19,823,030 |
| 2018-12-17 | $22.90 | $23.09 | $22.43 | $22.91 | $22.74 | 23,463,510 |
| 2018-12-14 | $24.86 | $24.93 | $22.68 | $23.09 | $22.92 | 52,811,560 |
| 2018-12-13 | $24.66 | $25.19 | $24.50 | $24.97 | $24.78 | 24,176,130 |
| 2018-12-12 | $25.61 | $25.76 | $24.50 | $24.50 | $24.32 | 25,482,270 |
| 2018-12-11 | $25.42 | $25.95 | $25.16 | $25.38 | $25.19 | 25,223,700 |
| 2018-12-10 | $24.80 | $25.63 | $24.80 | $25.25 | $25.06 | 22,489,110 |
| 2018-12-07 | $24.81 | $25.43 | $24.56 | $25.04 | $24.85 | 25,394,610 |
| 2018-12-06 | $25.50 | $25.79 | $24.32 | $24.45 | $24.27 | 52,693,450 |
| 2018-12-05 | $26.92 | $27.35 | $26.66 | $27.02 | $26.82 | 26,973,910 |
| 2018-12-04 | $27.50 | $27.75 | $27.25 | $27.55 | $27.34 | 25,721,580 |
| 2018-12-03 | $26.60 | $27.50 | $26.05 | $27.50 | $27.29 | 48,229,270 |
| 2018-11-30 | $23.92 | $25.11 | $23.85 | $25.00 | $24.81 | 20,393,440 |
| 2018-11-29 | $25.37 | $25.63 | $24.05 | $24.06 | $23.88 | 26,747,720 |
| 2018-11-28 | $24.20 | $25.13 | $23.62 | $25.09 | $24.90 | 31,269,870 |
| 2018-11-27 | $25.01 | $25.11 | $24.06 | $24.15 | $23.97 | 24,465,720 |
| 2018-11-26 | $24.86 | $25.42 | $24.59 | $24.71 | $24.53 | 17,815,430 |
| 2018-11-23 | $26.00 | $26.40 | $24.58 | $24.87 | $24.68 | 20,526,370 |
| 2018-11-22 | $26.52 | $26.56 | $25.84 | $26.03 | $25.84 | 19,363,600 |
| 2018-11-21 | $26.90 | $27.46 | $25.95 | $26.38 | $26.18 | 27,755,480 |
| 2018-11-20 | $28.44 | $28.44 | $27.18 | $27.22 | $27.02 | 23,569,850 |
| 2018-11-19 | $28.81 | $29.50 | $28.55 | $28.82 | $28.60 | 19,285,330 |
| 2018-11-16 | $27.55 | $29.15 | $27.41 | $28.96 | $28.74 | 34,555,060 |
| 2018-11-15 | $27.28 | $27.67 | $26.63 | $27.61 | $27.40 | 22,001,850 |
| 2018-11-14 | $27.01 | $27.65 | $26.81 | $27.35 | $27.15 | 20,578,070 |
| 2018-11-13 | $26.97 | $27.78 | $26.85 | $27.10 | $26.90 | 26,577,340 |
| 2018-11-12 | $26.33 | $27.66 | $26.33 | $27.48 | $27.27 | 24,213,190 |
| 2018-11-09 | $25.18 | $26.78 | $25.12 | $26.30 | $26.10 | 24,049,420 |
| 2018-11-08 | $26.59 | $26.64 | $25.37 | $25.48 | $25.29 | 17,493,470 |
| 2018-11-07 | $26.00 | $27.12 | $25.87 | $26.19 | $25.99 | 19,767,360 |
| 2018-11-06 | $26.36 | $26.43 | $25.44 | $25.93 | $25.74 | 21,035,750 |
| 2018-11-05 | $27.63 | $28.04 | $26.17 | $26.72 | $26.52 | 29,254,120 |
| 2018-11-02 | $27.66 | $28.13 | $27.14 | $28.05 | $27.84 | 27,619,650 |
| 2018-11-01 | $26.63 | $27.63 | $26.18 | $26.60 | $26.40 | 23,776,700 |
| 2018-10-31 | $26.10 | $26.98 | $26.02 | $26.34 | $26.14 | 18,599,530 |
| 2018-10-30 | $26.00 | $26.76 | $24.80 | $26.31 | $26.11 | 23,355,050 |
| 2018-10-29 | $25.64 | $26.82 | $25.35 | $25.95 | $25.76 | 21,476,110 |
| 2018-10-26 | $26.86 | $27.00 | $25.20 | $25.48 | $25.29 | 20,900,010 |
| 2018-10-25 | $24.52 | $26.57 | $24.52 | $26.54 | $26.34 | 21,117,470 |
| 2018-10-24 | $26.10 | $26.49 | $25.40 | $25.53 | $25.34 | 21,083,740 |
| 2018-10-23 | $26.39 | $26.85 | $25.90 | $26.25 | $26.05 | 23,511,910 |
| 2018-10-22 | $25.13 | $26.79 | $24.72 | $26.69 | $26.49 | 33,826,650 |
| 2018-10-19 | $22.83 | $24.61 | $22.69 | $24.35 | $24.17 | 29,108,400 |
| 2018-10-18 | $22.32 | $23.50 | $22.02 | $22.90 | $22.73 | 24,202,070 |
| 2018-10-17 | $21.67 | $22.26 | $21.02 | $22.15 | $21.98 | 18,746,320 |
| 2018-10-16 | $22.30 | $22.79 | $20.56 | $20.79 | $20.63 | 15,674,580 |
| 2018-10-15 | $22.26 | $23.20 | $21.90 | $22.30 | $22.13 | 20,442,720 |
| 2018-10-12 | $21.15 | $22.20 | $20.90 | $21.75 | $21.59 | 15,727,770 |
| 2018-10-11 | $22.58 | $23.36 | $21.60 | $21.60 | $21.44 | 16,933,030 |
| 2018-10-10 | $25.25 | $25.47 | $23.54 | $24.00 | $23.82 | 14,700,110 |
| 2018-10-09 | $25.69 | $25.79 | $24.97 | $25.23 | $25.04 | 7,954,360 |
| 2018-10-08 | $25.86 | $26.30 | $25.03 | $25.08 | $24.89 | 11,170,440 |
| 2018-10-05 | $26.65 | $26.65 | $26.65 | $26.65 | $26.45 | 0 |
| 2018-10-04 | $26.65 | $26.65 | $26.65 | $26.65 | $26.45 | 0 |
| 2018-10-03 | $26.65 | $26.65 | $26.65 | $26.65 | $26.45 | 0 |
| 2018-10-02 | $26.65 | $26.65 | $26.65 | $26.65 | $26.45 | 0 |
| 2018-10-01 | $26.65 | $26.65 | $26.65 | $26.65 | $26.45 | 0 |
| 2018-09-28 | $25.70 | $26.71 | $25.55 | $26.65 | $26.45 | 20,569,330 |
| 2018-09-27 | $27.61 | $27.83 | $24.80 | $25.38 | $25.19 | 26,576,770 |
| 2018-09-26 | $27.90 | $28.11 | $27.40 | $27.56 | $27.35 | 13,394,190 |
| 2018-09-25 | $28.39 | $28.55 | $27.65 | $27.91 | $27.70 | 10,283,880 |
| 2018-09-24 | $28.72 | $28.72 | $28.72 | $28.72 | $28.51 | 0 |
| 2018-09-21 | $28.35 | $28.75 | $27.70 | $28.72 | $28.51 | 9,689,040 |
| 2018-09-20 | $27.99 | $28.69 | $27.81 | $28.30 | $28.09 | 10,298,760 |
| 2018-09-19 | $27.87 | $28.39 | $26.99 | $27.99 | $27.78 | 13,148,140 |
| 2018-09-18 | $27.61 | $28.15 | $27.30 | $27.97 | $27.76 | 9,470,450 |
| 2018-09-17 | $28.36 | $28.71 | $27.91 | $28.09 | $27.88 | 5,585,870 |
| 2018-09-14 | $28.90 | $29.06 | $27.50 | $28.36 | $28.15 | 9,686,100 |
| 2018-09-13 | $29.65 | $30.05 | $28.42 | $28.72 | $28.51 | 12,238,480 |
| 2018-09-12 | $29.19 | $29.65 | $28.60 | $29.04 | $28.82 | 7,796,330 |
| 2018-09-11 | $29.50 | $29.85 | $27.86 | $29.04 | $28.82 | 12,651,590 |
| 2018-09-10 | $32.58 | $32.58 | $29.66 | $29.66 | $29.44 | 18,497,800 |
| 2018-09-07 | $33.33 | $33.83 | $32.18 | $32.95 | $32.70 | 6,655,940 |
| 2018-09-06 | $33.40 | $33.70 | $32.82 | $33.20 | $32.95 | 6,239,250 |
| 2018-09-05 | $33.68 | $34.19 | $33.37 | $33.48 | $33.23 | 6,656,150 |
| 2018-09-04 | $33.33 | $33.98 | $32.88 | $33.60 | $33.35 | 10,170,670 |
| 2018-09-03 | $34.00 | $34.29 | $32.88 | $33.22 | $32.97 | 11,339,750 |
| 2018-08-31 | $34.70 | $35.30 | $34.05 | $34.12 | $33.87 | 5,900,890 |
| 2018-08-30 | $35.20 | $35.59 | $34.50 | $34.81 | $34.55 | 5,298,600 |
| 2018-08-29 | $35.55 | $35.92 | $34.91 | $35.46 | $35.20 | 5,906,630 |
| 2018-08-28 | $36.00 | $36.76 | $35.32 | $35.49 | $35.23 | 10,931,660 |
| 2018-08-27 | $35.27 | $36.17 | $34.88 | $35.89 | $35.62 | 13,319,010 |
| 2018-08-24 | $35.33 | $35.33 | $34.82 | $35.00 | $34.74 | 6,173,680 |
| 2018-08-23 | $34.90 | $35.68 | $34.57 | $35.40 | $35.14 | 11,546,260 |
| 2018-08-22 | $34.85 | $35.77 | $34.50 | $34.95 | $34.69 | 11,679,380 |
| 2018-08-21 | $34.00 | $35.40 | $33.42 | $35.12 | $34.86 | 15,616,310 |
| 2018-08-20 | $33.00 | $34.00 | $32.65 | $33.87 | $33.62 | 9,352,970 |
| 2018-08-17 | $34.02 | $34.30 | $33.27 | $33.27 | $33.02 | 11,441,080 |
| 2018-08-16 | $31.65 | $34.10 | $31.31 | $33.40 | $33.15 | 11,410,790 |
| 2018-08-15 | $33.86 | $33.90 | $31.81 | $32.27 | $32.03 | 12,297,890 |
| 2018-08-14 | $34.05 | $34.10 | $33.21 | $33.79 | $33.54 | 7,598,910 |
| 2018-08-13 | $32.93 | $34.82 | $32.81 | $34.17 | $33.91 | 11,100,490 |
| 2018-08-10 | $33.00 | $33.62 | $32.73 | $33.38 | $33.13 | 7,144,280 |
| 2018-08-09 | $31.09 | $33.32 | $30.92 | $33.04 | $32.79 | 12,585,070 |
| 2018-08-08 | $31.70 | $31.99 | $30.70 | $30.80 | $30.57 | 6,011,900 |
| 2018-08-07 | $30.51 | $31.78 | $30.40 | $31.51 | $31.27 | 6,409,520 |
| 2018-08-06 | $32.11 | $32.20 | $30.50 | $30.50 | $30.27 | 7,543,200 |
| 2018-08-03 | $32.98 | $33.16 | $31.57 | $32.35 | $32.11 | 6,441,110 |
| 2018-08-02 | $34.10 | $34.33 | $32.27 | $32.70 | $32.46 | 9,010,910 |
| 2018-08-01 | $34.81 | $35.05 | $33.84 | $34.03 | $33.78 | 7,482,240 |
| 2018-07-31 | $33.60 | $34.52 | $33.48 | $34.27 | $33.93 | 8,098,980 |
| 2018-07-30 | $34.10 | $34.76 | $33.60 | $33.67 | $33.34 | 6,385,760 |
| 2018-07-27 | $34.30 | $34.50 | $33.60 | $33.76 | $33.43 | 8,118,940 |
| 2018-07-26 | $36.21 | $36.30 | $33.90 | $34.51 | $34.17 | 14,442,070 |
| 2018-07-25 | $36.50 | $37.05 | $36.12 | $36.35 | $35.99 | 9,898,560 |
| 2018-07-24 | $35.34 | $36.56 | $35.00 | $36.31 | $35.95 | 12,473,320 |
| 2018-07-23 | $34.45 | $35.50 | $34.17 | $35.20 | $34.86 | 8,353,640 |
| 2018-07-20 | $34.47 | $34.78 | $33.90 | $34.10 | $33.77 | 6,407,700 |
| 2018-07-19 | $34.72 | $34.96 | $33.82 | $34.08 | $33.75 | 6,957,840 |
| 2018-07-18 | $35.68 | $35.76 | $34.43 | $34.51 | $34.17 | 8,497,730 |
| 2018-07-17 | $34.00 | $35.39 | $34.00 | $35.17 | $34.83 | 10,393,750 |
| 2018-07-16 | $34.66 | $35.05 | $33.82 | $34.26 | $33.92 | 9,277,590 |
| 2018-07-13 | $33.00 | $34.84 | $32.55 | $34.22 | $33.88 | 13,727,710 |
| 2018-07-12 | $31.60 | $33.65 | $31.60 | $32.92 | $32.60 | 13,229,980 |
| 2018-07-11 | $30.92 | $31.61 | $29.80 | $31.32 | $31.01 | 11,322,160 |
| 2018-07-10 | $31.60 | $32.31 | $30.96 | $31.86 | $31.55 | 11,738,390 |
| 2018-07-09 | $30.20 | $31.59 | $30.18 | $31.41 | $31.10 | 11,785,660 |
| 2018-07-06 | $29.26 | $30.78 | $28.89 | $29.84 | $29.55 | 14,716,740 |
| 2018-07-05 | $29.91 | $30.20 | $29.00 | $29.25 | $28.96 | 8,008,460 |
| 2018-07-04 | $30.24 | $31.51 | $29.70 | $29.91 | $29.62 | 13,473,520 |
| 2018-07-03 | $29.36 | $30.35 | $29.00 | $30.24 | $29.94 | 12,313,090 |
| 2018-07-02 | $30.76 | $30.82 | $28.65 | $29.36 | $29.07 | 11,577,980 |
| 2018-06-29 | $29.36 | $30.81 | $29.06 | $30.73 | $30.43 | 11,983,290 |
| 2018-06-28 | $28.84 | $30.06 | $28.84 | $29.46 | $29.17 | 9,068,030 |
| 2018-06-27 | $29.72 | $29.98 | $28.61 | $28.83 | $28.55 | 7,317,210 |
| 2018-06-26 | $28.40 | $29.86 | $28.39 | $29.58 | $29.29 | 9,485,630 |
| 2018-06-25 | $29.54 | $30.13 | $29.06 | $29.28 | $28.99 | 10,787,340 |
| 2018-06-22 | $28.05 | $29.25 | $26.87 | $28.96 | $28.68 | 11,845,180 |
| 2018-06-21 | $29.33 | $29.88 | $27.25 | $28.01 | $27.74 | 15,333,670 |
| 2018-06-20 | $30.00 | $30.17 | $27.68 | $29.19 | $28.90 | 19,914,790 |
| 2018-06-19 | $32.40 | $32.40 | $29.97 | $29.97 | $29.68 | 16,275,670 |
| 2018-06-18 | $33.30 | $33.30 | $33.30 | $33.30 | $32.97 | 0 |
| 2018-06-15 | $34.66 | $35.08 | $33.20 | $33.30 | $32.97 | 10,635,860 |
| 2018-06-14 | $34.11 | $35.10 | $34.01 | $34.41 | $34.07 | 8,113,150 |
| 2018-06-13 | $36.40 | $36.40 | $34.27 | $34.50 | $34.16 | 12,370,350 |
| 2018-06-12 | $36.97 | $37.18 | $35.71 | $36.44 | $36.08 | 10,288,450 |
| 2018-06-11 | $36.38 | $37.36 | $35.58 | $36.70 | $36.34 | 11,028,550 |
| 2018-06-08 | $36.58 | $37.48 | $36.40 | $36.58 | $36.22 | 9,401,470 |
| 2018-06-07 | $37.50 | $37.82 | $36.82 | $37.20 | $36.84 | 9,950,970 |
| 2018-06-06 | $37.00 | $37.65 | $36.60 | $37.20 | $36.84 | 17,213,370 |
| 2018-06-05 | $33.61 | $37.04 | $33.61 | $36.80 | $36.44 | 23,716,340 |
| 2018-06-04 | $33.42 | $34.58 | $33.15 | $33.67 | $33.34 | 9,011,790 |
| 2018-06-01 | $34.40 | $34.40 | $33.27 | $33.42 | $33.09 | 7,798,130 |
| 2018-05-31 | $35.10 | $35.50 | $33.88 | $34.40 | $34.06 | 9,521,310 |
| 2018-05-30 | $35.00 | $36.11 | $34.43 | $34.70 | $34.36 | 12,716,650 |
| 2018-05-29 | $37.84 | $37.94 | $36.91 | $36.93 | $36.57 | 9,686,880 |
| 2018-05-28 | $35.85 | $37.78 | $35.78 | $37.30 | $36.93 | 13,809,290 |
| 2018-05-25 | $37.07 | $37.49 | $35.28 | $35.33 | $34.98 | 14,812,980 |
| 2018-05-24 | $37.15 | $38.16 | $37.01 | $37.57 | $37.20 | 8,016,930 |
| 2018-05-23 | $38.08 | $38.68 | $37.23 | $37.29 | $36.92 | 11,054,880 |
| 2018-05-22 | $38.33 | $38.83 | $37.60 | $38.34 | $37.96 | 13,715,270 |
| 2018-05-21 | $36.74 | $38.75 | $36.74 | $38.26 | $37.89 | 18,650,240 |
| 2018-05-18 | $35.93 | $36.44 | $35.70 | $36.03 | $35.68 | 6,463,680 |
| 2018-05-17 | $36.46 | $36.85 | $35.50 | $35.68 | $35.33 | 10,146,300 |
| 2018-05-16 | $36.54 | $37.75 | $36.51 | $36.63 | $36.27 | 9,851,330 |
| 2018-05-15 | $37.09 | $37.59 | $36.01 | $36.97 | $36.61 | 12,622,090 |
| 2018-05-14 | $36.45 | $38.20 | $36.45 | $37.25 | $36.89 | 22,611,840 |
| 2018-05-11 | $35.91 | $36.33 | $35.08 | $35.35 | $35.00 | 13,485,650 |
| 2018-05-10 | $35.38 | $35.77 | $34.91 | $35.56 | $35.21 | 13,318,300 |
| 2018-05-09 | $33.01 | $36.08 | $33.01 | $35.38 | $35.03 | 23,371,650 |
| 2018-05-08 | $32.10 | $33.65 | $31.67 | $33.29 | $32.96 | 16,461,740 |
| 2018-05-07 | $31.20 | $32.17 | $31.20 | $31.72 | $31.41 | 10,699,420 |
| 2018-05-04 | $31.84 | $31.89 | $31.00 | $31.04 | $30.74 | 12,983,780 |
| 2018-05-03 | $31.52 | $32.20 | $30.88 | $32.00 | $31.69 | 13,393,410 |
| 2018-05-02 | $31.35 | $32.35 | $31.01 | $31.23 | $30.92 | 12,518,190 |
| 2018-05-01 | $31.13 | $31.13 | $31.13 | $31.13 | $30.83 | 0 |
| 2018-04-30 | $31.13 | $31.13 | $31.13 | $31.13 | $30.83 | 0 |
| 2018-04-27 | $31.00 | $31.60 | $30.56 | $31.13 | $30.83 | 9,935,100 |
| 2018-04-26 | $32.05 | $32.05 | $29.00 | $30.90 | $30.60 | 15,846,340 |
| 2018-04-25 | $31.45 | $32.49 | $31.12 | $32.09 | $31.78 | 13,164,320 |
| 2018-04-24 | $30.59 | $31.68 | $30.05 | $31.53 | $31.22 | 13,866,720 |
| 2018-04-23 | $33.20 | $33.89 | $30.04 | $30.31 | $30.01 | 22,897,630 |
| 2018-04-20 | $35.15 | $35.49 | $33.37 | $33.38 | $33.05 | 12,611,730 |
| 2018-04-19 | $33.88 | $35.68 | $33.88 | $35.33 | $34.98 | 12,231,770 |
| 2018-04-18 | $35.56 | $35.82 | $32.86 | $34.15 | $33.82 | 18,755,980 |
| 2018-04-17 | $35.72 | $36.49 | $35.21 | $35.29 | $34.94 | 9,828,560 |
| 2018-04-16 | $36.88 | $36.98 | $35.10 | $35.58 | $35.23 | 15,899,760 |
| 2018-04-13 | $37.95 | $38.23 | $37.11 | $37.13 | $36.77 | 7,996,680 |
| 2018-04-12 | $36.59 | $38.38 | $36.59 | $37.87 | $37.50 | 16,001,440 |
| 2018-04-11 | $36.50 | $37.72 | $36.50 | $36.80 | $36.44 | 12,687,130 |
| 2018-04-10 | $35.00 | $36.79 | $34.80 | $36.56 | $36.20 | 13,554,150 |
| 2018-04-09 | $34.01 | $35.58 | $34.00 | $34.98 | $34.64 | 12,655,590 |
| 2018-04-06 | $34.68 | $34.68 | $34.68 | $34.68 | $34.34 | 0 |
| 2018-04-05 | $34.68 | $34.68 | $34.68 | $34.68 | $34.34 | 0 |
| 2018-04-04 | $35.50 | $35.97 | $34.58 | $34.68 | $34.34 | 11,921,720 |
| 2018-04-03 | $35.80 | $36.12 | $34.91 | $35.51 | $35.16 | 14,725,110 |
| 2018-04-02 | $37.00 | $37.88 | $36.62 | $36.68 | $36.32 | 14,211,760 |
| 2018-03-30 | $36.46 | $37.31 | $35.94 | $37.31 | $36.94 | 16,386,700 |
| 2018-03-29 | $36.50 | $36.86 | $35.75 | $36.18 | $35.83 | 9,930,510 |
| 2018-03-28 | $35.36 | $36.95 | $35.30 | $36.08 | $35.73 | 14,457,350 |
| 2018-03-27 | $36.23 | $36.49 | $35.50 | $36.14 | $35.79 | 19,314,880 |
| 2018-03-26 | $33.94 | $34.98 | $32.05 | $34.93 | $34.59 | 26,216,830 |
| 2018-03-23 | $36.90 | $37.48 | $35.29 | $35.29 | $34.94 | 26,575,570 |
| 2018-03-22 | $39.40 | $40.25 | $38.91 | $39.21 | $38.83 | 11,038,050 |
| 2018-03-21 | $39.87 | $40.94 | $39.00 | $39.30 | $38.92 | 12,488,490 |
| 2018-03-20 | $39.00 | $40.26 | $38.86 | $39.90 | $39.51 | 10,458,300 |
| 2018-03-19 | $40.05 | $40.75 | $39.22 | $39.64 | $39.25 | 12,799,920 |
| 2018-03-16 | $41.40 | $42.10 | $40.11 | $40.17 | $39.78 | 13,057,060 |
| 2018-03-15 | $41.67 | $42.61 | $41.15 | $41.85 | $41.44 | 11,940,800 |
| 2018-03-14 | $41.60 | $42.78 | $40.91 | $41.96 | $41.55 | 20,634,100 |
| 2018-03-13 | $42.10 | $42.73 | $41.58 | $41.81 | $41.40 | 15,084,890 |
| 2018-03-12 | $42.99 | $43.34 | $41.95 | $42.20 | $41.79 | 24,393,770 |
| 2018-03-09 | $40.70 | $42.50 | $40.02 | $42.14 | $41.73 | 24,128,600 |
| 2018-03-08 | $40.24 | $40.73 | $39.48 | $40.60 | $40.20 | 13,767,130 |
| 2018-03-07 | $41.21 | $41.21 | $39.80 | $40.22 | $39.83 | 19,127,930 |
| 2018-03-06 | $40.34 | $41.45 | $40.32 | $41.24 | $40.84 | 23,347,360 |
| 2018-03-05 | $39.92 | $40.14 | $38.89 | $39.87 | $39.48 | 15,544,030 |
| 2018-03-02 | $40.26 | $41.13 | $39.28 | $39.31 | $38.93 | 19,852,870 |
| 2018-03-01 | $39.07 | $41.09 | $39.07 | $40.33 | $39.94 | 19,717,050 |
| 2018-02-28 | $39.00 | $40.66 | $38.30 | $40.11 | $39.72 | 25,179,750 |
| 2018-02-27 | $40.20 | $41.18 | $39.40 | $40.20 | $39.81 | 29,336,940 |
| 2018-02-26 | $37.30 | $40.36 | $36.75 | $40.09 | $39.70 | 38,424,330 |
| 2018-02-23 | $35.30 | $37.35 | $35.30 | $36.69 | $36.33 | 24,374,650 |
| 2018-02-22 | $34.98 | $35.29 | $34.11 | $35.21 | $34.87 | 16,387,430 |
| 2018-02-21 | $34.64 | $34.64 | $34.64 | $34.64 | $34.30 | 0 |
| 2018-02-20 | $34.64 | $34.64 | $34.64 | $34.64 | $34.30 | 0 |
| 2018-02-19 | $34.64 | $34.64 | $34.64 | $34.64 | $34.30 | 0 |
| 2018-02-16 | $34.64 | $34.64 | $34.64 | $34.64 | $34.30 | 0 |
| 2018-02-15 | $34.64 | $34.64 | $34.64 | $34.64 | $34.30 | 0 |
| 2018-02-14 | $35.59 | $35.70 | $33.88 | $34.64 | $34.30 | 19,007,360 |
| 2018-02-13 | $36.60 | $36.60 | $35.50 | $35.77 | $35.42 | 20,789,960 |
| 2018-02-12 | $35.40 | $36.46 | $34.74 | $36.02 | $35.67 | 21,703,180 |
| 2018-02-09 | $34.21 | $36.50 | $33.90 | $35.15 | $34.81 | 24,909,500 |
| 2018-02-08 | $33.39 | $35.22 | $33.16 | $35.22 | $34.88 | 21,829,510 |
| 2018-02-07 | $35.50 | $35.97 | $32.70 | $33.46 | $33.13 | 21,891,220 |
| 2018-02-06 | $34.18 | $35.23 | $33.21 | $34.25 | $33.91 | 17,559,380 |
| 2018-02-05 | $35.55 | $36.71 | $35.12 | $35.50 | $35.15 | 21,683,300 |
| 2018-02-02 | $34.74 | $37.85 | $34.20 | $36.78 | $36.42 | 35,996,800 |
| 2018-02-01 | $34.11 | $35.35 | $33.61 | $34.41 | $34.07 | 14,820,650 |
| 2018-01-31 | $34.23 | $35.56 | $33.13 | $34.44 | $34.10 | 23,178,120 |
| 2018-01-30 | $33.28 | $35.02 | $33.12 | $34.34 | $34.00 | 31,289,200 |
| 2018-01-29 | $33.00 | $33.56 | $32.60 | $33.07 | $32.75 | 27,601,260 |
| 2018-01-26 | $34.86 | $35.60 | $33.35 | $33.37 | $33.04 | 29,011,930 |
| 2018-01-25 | $35.18 | $36.32 | $34.20 | $35.35 | $35.00 | 33,269,930 |
| 2018-01-24 | $39.30 | $39.30 | $35.96 | $35.96 | $35.61 | 72,103,010 |
| 2018-01-23 | $41.80 | $41.80 | $39.39 | $39.96 | $39.57 | 24,350,310 |
| 2018-01-22 | $39.98 | $42.56 | $37.98 | $42.37 | $41.96 | 41,091,750 |
| 2018-01-19 | $43.00 | $43.49 | $40.00 | $40.50 | $40.10 | 24,921,380 |
| 2018-01-18 | $43.25 | $44.95 | $43.00 | $43.20 | $42.78 | 14,854,250 |
| 2018-01-17 | $41.75 | $44.30 | $41.01 | $43.73 | $43.30 | 20,911,740 |
| 2018-01-16 | $43.80 | $43.80 | $40.88 | $41.56 | $41.15 | 36,107,320 |
| 2018-01-15 | $44.61 | $45.68 | $43.51 | $44.35 | $43.92 | 18,867,100 |
| 2018-01-12 | $44.42 | $44.43 | $42.68 | $44.00 | $43.57 | 20,661,590 |
| 2018-01-11 | $47.10 | $47.29 | $42.30 | $45.17 | $44.73 | 42,480,740 |
| 2018-01-10 | $49.65 | $49.86 | $46.96 | $47.00 | $46.54 | 20,908,590 |
| 2018-01-09 | $48.95 | $50.20 | $48.78 | $50.07 | $49.58 | 12,505,270 |
| 2018-01-08 | $50.49 | $51.15 | $48.46 | $48.87 | $48.39 | 17,573,220 |
| 2018-01-05 | $52.50 | $52.99 | $50.78 | $51.15 | $50.65 | 8,230,400 |
| 2018-01-04 | $52.19 | $53.50 | $51.88 | $52.50 | $51.99 | 9,471,000 |
| 2018-01-03 | $50.02 | $53.30 | $49.69 | $52.30 | $51.79 | 17,141,510 |
| 2018-01-02 | $50.92 | $51.13 | $48.70 | $49.51 | $49.03 | 11,174,030 |
| 2018-01-01 | $50.70 | $50.70 | $50.70 | $50.70 | $50.20 | 0 |
| 2017-12-29 | $49.99 | $51.18 | $49.78 | $50.70 | $50.20 | 6,152,140 |
| 2017-12-28 | $49.98 | $50.41 | $48.41 | $50.41 | $49.92 | 8,478,580 |
| 2017-12-27 | $51.00 | $51.47 | $49.61 | $49.78 | $49.29 | 9,077,130 |
| 2017-12-26 | $51.80 | $52.10 | $51.00 | $51.43 | $50.93 | 10,888,920 |
| 2017-12-25 | $52.31 | $52.68 | $50.50 | $51.44 | $50.94 | 13,190,460 |
| 2017-12-22 | $54.22 | $55.40 | $52.53 | $52.60 | $52.08 | 10,918,900 |
| 2017-12-21 | $52.49 | $54.04 | $51.50 | $53.68 | $53.15 | 10,435,580 |
| 2017-12-20 | $54.16 | $54.27 | $51.70 | $52.68 | $52.16 | 10,626,880 |
| 2017-12-19 | $52.35 | $54.85 | $52.35 | $54.30 | $53.77 | 12,363,330 |
| 2017-12-18 | $51.18 | $52.88 | $50.22 | $52.50 | $51.99 | 12,499,390 |
| 2017-12-15 | $51.30 | $52.60 | $51.00 | $51.42 | $50.92 | 8,132,980 |
| 2017-12-14 | $52.50 | $52.58 | $50.80 | $51.17 | $50.67 | 11,560,830 |
| 2017-12-13 | $53.38 | $53.45 | $51.20 | $52.69 | $52.17 | 14,383,440 |
| 2017-12-12 | $53.50 | $54.20 | $52.70 | $53.50 | $52.98 | 9,141,350 |
| 2017-12-11 | $53.00 | $54.21 | $51.01 | $54.02 | $53.49 | 17,446,460 |
| 2017-12-08 | $52.00 | $53.55 | $51.90 | $52.96 | $52.44 | 15,963,980 |
| 2017-12-07 | $54.33 | $54.40 | $52.13 | $52.17 | $51.66 | 15,160,710 |
| 2017-12-06 | $55.60 | $56.50 | $52.69 | $54.45 | $53.92 | 20,305,080 |
| 2017-12-05 | $57.90 | $58.87 | $54.53 | $55.65 | $55.11 | 17,284,270 |
| 2017-12-04 | $56.80 | $59.59 | $56.18 | $58.00 | $57.43 | 14,793,030 |
| 2017-12-01 | $54.68 | $57.80 | $54.54 | $56.75 | $56.19 | 16,890,190 |
| 2017-11-30 | $54.73 | $55.68 | $52.88 | $53.00 | $52.48 | 10,623,540 |
| 2017-11-29 | $55.30 | $56.88 | $54.74 | $55.10 | $54.56 | 8,723,490 |
| 2017-11-28 | $52.40 | $56.00 | $52.40 | $55.34 | $54.80 | 10,893,500 |
| 2017-11-27 | $55.07 | $55.43 | $50.63 | $53.00 | $52.48 | 14,763,730 |
| 2017-11-24 | $57.39 | $58.28 | $54.68 | $55.10 | $54.56 | 10,787,380 |
| 2017-11-23 | $59.10 | $59.93 | $56.11 | $57.28 | $56.72 | 11,031,040 |
| 2017-11-22 | $59.50 | $61.00 | $57.60 | $59.14 | $58.56 | 10,955,260 |
| 2017-11-21 | $58.12 | $60.20 | $57.83 | $60.00 | $59.41 | 17,182,780 |
| 2017-11-20 | $53.10 | $58.20 | $53.00 | $58.14 | $57.57 | 15,158,810 |
| 2017-11-17 | $55.75 | $56.58 | $54.00 | $54.20 | $53.67 | 9,331,320 |
| 2017-11-16 | $54.60 | $56.18 | $53.60 | $55.92 | $55.37 | 9,762,510 |
| 2017-11-15 | $54.36 | $55.98 | $52.79 | $55.05 | $54.51 | 8,694,970 |
| 2017-11-14 | $55.93 | $56.95 | $54.09 | $54.35 | $53.82 | 9,609,180 |
| 2017-11-13 | $55.27 | $56.75 | $55.08 | $55.93 | $55.38 | 8,605,990 |
| 2017-11-10 | $52.95 | $55.53 | $52.80 | $55.26 | $54.72 | 12,913,800 |
| 2017-11-09 | $50.99 | $53.76 | $50.30 | $53.70 | $53.17 | 15,140,160 |
| 2017-11-08 | $51.67 | $52.38 | $50.59 | $51.01 | $50.51 | 10,013,760 |
| 2017-11-07 | $51.35 | $51.74 | $50.58 | $51.45 | $50.95 | 9,241,330 |
| 2017-11-06 | $49.67 | $51.58 | $49.26 | $51.55 | $51.05 | 11,002,090 |
| 2017-11-03 | $49.18 | $50.45 | $48.88 | $49.58 | $49.09 | 7,746,080 |
| 2017-11-02 | $49.02 | $49.66 | $48.50 | $48.88 | $48.40 | 6,034,530 |
| 2017-11-01 | $49.99 | $50.46 | $49.20 | $49.35 | $48.87 | 5,678,590 |
| 2017-10-31 | $50.08 | $50.97 | $49.26 | $50.00 | $49.51 | 6,082,600 |
| 2017-10-30 | $50.50 | $52.38 | $49.74 | $50.07 | $49.58 | 9,270,630 |
| 2017-10-27 | $49.70 | $50.35 | $48.72 | $50.22 | $49.73 | 7,324,280 |
| 2017-10-26 | $50.10 | $50.88 | $49.20 | $49.72 | $49.23 | 8,826,120 |
| 2017-10-25 | $49.91 | $50.39 | $49.29 | $49.67 | $49.18 | 5,497,060 |
| 2017-10-24 | $48.94 | $50.49 | $48.06 | $50.22 | $49.73 | 9,171,660 |
| 2017-10-23 | $46.47 | $48.84 | $46.47 | $48.70 | $48.22 | 7,647,360 |
| 2017-10-20 | $46.35 | $47.30 | $46.00 | $46.40 | $45.95 | 5,222,850 |
| 2017-10-19 | $46.72 | $48.37 | $46.18 | $46.28 | $45.83 | 7,257,560 |
| 2017-10-18 | $46.44 | $48.65 | $46.42 | $47.50 | $47.03 | 9,932,170 |
| 2017-10-17 | $46.37 | $47.20 | $46.05 | $46.78 | $46.32 | 5,951,840 |
| 2017-10-16 | $46.07 | $47.48 | $45.48 | $46.79 | $46.33 | 11,140,970 |
| 2017-10-13 | $43.05 | $46.57 | $43.05 | $46.18 | $45.73 | 19,294,480 |
| 2017-10-12 | $41.55 | $42.99 | $41.42 | $42.75 | $42.33 | 6,060,290 |
| 2017-10-11 | $41.89 | $42.14 | $40.80 | $41.80 | $41.39 | 4,811,380 |
| 2017-10-10 | $42.70 | $42.70 | $41.23 | $41.80 | $41.39 | 5,762,470 |
| 2017-10-09 | $42.60 | $43.25 | $42.00 | $42.57 | $42.15 | 6,499,340 |
| 2017-10-06 | $42.00 | $42.00 | $42.00 | $42.00 | $41.59 | 0 |
| 2017-10-05 | $42.00 | $42.00 | $42.00 | $42.00 | $41.59 | 0 |
| 2017-10-04 | $42.00 | $42.00 | $42.00 | $42.00 | $41.59 | 0 |
| 2017-10-03 | $42.00 | $42.00 | $42.00 | $42.00 | $41.59 | 0 |
| 2017-10-02 | $42.00 | $42.00 | $42.00 | $42.00 | $41.59 | 0 |
| 2017-09-29 | $42.35 | $42.75 | $41.80 | $42.00 | $41.59 | 6,995,280 |
| 2017-09-28 | $40.88 | $42.38 | $40.88 | $42.20 | $41.79 | 7,036,770 |
| 2017-09-27 | $39.80 | $41.41 | $39.70 | $41.00 | $40.60 | 10,066,820 |
| 2017-09-26 | $40.00 | $40.50 | $38.94 | $39.53 | $39.14 | 9,603,120 |
| 2017-09-25 | $41.51 | $42.40 | $40.20 | $40.40 | $40.00 | 7,898,120 |
| 2017-09-22 | $40.53 | $41.34 | $40.10 | $41.30 | $40.90 | 6,972,210 |
| 2017-09-21 | $41.20 | $41.20 | $40.27 | $40.54 | $40.14 | 4,851,410 |
| 2017-09-20 | $40.00 | $41.41 | $40.00 | $41.28 | $40.88 | 6,638,720 |
| 2017-09-19 | $40.97 | $41.94 | $40.00 | $40.24 | $39.85 | 7,733,480 |
| 2017-09-18 | $40.69 | $41.40 | $40.60 | $40.97 | $40.57 | 4,691,530 |
| 2017-09-15 | $41.06 | $41.88 | $40.75 | $41.08 | $40.68 | 6,246,950 |
| 2017-09-14 | $42.08 | $42.30 | $40.90 | $41.06 | $40.66 | 7,046,840 |
| 2017-09-13 | $42.00 | $42.25 | $40.19 | $42.09 | $41.68 | 8,894,110 |
| 2017-09-12 | $43.18 | $43.18 | $41.08 | $41.68 | $41.27 | 9,883,670 |
| 2017-09-11 | $42.08 | $42.77 | $41.60 | $42.73 | $42.31 | 5,499,550 |
| 2017-09-08 | $42.23 | $42.66 | $41.60 | $42.01 | $41.60 | 6,580,780 |
| 2017-09-07 | $42.35 | $42.96 | $41.71 | $42.49 | $42.07 | 8,257,770 |
| 2017-09-06 | $42.89 | $43.04 | $41.50 | $41.94 | $41.53 | 9,185,080 |
| 2017-09-05 | $43.14 | $43.50 | $42.50 | $42.75 | $42.33 | 6,679,210 |
| 2017-09-04 | $43.60 | $44.26 | $42.60 | $43.00 | $42.58 | 11,195,960 |
| 2017-09-01 | $41.65 | $43.33 | $41.60 | $42.99 | $42.57 | 10,902,080 |
| 2017-08-31 | $41.05 | $41.71 | $40.81 | $41.58 | $41.17 | 9,228,250 |
| 2017-08-30 | $40.01 | $41.17 | $40.01 | $40.70 | $40.30 | 10,104,680 |
| 2017-08-29 | $40.28 | $41.08 | $39.95 | $40.20 | $39.81 | 9,077,690 |
| 2017-08-28 | $38.66 | $40.10 | $38.63 | $39.95 | $39.56 | 10,289,350 |
| 2017-08-25 | $38.49 | $38.78 | $38.19 | $38.57 | $38.19 | 4,453,860 |
| 2017-08-24 | $39.08 | $39.25 | $38.41 | $38.55 | $38.17 | 5,283,370 |
| 2017-08-23 | $38.99 | $39.20 | $38.20 | $38.80 | $38.42 | 4,954,280 |
| 2017-08-22 | $38.98 | $39.90 | $38.85 | $39.02 | $38.64 | 8,088,770 |
| 2017-08-21 | $38.18 | $39.39 | $38.18 | $38.95 | $38.57 | 6,368,950 |
| 2017-08-18 | $38.17 | $39.16 | $38.06 | $38.38 | $38.00 | 5,329,750 |
| 2017-08-17 | $38.89 | $39.09 | $38.35 | $38.40 | $38.02 | 4,941,400 |
| 2017-08-16 | $38.96 | $39.17 | $38.52 | $38.80 | $38.42 | 5,550,880 |
| 2017-08-15 | $39.15 | $39.68 | $38.72 | $38.85 | $38.47 | 8,725,580 |
| 2017-08-14 | $36.83 | $39.00 | $36.69 | $38.70 | $38.32 | 15,007,450 |
| 2017-08-11 | $36.01 | $37.50 | $36.01 | $36.97 | $36.61 | 10,399,670 |
| 2017-08-10 | $36.38 | $37.20 | $35.93 | $36.30 | $35.94 | 8,712,130 |
| 2017-08-09 | $35.80 | $36.68 | $34.91 | $36.41 | $36.05 | 12,451,330 |
| 2017-08-08 | $36.00 | $36.39 | $34.59 | $35.76 | $35.41 | 12,906,590 |
| 2017-08-07 | $35.70 | $36.32 | $35.68 | $36.15 | $35.80 | 7,482,090 |
| 2017-08-04 | $35.40 | $36.46 | $35.38 | $35.89 | $35.54 | 10,252,580 |
| 2017-08-03 | $37.53 | $37.94 | $35.00 | $35.46 | $35.11 | 24,632,820 |
| 2017-08-02 | $38.18 | $39.30 | $37.79 | $37.85 | $37.48 | 9,490,340 |
| 2017-08-01 | $38.10 | $38.31 | $37.75 | $38.00 | $37.63 | 4,952,800 |
| 2017-07-31 | $38.01 | $38.46 | $37.81 | $38.10 | $37.73 | 5,795,650 |
| 2017-07-28 | $38.50 | $38.68 | $37.88 | $38.25 | $37.88 | 7,694,810 |
| 2017-07-27 | $38.10 | $38.96 | $38.05 | $38.36 | $37.98 | 4,254,340 |
| 2017-07-26 | $39.18 | $39.57 | $37.92 | $38.37 | $37.99 | 7,493,360 |
| 2017-07-25 | $39.29 | $40.09 | $39.08 | $39.51 | $39.12 | 4,877,910 |
| 2017-07-24 | $38.99 | $39.30 | $38.80 | $39.11 | $38.73 | 3,292,160 |
| 2017-07-21 | $39.00 | $39.70 | $38.68 | $39.24 | $38.86 | 3,855,920 |
| 2017-07-20 | $39.01 | $40.20 | $38.85 | $39.00 | $38.62 | 9,006,150 |
| 2017-07-19 | $37.52 | $39.44 | $37.52 | $38.80 | $38.42 | 13,556,920 |
| 2017-07-18 | $37.00 | $37.97 | $36.70 | $37.78 | $37.41 | 8,475,040 |
| 2017-07-17 | $37.63 | $37.99 | $36.57 | $37.08 | $36.72 | 11,065,640 |
| 2017-07-14 | $38.68 | $38.96 | $37.45 | $37.70 | $37.33 | 10,771,940 |
| 2017-07-13 | $39.19 | $39.30 | $38.55 | $38.78 | $38.40 | 4,834,080 |
| 2017-07-12 | $38.52 | $39.50 | $38.35 | $39.12 | $38.74 | 7,823,940 |
| 2017-07-11 | $39.02 | $39.10 | $38.13 | $38.52 | $38.14 | 15,413,550 |
| 2017-07-10 | $40.40 | $40.40 | $39.10 | $39.17 | $38.79 | 8,655,150 |
| 2017-07-07 | $39.88 | $41.50 | $39.78 | $40.70 | $40.30 | 8,832,600 |
| 2017-07-06 | $40.18 | $40.37 | $39.75 | $39.95 | $39.51 | 5,550,840 |
| 2017-07-05 | $39.40 | $40.38 | $39.12 | $40.18 | $39.74 | 9,563,960 |
| 2017-07-04 | $38.70 | $39.61 | $38.50 | $39.45 | $39.02 | 9,071,930 |
| 2017-07-03 | $40.03 | $40.18 | $38.91 | $38.99 | $38.56 | 8,305,520 |
| 2017-06-30 | $39.36 | $39.36 | $39.36 | $39.36 | $38.93 | 0 |
| 2017-06-29 | $39.36 | $39.36 | $39.36 | $39.36 | $38.93 | 0 |
| 2017-06-28 | $39.33 | $39.74 | $39.10 | $39.36 | $38.93 | 6,487,810 |
| 2017-06-27 | $40.55 | $40.55 | $39.20 | $39.34 | $38.91 | 12,964,450 |
| 2017-06-26 | $40.80 | $41.00 | $40.08 | $40.59 | $40.14 | 7,644,280 |
| 2017-06-23 | $39.94 | $41.19 | $39.68 | $40.88 | $40.43 | 8,492,530 |
| 2017-06-22 | $38.98 | $40.51 | $38.89 | $40.05 | $39.61 | 11,486,650 |
| 2017-06-21 | $38.78 | $39.49 | $38.51 | $39.14 | $38.71 | 8,657,740 |
| 2017-06-20 | $37.90 | $39.03 | $37.90 | $39.02 | $38.59 | 9,608,140 |
| 2017-06-19 | $38.55 | $38.58 | $37.68 | $37.81 | $37.39 | 10,180,000 |
| 2017-06-16 | $36.80 | $38.68 | $36.66 | $38.50 | $38.08 | 15,635,560 |
| 2017-06-15 | $36.70 | $37.06 | $36.50 | $36.73 | $36.33 | 5,266,800 |
| 2017-06-14 | $36.83 | $37.21 | $36.61 | $36.70 | $36.30 | 4,314,960 |
| 2017-06-13 | $36.79 | $36.97 | $36.31 | $36.79 | $36.39 | 5,745,770 |
| 2017-06-12 | $37.22 | $37.31 | $36.25 | $37.05 | $36.64 | 10,037,150 |
| 2017-06-09 | $37.37 | $38.00 | $37.00 | $37.76 | $37.34 | 8,508,550 |
| 2017-06-08 | $36.60 | $37.28 | $36.53 | $37.28 | $36.87 | 6,828,890 |
| 2017-06-07 | $36.31 | $36.85 | $36.00 | $36.76 | $36.36 | 8,244,900 |
| 2017-06-06 | $36.30 | $36.93 | $36.07 | $36.34 | $35.94 | 4,895,100 |
| 2017-06-05 | $35.51 | $36.30 | $35.14 | $36.25 | $35.85 | 5,679,990 |
| 2017-06-02 | $35.41 | $35.50 | $34.46 | $35.50 | $35.11 | 6,886,190 |
| 2017-06-01 | $35.65 | $35.88 | $35.25 | $35.40 | $35.01 | 5,054,640 |
| 2017-05-31 | $35.05 | $35.51 | $34.80 | $35.48 | $35.09 | 6,272,630 |
| 2017-05-30 | $35.03 | $35.03 | $35.03 | $35.03 | $34.64 | 0 |
| 2017-05-29 | $35.03 | $35.03 | $35.03 | $35.03 | $34.64 | 0 |
| 2017-05-26 | $36.00 | $36.04 | $34.41 | $35.03 | $34.64 | 13,818,640 |
| 2017-05-25 | $36.60 | $36.67 | $35.42 | $35.74 | $35.35 | 9,061,600 |
| 2017-05-24 | $36.76 | $36.97 | $35.35 | $36.64 | $36.24 | 8,001,060 |
| 2017-05-23 | $36.45 | $37.45 | $36.16 | $36.95 | $36.54 | 8,954,910 |
| 2017-05-22 | $35.80 | $36.77 | $35.77 | $36.47 | $36.07 | 5,610,300 |
| 2017-05-19 | $36.06 | $36.36 | $35.64 | $36.00 | $35.60 | 4,416,880 |
| 2017-05-18 | $36.40 | $37.00 | $35.89 | $36.06 | $35.66 | 6,973,610 |
| 2017-05-17 | $37.30 | $37.60 | $36.64 | $36.74 | $36.34 | 8,578,040 |
| 2017-05-16 | $36.45 | $37.35 | $36.01 | $37.25 | $36.84 | 9,551,570 |
| 2017-05-15 | $35.97 | $36.86 | $35.82 | $36.47 | $36.07 | 8,986,100 |
| 2017-05-12 | $35.90 | $36.29 | $35.27 | $36.24 | $35.84 | 8,270,600 |
| 2017-05-11 | $35.08 | $36.05 | $34.60 | $35.88 | $35.49 | 8,678,020 |
| 2017-05-10 | $34.71 | $36.00 | $34.55 | $35.38 | $34.99 | 9,465,800 |
| 2017-05-09 | $33.51 | $34.65 | $33.51 | $34.51 | $34.13 | 6,404,300 |
| 2017-05-08 | $34.81 | $35.19 | $33.79 | $33.81 | $33.44 | 6,186,680 |
| 2017-05-05 | $34.68 | $35.69 | $34.65 | $34.84 | $34.46 | 7,292,730 |
| 2017-05-04 | $34.98 | $35.38 | $34.59 | $34.80 | $34.42 | 3,580,440 |
| 2017-05-03 | $35.10 | $35.42 | $34.50 | $34.98 | $34.59 | 4,894,870 |
| 2017-05-02 | $35.76 | $35.78 | $34.88 | $35.18 | $34.79 | 5,807,190 |
| 2017-05-01 | $35.44 | $35.44 | $35.44 | $35.44 | $35.05 | 0 |
| 2017-04-28 | $34.70 | $36.08 | $34.50 | $35.44 | $35.05 | 10,684,970 |
| 2017-04-27 | $33.91 | $35.20 | $33.78 | $34.75 | $34.37 | 8,422,050 |
| 2017-04-26 | $34.80 | $35.00 | $33.90 | $34.20 | $33.82 | 10,731,550 |
| 2017-04-25 | $32.74 | $34.71 | $32.71 | $34.70 | $34.32 | 12,087,960 |
| 2017-04-24 | $33.00 | $33.50 | $32.00 | $32.74 | $32.38 | 7,268,980 |
| 2017-04-21 | $33.54 | $33.98 | $33.28 | $33.42 | $33.05 | 5,489,940 |
| 2017-04-20 | $32.83 | $34.11 | $32.83 | $33.78 | $33.41 | 10,176,420 |
| 2017-04-19 | $32.28 | $33.06 | $31.50 | $32.79 | $32.43 | 6,415,320 |
| 2017-04-18 | $32.30 | $32.68 | $32.12 | $32.28 | $31.92 | 3,679,650 |
| 2017-04-17 | $31.73 | $32.50 | $31.73 | $32.25 | $31.90 | 4,301,130 |
| 2017-04-14 | $33.46 | $33.46 | $31.80 | $32.00 | $31.65 | 7,470,790 |
| 2017-04-13 | $33.26 | $33.65 | $32.78 | $33.40 | $33.03 | 3,422,630 |
| 2017-04-12 | $32.45 | $33.90 | $32.38 | $33.29 | $32.92 | 7,310,420 |
| 2017-04-11 | $33.25 | $33.88 | $31.97 | $32.85 | $32.49 | 12,377,120 |
| 2017-04-10 | $33.50 | $33.99 | $33.15 | $33.70 | $33.33 | 6,450,680 |
| 2017-04-07 | $33.89 | $34.32 | $33.72 | $33.81 | $33.44 | 5,775,570 |
| 2017-04-06 | $34.88 | $34.94 | $33.88 | $34.20 | $33.82 | 8,937,170 |
| 2017-04-05 | $34.21 | $35.10 | $34.00 | $34.87 | $34.49 | 9,379,560 |
| 2017-04-04 | $34.35 | $34.35 | $34.35 | $34.35 | $33.97 | 0 |
| 2017-04-03 | $34.35 | $34.35 | $34.35 | $34.35 | $33.97 | 0 |
| 2017-03-31 | $33.12 | $34.95 | $33.12 | $34.35 | $33.97 | 11,800,090 |
| 2017-03-30 | $33.41 | $33.80 | $32.88 | $33.35 | $32.98 | 7,086,410 |
| 2017-03-29 | $33.38 | $33.85 | $32.70 | $33.50 | $33.13 | 6,624,550 |
| 2017-03-28 | $32.88 | $33.88 | $32.78 | $33.57 | $33.20 | 8,909,670 |
| 2017-03-27 | $34.00 | $34.28 | $32.90 | $32.90 | $32.54 | 12,727,250 |
| 2017-03-24 | $33.79 | $35.27 | $33.71 | $34.03 | $33.66 | 17,398,870 |
| 2017-03-23 | $33.03 | $33.80 | $32.62 | $33.80 | $33.43 | 11,971,140 |
| 2017-03-22 | $33.50 | $33.50 | $32.63 | $32.99 | $32.63 | 11,772,420 |
| 2017-03-21 | $32.08 | $32.45 | $31.73 | $32.30 | $31.94 | 5,527,220 |
| 2017-03-20 | $31.38 | $32.26 | $31.26 | $32.10 | $31.75 | 9,872,540 |
| 2017-03-17 | $31.30 | $31.68 | $31.05 | $31.15 | $30.81 | 9,802,990 |
| 2017-03-16 | $32.34 | $32.60 | $30.90 | $31.26 | $30.92 | 19,640,300 |
| 2017-03-15 | $32.41 | $33.22 | $31.99 | $32.07 | $31.72 | 9,167,200 |
| 2017-03-14 | $33.05 | $33.16 | $31.82 | $32.40 | $32.04 | 11,675,770 |
| 2017-03-13 | $31.97 | $33.20 | $31.84 | $33.16 | $32.79 | 10,583,410 |
| 2017-03-10 | $32.20 | $32.60 | $31.40 | $32.21 | $31.86 | 8,882,220 |
| 2017-03-09 | $32.90 | $33.38 | $31.82 | $31.91 | $31.56 | 12,160,220 |
| 2017-03-08 | $31.92 | $33.30 | $31.61 | $32.89 | $32.53 | 13,552,030 |
| 2017-03-07 | $32.33 | $32.38 | $31.56 | $31.90 | $31.55 | 10,187,770 |
| 2017-03-06 | $30.15 | $32.23 | $30.05 | $31.95 | $31.60 | 17,128,000 |
| 2017-03-03 | $28.80 | $30.18 | $28.70 | $29.98 | $29.65 | 15,828,300 |
| 2017-03-02 | $29.10 | $29.50 | $28.75 | $28.87 | $28.55 | 9,274,450 |
| 2017-03-01 | $28.62 | $29.35 | $28.50 | $29.03 | $28.71 | 15,231,890 |
| 2017-02-28 | $28.67 | $29.10 | $28.10 | $28.48 | $28.17 | 6,629,400 |
| 2017-02-27 | $28.45 | $29.17 | $28.45 | $28.81 | $28.49 | 7,523,550 |
| 2017-02-24 | $28.99 | $28.99 | $28.20 | $28.35 | $28.04 | 8,438,320 |
| 2017-02-23 | $28.77 | $29.08 | $28.45 | $29.08 | $28.76 | 6,121,900 |
| 2017-02-22 | $28.11 | $28.85 | $28.11 | $28.78 | $28.46 | 6,845,000 |
| 2017-02-21 | $28.42 | $29.08 | $28.18 | $28.27 | $27.96 | 9,161,900 |
| 2017-02-20 | $28.03 | $28.57 | $27.95 | $28.48 | $28.17 | 7,381,230 |
| 2017-02-17 | $27.86 | $28.43 | $27.64 | $28.02 | $27.71 | 9,523,740 |
| 2017-02-16 | $28.18 | $28.35 | $27.45 | $27.87 | $27.56 | 4,596,780 |
| 2017-02-15 | $27.86 | $28.67 | $27.63 | $27.86 | $27.55 | 9,894,380 |
| 2017-02-14 | $27.28 | $27.96 | $27.20 | $27.67 | $27.37 | 7,024,220 |
| 2017-02-13 | $27.24 | $27.46 | $26.72 | $27.19 | $26.89 | 6,265,540 |
| 2017-02-10 | $27.29 | $27.50 | $26.95 | $27.08 | $26.78 | 4,173,110 |
| 2017-02-09 | $27.51 | $27.67 | $27.27 | $27.34 | $27.04 | 3,912,280 |
| 2017-02-08 | $26.76 | $27.78 | $26.76 | $27.51 | $27.21 | 8,858,760 |
| 2017-02-07 | $26.38 | $26.96 | $26.16 | $26.93 | $26.63 | 7,622,930 |
| 2017-02-06 | $25.90 | $26.48 | $25.90 | $26.37 | $26.08 | 7,462,430 |
| 2017-02-03 | $26.45 | $26.65 | $25.61 | $25.85 | $25.57 | 6,917,370 |
| 2017-02-02 | $26.30 | $26.30 | $26.30 | $26.30 | $26.01 | 0 |
| 2017-02-01 | $26.30 | $26.30 | $26.30 | $26.30 | $26.01 | 0 |
| 2017-01-31 | $26.30 | $26.30 | $26.30 | $26.30 | $26.01 | 0 |
| 2017-01-30 | $26.30 | $26.30 | $26.30 | $26.30 | $26.01 | 0 |
| 2017-01-27 | $26.30 | $26.30 | $26.30 | $26.30 | $26.01 | 0 |
| 2017-01-26 | $26.26 | $26.50 | $26.26 | $26.30 | $26.01 | 3,254,930 |
| 2017-01-25 | $26.22 | $26.54 | $26.20 | $26.30 | $26.01 | 3,696,850 |
| 2017-01-24 | $26.46 | $26.88 | $26.17 | $26.35 | $26.06 | 5,760,760 |
| 2017-01-23 | $26.39 | $26.99 | $26.20 | $26.31 | $26.02 | 5,112,330 |
| 2017-01-20 | $26.17 | $26.68 | $26.00 | $26.40 | $26.11 | 5,970,730 |
| 2017-01-19 | $26.32 | $26.47 | $25.90 | $26.05 | $25.76 | 3,366,900 |
| 2017-01-18 | $25.82 | $26.50 | $25.73 | $26.31 | $26.02 | 7,570,890 |
| 2017-01-17 | $25.35 | $26.07 | $25.25 | $25.91 | $25.62 | 6,652,590 |
| 2017-01-16 | $25.35 | $25.80 | $24.80 | $25.19 | $24.91 | 10,622,750 |
| 2017-01-13 | $25.41 | $25.95 | $25.41 | $25.79 | $25.51 | 9,498,410 |
| 2017-01-12 | $25.15 | $25.75 | $25.06 | $25.36 | $25.08 | 7,445,050 |
| 2017-01-11 | $25.16 | $25.80 | $25.16 | $25.20 | $24.92 | 8,577,430 |
| 2017-01-10 | $25.35 | $25.36 | $25.07 | $25.26 | $24.98 | 4,984,700 |
| 2017-01-09 | $25.20 | $25.84 | $24.87 | $25.35 | $25.07 | 9,783,860 |
| 2017-01-06 | $25.98 | $25.98 | $24.92 | $25.10 | $24.82 | 18,298,220 |
| 2017-01-05 | $26.05 | $26.27 | $25.73 | $26.00 | $25.71 | 7,633,310 |
| 2017-01-04 | $25.78 | $26.72 | $25.71 | $26.29 | $26.00 | 16,802,460 |
| 2017-01-03 | $28.48 | $28.50 | $25.65 | $26.14 | $25.85 | 39,727,270 |
| 2017-01-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.19 | 0 |
| 2016-12-30 | $28.36 | $28.60 | $27.70 | $28.50 | $28.19 | 11,079,020 |
| 2016-12-29 | $27.91 | $28.44 | $27.80 | $28.29 | $27.98 | 8,962,340 |
| 2016-12-28 | $27.65 | $28.39 | $27.50 | $27.90 | $27.59 | 9,590,470 |
| 2016-12-27 | $27.50 | $28.10 | $27.16 | $27.75 | $27.44 | 11,012,180 |
| 2016-12-26 | $26.11 | $27.41 | $26.03 | $27.38 | $27.08 | 10,741,770 |
| 2016-12-23 | $26.72 | $26.89 | $26.21 | $26.36 | $26.07 | 4,688,570 |
| 2016-12-22 | $26.16 | $27.00 | $26.02 | $26.78 | $26.49 | 7,114,150 |
| 2016-12-21 | $25.86 | $26.30 | $25.50 | $26.18 | $25.89 | 13,181,520 |
| 2016-12-20 | $26.75 | $26.75 | $25.77 | $25.81 | $25.53 | 14,417,540 |
| 2016-12-19 | $26.76 | $27.31 | $26.55 | $26.71 | $26.42 | 5,820,990 |
| 2016-12-16 | $26.55 | $27.12 | $26.34 | $26.95 | $26.65 | 6,232,790 |
| 2016-12-15 | $26.20 | $26.86 | $26.09 | $26.45 | $26.16 | 9,235,150 |
| 2016-12-14 | $27.31 | $27.31 | $26.50 | $26.50 | $26.21 | 6,844,900 |
| 2016-12-13 | $26.76 | $27.55 | $26.53 | $27.30 | $27.00 | 10,729,840 |
| 2016-12-12 | $27.60 | $27.85 | $26.56 | $26.81 | $26.51 | 16,293,510 |
| 2016-12-09 | $29.19 | $29.30 | $27.36 | $27.83 | $27.52 | 23,659,900 |
| 2016-12-08 | $28.60 | $29.34 | $28.60 | $29.34 | $29.02 | 12,949,260 |
| 2016-12-07 | $28.50 | $28.87 | $28.23 | $28.60 | $28.29 | 8,580,010 |
| 2016-12-06 | $28.70 | $29.17 | $28.11 | $28.53 | $28.22 | 12,662,920 |
| 2016-12-05 | $28.05 | $29.43 | $27.61 | $28.90 | $28.58 | 22,190,310 |
| 2016-12-02 | $27.31 | $28.79 | $27.31 | $27.59 | $27.29 | 13,889,220 |
| 2016-12-01 | $27.74 | $28.16 | $27.21 | $27.48 | $27.18 | 9,957,340 |
| 2016-11-30 | $27.89 | $28.81 | $27.34 | $27.60 | $27.30 | 17,741,300 |
| 2016-11-29 | $27.00 | $28.30 | $26.75 | $27.75 | $27.44 | 29,566,100 |
| 2016-11-28 | $25.97 | $27.50 | $25.78 | $27.30 | $27.00 | 31,512,170 |
| 2016-11-25 | $25.37 | $25.67 | $25.18 | $25.60 | $25.32 | 5,853,470 |
| 2016-11-24 | $25.67 | $25.95 | $25.40 | $25.50 | $25.22 | 6,431,250 |
| 2016-11-23 | $25.97 | $26.28 | $25.67 | $25.84 | $25.56 | 7,886,320 |
| 2016-11-22 | $25.51 | $25.97 | $25.03 | $25.94 | $25.65 | 10,597,180 |
| 2016-11-21 | $26.35 | $26.88 | $25.60 | $25.70 | $25.42 | 14,244,730 |
| 2016-11-18 | $25.65 | $26.05 | $25.45 | $25.61 | $25.33 | 6,542,060 |
| 2016-11-17 | $25.60 | $26.24 | $25.37 | $25.73 | $25.45 | 10,525,720 |
| 2016-11-16 | $25.33 | $26.32 | $25.20 | $25.54 | $25.26 | 19,201,440 |
| 2016-11-15 | $24.35 | $25.20 | $24.26 | $25.15 | $24.87 | 10,010,000 |
| 2016-11-14 | $24.26 | $24.93 | $24.22 | $24.40 | $24.13 | 8,374,890 |
| 2016-11-11 | $25.03 | $25.09 | $24.10 | $24.25 | $23.98 | 16,898,550 |
| 2016-11-10 | $25.04 | $25.30 | $24.78 | $24.90 | $24.63 | 5,263,690 |
| 2016-11-09 | $25.10 | $25.33 | $24.17 | $24.94 | $24.67 | 9,618,220 |
| 2016-11-08 | $24.71 | $25.28 | $24.65 | $25.05 | $24.77 | 6,369,880 |
| 2016-11-07 | $24.70 | $25.23 | $24.70 | $24.70 | $24.43 | 9,159,530 |
| 2016-11-04 | $25.66 | $25.97 | $24.67 | $24.89 | $24.62 | 15,662,000 |
| 2016-11-03 | $25.57 | $26.27 | $25.55 | $25.73 | $25.45 | 8,991,500 |
| 2016-11-02 | $26.00 | $26.27 | $25.65 | $25.67 | $25.39 | 8,055,860 |
| 2016-11-01 | $25.73 | $26.10 | $25.41 | $26.00 | $25.71 | 9,150,440 |
| 2016-10-31 | $25.02 | $25.85 | $25.00 | $25.73 | $25.45 | 0 |
| 2016-10-28 | $25.30 | $25.70 | $25.10 | $25.28 | $25.00 | 7,558,970 |
| 2016-10-27 | $25.55 | $25.67 | $24.84 | $25.26 | $24.98 | 13,609,160 |
| 2016-10-26 | $26.07 | $26.08 | $25.41 | $25.50 | $25.22 | 8,040,060 |
| 2016-10-25 | $25.95 | $26.49 | $25.70 | $26.06 | $25.77 | 8,946,160 |
| 2016-10-24 | $25.90 | $26.09 | $25.41 | $25.91 | $25.62 | 9,640,600 |
| 2016-10-21 | $26.44 | $26.44 | $25.57 | $25.96 | $25.67 | 12,262,270 |
| 2016-10-20 | $25.80 | $26.66 | $25.41 | $26.48 | $26.19 | 15,434,060 |
| 2016-10-19 | $26.25 | $26.66 | $25.73 | $25.87 | $25.59 | 13,391,820 |
| 2016-10-18 | $26.32 | $26.41 | $25.66 | $26.24 | $25.95 | 14,181,000 |
| 2016-10-17 | $27.42 | $27.50 | $25.60 | $26.30 | $26.01 | 21,339,770 |
| 2016-10-14 | $27.21 | $27.66 | $26.89 | $27.41 | $27.11 | 9,762,300 |
| 2016-10-13 | $27.11 | $27.65 | $26.72 | $27.19 | $26.89 | 12,788,160 |
| 2016-10-12 | $26.78 | $27.91 | $26.41 | $27.12 | $26.82 | 25,827,820 |
| 2016-10-11 | $25.78 | $27.00 | $25.29 | $26.90 | $26.60 | 21,318,590 |
| 2016-10-10 | $25.88 | $26.77 | $25.47 | $25.74 | $25.46 | 16,261,440 |
| 2016-10-07 | $25.53 | $25.53 | $25.53 | $25.53 | $25.25 | 0 |
| 2016-10-06 | $25.53 | $25.53 | $25.53 | $25.53 | $25.25 | 0 |
| 2016-10-05 | $25.53 | $25.53 | $25.53 | $25.53 | $25.25 | 0 |
| 2016-10-04 | $25.53 | $25.53 | $25.53 | $25.53 | $25.25 | 0 |
| 2016-10-03 | $25.53 | $25.53 | $25.53 | $25.53 | $25.25 | 0 |
| 2016-09-30 | $25.78 | $26.17 | $25.40 | $25.53 | $25.25 | 12,293,610 |
| 2016-09-29 | $25.55 | $26.21 | $25.33 | $26.04 | $25.75 | 17,257,290 |
| 2016-09-28 | $24.22 | $26.18 | $24.11 | $25.76 | $25.48 | 36,902,920 |
| 2016-09-27 | $23.24 | $23.80 | $23.00 | $23.80 | $23.54 | 9,690,930 |
| 2016-09-26 | $24.40 | $24.95 | $23.50 | $23.51 | $23.25 | 13,535,460 |
| 2016-09-23 | $24.03 | $24.97 | $23.95 | $24.47 | $24.20 | 20,101,840 |
| 2016-09-22 | $24.01 | $24.37 | $23.72 | $24.13 | $23.86 | 14,366,130 |
| 2016-09-21 | $22.70 | $24.48 | $22.70 | $24.23 | $23.96 | 20,071,120 |
| 2016-09-20 | $23.25 | $23.35 | $22.60 | $22.75 | $22.50 | 12,509,990 |
| 2016-09-19 | $23.70 | $23.95 | $22.90 | $23.40 | $23.14 | 14,423,550 |
| 2016-09-16 | $23.40 | $23.40 | $23.40 | $23.40 | $23.14 | 0 |
| 2016-09-15 | $23.40 | $23.40 | $23.40 | $23.40 | $23.14 | 0 |
| 2016-09-14 | $22.88 | $23.55 | $22.73 | $23.40 | $23.14 | 18,258,860 |
| 2016-09-13 | $21.69 | $23.30 | $21.51 | $23.15 | $22.90 | 26,297,510 |
| 2016-09-12 | $21.15 | $21.98 | $20.50 | $21.77 | $21.53 | 17,178,620 |
| 2016-09-09 | $21.50 | $22.46 | $21.48 | $21.70 | $21.46 | 16,622,950 |
| 2016-09-08 | $21.88 | $22.25 | $21.37 | $21.62 | $21.38 | 19,688,850 |
| 2016-09-07 | $23.29 | $23.85 | $21.58 | $22.26 | $22.01 | 37,863,490 |
| 2016-09-06 | $22.70 | $23.50 | $22.15 | $23.29 | $23.03 | 23,253,970 |
| 2016-09-05 | $22.50 | $23.40 | $22.25 | $22.80 | $22.55 | 22,230,050 |
| 2016-09-02 | $22.20 | $23.25 | $22.08 | $22.26 | $22.01 | 26,578,860 |
| 2016-09-01 | $21.10 | $23.01 | $20.80 | $22.13 | $21.89 | 37,744,350 |
| 2016-08-31 | $20.68 | $21.01 | $20.45 | $20.95 | $20.72 | 10,281,560 |
| 2016-08-30 | $20.69 | $21.57 | $20.54 | $20.85 | $20.62 | 21,413,340 |
| 2016-08-29 | $20.30 | $20.73 | $20.28 | $20.52 | $20.29 | 10,008,540 |
| 2016-08-26 | $19.92 | $20.83 | $19.92 | $20.28 | $20.06 | 17,582,770 |
| 2016-08-25 | $19.68 | $20.07 | $19.50 | $19.90 | $19.68 | 7,045,670 |
| 2016-08-24 | $19.55 | $20.05 | $19.53 | $19.83 | $19.61 | 5,677,570 |
| 2016-08-23 | $19.70 | $19.90 | $19.51 | $19.58 | $19.36 | 4,896,970 |
| 2016-08-22 | $20.20 | $20.20 | $19.66 | $19.68 | $19.46 | 8,025,180 |
| 2016-08-19 | $20.10 | $20.35 | $19.90 | $20.22 | $20.00 | 7,937,570 |
| 2016-08-18 | $20.23 | $20.69 | $20.06 | $20.21 | $19.99 | 9,080,960 |
| 2016-08-17 | $20.01 | $20.59 | $19.67 | $20.27 | $20.05 | 13,930,210 |
| 2016-08-16 | $19.55 | $19.99 | $19.52 | $19.90 | $19.68 | 9,213,130 |
| 2016-08-15 | $19.39 | $19.79 | $19.03 | $19.73 | $19.51 | 12,190,750 |
| 2016-08-12 | $18.83 | $19.32 | $18.80 | $19.25 | $19.04 | 6,062,700 |
| 2016-08-11 | $19.38 | $19.66 | $18.88 | $19.02 | $18.81 | 8,007,240 |
| 2016-08-10 | $19.35 | $20.07 | $19.35 | $19.37 | $19.16 | 10,049,820 |
| 2016-08-09 | $19.36 | $19.48 | $19.19 | $19.32 | $19.11 | 4,708,570 |
| 2016-08-08 | $18.75 | $19.38 | $18.32 | $19.36 | $19.15 | 9,117,600 |
| 2016-08-05 | $18.70 | $19.10 | $18.53 | $18.89 | $18.68 | 6,094,410 |
| 2016-08-04 | $18.38 | $18.87 | $18.34 | $18.81 | $18.60 | 10,027,660 |
| 2016-08-03 | $18.73 | $18.79 | $18.22 | $18.39 | $18.19 | 13,434,070 |
| 2016-08-02 | $19.25 | $19.44 | $18.68 | $18.73 | $18.52 | 8,337,970 |
| 2016-08-01 | $19.60 | $19.68 | $18.80 | $19.25 | $19.04 | 8,906,220 |
| 2016-07-29 | $19.33 | $19.85 | $19.29 | $19.69 | $19.47 | 7,999,090 |
| 2016-07-28 | $19.23 | $19.59 | $19.16 | $19.41 | $19.20 | 7,418,640 |
| 2016-07-27 | $20.15 | $20.52 | $18.70 | $19.38 | $19.17 | 20,248,210 |
| 2016-07-26 | $19.60 | $20.21 | $19.60 | $20.15 | $19.93 | 10,370,000 |
| 2016-07-25 | $19.51 | $20.03 | $19.50 | $19.68 | $19.46 | 10,859,210 |
| 2016-07-22 | $19.89 | $19.97 | $19.40 | $19.52 | $19.31 | 10,299,190 |
| 2016-07-21 | $19.86 | $20.32 | $19.86 | $19.95 | $19.73 | 11,019,120 |
| 2016-07-20 | $19.78 | $20.29 | $19.77 | $19.95 | $19.73 | 14,722,320 |
| 2016-07-19 | $19.70 | $19.94 | $19.51 | $19.78 | $19.56 | 8,938,460 |
| 2016-07-18 | $19.85 | $20.03 | $19.55 | $19.74 | $19.52 | 13,054,890 |
| 2016-07-15 | $20.54 | $20.65 | $20.00 | $20.07 | $19.85 | 10,373,300 |
| 2016-07-14 | $20.30 | $20.67 | $20.20 | $20.55 | $20.32 | 11,863,770 |
| 2016-07-13 | $20.55 | $20.58 | $20.10 | $20.34 | $20.12 | 16,241,720 |
| 2016-07-12 | $20.00 | $20.27 | $19.38 | $20.15 | $19.93 | 23,951,290 |
| 2016-07-11 | $20.30 | $20.50 | $19.95 | $20.12 | $19.90 | 14,943,170 |
| 2016-07-08 | $19.84 | $20.30 | $19.80 | $20.05 | $19.83 | 9,692,850 |
| 2016-07-07 | $20.35 | $20.45 | $19.70 | $19.98 | $19.76 | 18,284,850 |
| 2016-07-06 | $20.83 | $21.00 | $20.19 | $20.39 | $20.17 | 13,265,220 |
| 2016-07-05 | $20.80 | $20.98 | $20.31 | $20.88 | $20.65 | 14,136,500 |
| 2016-07-04 | $20.21 | $20.93 | $20.10 | $20.70 | $20.47 | 13,745,680 |
| 2016-07-01 | $21.00 | $21.16 | $20.41 | $20.53 | $20.30 | 12,500,110 |
| 2016-06-30 | $21.28 | $21.55 | $20.74 | $20.96 | $20.73 | 15,551,700 |
| 2016-06-29 | $21.00 | $21.42 | $20.52 | $21.37 | $21.13 | 24,720,380 |
| 2016-06-28 | $21.47 | $21.48 | $20.68 | $21.05 | $20.82 | 31,346,140 |
| 2016-06-27 | $19.91 | $21.68 | $19.91 | $21.67 | $21.43 | 48,625,040 |
| 2016-06-24 | $19.04 | $20.46 | $18.50 | $19.71 | $19.49 | 20,765,140 |
| 2016-06-23 | $19.10 | $19.65 | $18.88 | $19.11 | $18.90 | 12,539,410 |
| 2016-06-22 | $19.13 | $19.30 | $18.80 | $19.21 | $19.00 | 6,979,000 |
| 2016-06-21 | $19.74 | $20.06 | $18.88 | $18.93 | $18.72 | 16,006,620 |
| 2016-06-20 | $19.70 | $19.80 | $19.35 | $19.75 | $19.53 | 8,745,980 |
| 2016-06-17 | $19.62 | $20.07 | $19.40 | $19.60 | $19.38 | 12,317,310 |
| 2016-06-16 | $20.45 | $20.48 | $19.51 | $19.70 | $19.48 | 17,455,560 |
| 2016-06-15 | $19.10 | $20.16 | $19.02 | $20.16 | $19.94 | 21,130,980 |
| 2016-06-14 | $18.75 | $19.56 | $18.74 | $19.30 | $19.09 | 9,586,810 |
| 2016-06-13 | $18.80 | $19.85 | $18.73 | $18.90 | $18.69 | 17,552,370 |
| 2016-06-10 | $19.17 | $19.17 | $19.17 | $19.17 | $18.96 | 0 |
| 2016-06-09 | $19.17 | $19.17 | $19.17 | $19.17 | $18.96 | 0 |
| 2016-06-08 | $19.42 | $19.55 | $18.90 | $19.17 | $18.96 | 10,727,780 |
| 2016-06-07 | $19.70 | $20.05 | $19.21 | $19.55 | $19.33 | 22,023,000 |
| 2016-06-06 | $19.50 | $19.95 | $19.00 | $19.53 | $19.32 | 20,458,820 |
| 2016-06-03 | $18.21 | $19.68 | $18.21 | $18.95 | $18.74 | 18,200,560 |
| 2016-06-02 | $18.45 | $18.87 | $18.14 | $18.31 | $18.11 | 15,253,390 |
| 2016-06-01 | $17.89 | $18.49 | $17.72 | $18.40 | $18.20 | 17,606,990 |
| 2016-05-31 | $17.38 | $17.96 | $17.16 | $17.89 | $17.69 | 19,681,380 |
| 2016-05-30 | $17.08 | $17.81 | $16.88 | $17.35 | $17.16 | 9,283,970 |
| 2016-05-27 | $17.24 | $17.39 | $17.01 | $17.11 | $16.92 | 10,588,780 |
| 2016-05-26 | $16.86 | $17.50 | $16.70 | $17.34 | $17.15 | 16,113,880 |
| 2016-05-25 | $18.42 | $18.58 | $16.85 | $16.97 | $16.78 | 19,125,060 |
| 2016-05-24 | $18.69 | $18.98 | $18.31 | $18.31 | $18.11 | 7,513,700 |
| 2016-05-23 | $29.89 | $30.60 | $29.20 | $29.95 | $18.48 | 8,046,140 |
| 2016-05-20 | $29.90 | $30.22 | $29.18 | $29.81 | $18.40 | 4,819,650 |
| 2016-05-19 | $30.05 | $30.68 | $29.78 | $29.86 | $18.43 | 4,670,090 |
| 2016-05-18 | $30.60 | $31.11 | $29.70 | $30.02 | $18.53 | 5,180,800 |
| 2016-05-17 | $31.20 | $31.43 | $30.31 | $30.31 | $18.71 | 6,212,570 |
| 2016-05-16 | $30.77 | $31.32 | $30.45 | $31.14 | $19.22 | 4,896,210 |
| 2016-05-13 | $30.99 | $31.37 | $30.12 | $31.01 | $19.14 | 5,800,250 |
| 2016-05-12 | $29.90 | $31.26 | $29.51 | $31.13 | $19.21 | 3,884,610 |
| 2016-05-11 | $30.90 | $32.17 | $30.48 | $30.48 | $18.81 | 5,175,280 |
| 2016-05-10 | $30.83 | $31.29 | $30.60 | $30.90 | $19.07 | 4,628,920 |
| 2016-05-09 | $29.98 | $31.10 | $29.06 | $31.05 | $19.16 | 11,411,320 |
| 2016-05-06 | $31.75 | $32.23 | $30.00 | $30.26 | $18.68 | 7,580,990 |
| 2016-05-05 | $32.00 | $32.27 | $31.31 | $31.95 | $19.72 | 4,888,650 |
| 2016-05-04 | $32.39 | $32.98 | $31.88 | $32.00 | $19.75 | 11,841,590 |
| 2016-05-03 | $31.38 | $32.78 | $31.02 | $32.47 | $20.04 | 7,551,650 |
| 2016-05-02 | $31.00 | $31.00 | $31.00 | $31.00 | $19.13 | 0 |
| 2016-04-29 | $31.35 | $31.45 | $30.71 | $31.00 | $19.13 | 5,782,090 |
| 2016-04-28 | $30.81 | $31.65 | $30.49 | $31.48 | $19.43 | 6,115,380 |
| 2016-04-27 | $31.88 | $32.35 | $31.06 | $31.11 | $19.20 | 7,447,610 |
| 2016-04-26 | $31.86 | $32.46 | $31.33 | $32.03 | $19.77 | 8,534,140 |
| 2016-04-25 | $33.22 | $33.25 | $31.31 | $32.40 | $20.00 | 8,969,840 |
| 2016-04-22 | $32.79 | $34.72 | $32.36 | $33.20 | $20.49 | 12,296,540 |
| 2016-04-21 | $31.02 | $34.71 | $30.50 | $32.80 | $20.24 | 19,040,210 |
| 2016-04-20 | $31.70 | $32.30 | $30.10 | $31.55 | $19.47 | 17,625,240 |
| 2016-04-19 | $30.80 | $31.15 | $30.30 | $30.88 | $19.06 | 6,287,370 |
| 2016-04-18 | $30.14 | $31.20 | $29.77 | $30.80 | $19.01 | 12,714,710 |
| 2016-04-15 | $29.77 | $30.16 | $29.45 | $29.98 | $18.50 | 5,141,120 |
| 2016-04-14 | $29.60 | $29.83 | $29.38 | $29.77 | $18.37 | 4,774,180 |
| 2016-04-13 | $29.31 | $30.06 | $29.30 | $29.53 | $18.23 | 6,538,940 |
| 2016-04-12 | $29.31 | $29.45 | $28.60 | $29.31 | $18.09 | 4,207,420 |
| 2016-04-11 | $30.06 | $30.22 | $29.26 | $29.45 | $18.18 | 8,116,890 |
| 2016-04-08 | $28.70 | $29.21 | $28.34 | $29.13 | $17.98 | 4,151,030 |
| 2016-04-07 | $29.45 | $29.69 | $28.73 | $28.83 | $17.79 | 5,506,480 |
| 2016-04-06 | $29.73 | $29.87 | $29.15 | $29.45 | $18.18 | 5,536,210 |
| 2016-04-05 | $29.49 | $29.96 | $29.02 | $29.77 | $18.37 | 6,676,810 |
| 2016-04-04 | $29.39 | $29.39 | $29.39 | $29.39 | $18.14 | 0 |
| 2016-04-01 | $29.30 | $29.65 | $28.82 | $29.39 | $18.14 | 7,075,160 |
| 2016-03-31 | $30.99 | $31.45 | $29.18 | $29.49 | $18.20 | 12,639,490 |
| 2016-03-30 | $30.90 | $31.07 | $30.22 | $30.88 | $19.06 | 5,993,350 |
| 2016-03-29 | $29.70 | $30.76 | $29.38 | $30.44 | $18.79 | 7,749,670 |
| 2016-03-28 | $29.97 | $30.62 | $29.60 | $30.00 | $18.52 | 4,927,240 |
| 2016-03-25 | $29.70 | $30.40 | $29.05 | $29.72 | $18.34 | 4,315,400 |
| 2016-03-24 | $29.90 | $30.70 | $29.59 | $29.98 | $18.50 | 3,914,180 |
| 2016-03-23 | $30.46 | $30.46 | $29.52 | $30.05 | $18.55 | 5,515,900 |
| 2016-03-22 | $30.40 | $31.60 | $30.26 | $30.44 | $18.79 | 6,579,860 |
| 2016-03-21 | $30.80 | $30.99 | $30.03 | $30.72 | $18.96 | 6,625,090 |
| 2016-03-18 | $29.97 | $30.98 | $29.61 | $30.51 | $18.83 | 10,238,900 |
| 2016-03-17 | $28.13 | $30.00 | $28.11 | $29.97 | $18.50 | 10,308,970 |
| 2016-03-16 | $29.74 | $29.90 | $28.00 | $28.03 | $17.30 | 5,587,520 |
| 2016-03-15 | $28.68 | $29.23 | $28.53 | $29.15 | $17.99 | 4,477,390 |
| 2016-03-14 | $28.13 | $29.38 | $28.13 | $28.96 | $17.87 | 8,976,730 |
| 2016-03-11 | $27.34 | $28.10 | $27.34 | $27.82 | $17.17 | 3,551,370 |
| 2016-03-10 | $27.51 | $27.98 | $27.02 | $27.75 | $17.13 | 4,772,750 |
| 2016-03-09 | $28.48 | $28.48 | $27.29 | $27.70 | $17.10 | 4,573,610 |
| 2016-03-08 | $28.51 | $28.60 | $26.50 | $28.50 | $17.59 | 5,844,740 |
| 2016-03-07 | $28.01 | $29.20 | $28.01 | $28.72 | $17.73 | 10,758,800 |
| 2016-03-04 | $27.01 | $28.33 | $27.01 | $27.75 | $17.13 | 8,818,290 |
| 2016-03-03 | $27.30 | $28.00 | $27.05 | $27.40 | $16.91 | 5,731,220 |
| 2016-03-02 | $25.39 | $27.47 | $25.36 | $27.30 | $16.85 | 7,026,390 |
| 2016-03-01 | $25.40 | $26.33 | $24.12 | $25.80 | $15.92 | 6,250,080 |
| 2016-02-29 | $27.50 | $27.50 | $24.89 | $25.40 | $15.68 | 8,214,510 |
| 2016-02-26 | $25.50 | $27.56 | $25.50 | $27.50 | $16.97 | 8,470,300 |
| 2016-02-25 | $27.65 | $27.88 | $25.22 | $25.50 | $15.74 | 6,694,550 |
| 2016-02-24 | $27.52 | $28.10 | $26.87 | $27.71 | $17.10 | 7,897,160 |
| 2016-02-23 | $28.54 | $28.54 | $27.39 | $27.63 | $17.05 | 7,203,110 |
| 2016-02-22 | $28.75 | $28.92 | $27.80 | $28.55 | $17.62 | 7,660,990 |
| 2016-02-19 | $28.19 | $28.50 | $27.51 | $28.22 | $17.42 | 5,259,490 |
| 2016-02-18 | $29.00 | $29.34 | $27.80 | $28.26 | $17.44 | 4,691,290 |
| 2016-02-17 | $28.00 | $28.81 | $27.97 | $28.45 | $17.56 | 8,221,040 |
| 2016-02-16 | $26.92 | $28.30 | $26.92 | $28.00 | $17.28 | 9,811,710 |
| 2016-02-15 | $24.67 | $27.20 | $24.67 | $26.85 | $16.57 | 6,584,710 |
| 2016-02-12 | $25.98 | $25.98 | $25.98 | $25.98 | $16.03 | 0 |
| 2016-02-11 | $25.98 | $25.98 | $25.98 | $25.98 | $16.03 | 0 |
| 2016-02-10 | $25.98 | $25.98 | $25.98 | $25.98 | $16.03 | 0 |
| 2016-02-09 | $25.98 | $25.98 | $25.98 | $25.98 | $16.03 | 0 |
| 2016-02-08 | $25.98 | $25.98 | $25.98 | $25.98 | $16.03 | 0 |
| 2016-02-05 | $26.49 | $26.80 | $25.89 | $25.98 | $16.03 | 5,147,160 |
| 2016-02-04 | $26.93 | $27.41 | $26.15 | $26.64 | $16.44 | 9,467,770 |
| 2016-02-03 | $26.00 | $27.23 | $25.85 | $26.96 | $16.64 | 4,334,150 |
| 2016-02-02 | $25.01 | $27.10 | $25.01 | $26.65 | $16.45 | 6,533,140 |
| 2016-02-01 | $24.51 | $25.51 | $24.51 | $24.94 | $15.39 | 3,044,190 |
| 2016-01-29 | $23.50 | $25.35 | $23.41 | $24.81 | $15.31 | 4,460,740 |
| 2016-01-28 | $25.00 | $25.48 | $23.50 | $23.77 | $14.67 | 5,744,280 |
| 2016-01-27 | $25.50 | $26.61 | $23.30 | $25.20 | $15.55 | 11,053,500 |
| 2016-01-26 | $26.71 | $27.69 | $24.48 | $25.30 | $15.61 | 7,246,710 |
| 2016-01-25 | $26.66 | $28.20 | $26.65 | $27.18 | $16.78 | 7,721,640 |
| 2016-01-22 | $25.40 | $26.78 | $25.25 | $26.49 | $16.35 | 6,594,850 |
| 2016-01-21 | $26.65 | $27.05 | $25.47 | $25.47 | $15.72 | 10,225,850 |
| 2016-01-20 | $26.09 | $26.74 | $25.52 | $26.02 | $16.06 | 6,609,970 |
| 2016-01-19 | $25.50 | $26.80 | $25.35 | $26.48 | $16.34 | 10,318,940 |
| 2016-01-18 | $23.50 | $26.31 | $23.50 | $25.39 | $15.67 | 7,802,590 |
| 2016-01-15 | $24.68 | $25.47 | $23.95 | $24.15 | $14.91 | 5,563,710 |
| 2016-01-14 | $22.32 | $25.14 | $21.79 | $24.98 | $15.42 | 12,027,980 |
| 2016-01-13 | $24.01 | $24.39 | $22.82 | $22.85 | $14.10 | 5,180,140 |
| 2016-01-12 | $23.79 | $24.88 | $22.50 | $23.90 | $14.75 | 11,580,520 |
| 2016-01-11 | $25.65 | $26.87 | $23.89 | $23.89 | $14.74 | 17,624,290 |
| 2016-01-08 | $27.20 | $27.51 | $24.20 | $26.54 | $16.38 | 11,962,410 |
| 2016-01-07 | $28.24 | $28.26 | $25.91 | $25.92 | $16.00 | 2,532,960 |
| 2016-01-06 | $28.99 | $29.35 | $28.07 | $28.79 | $17.77 | 7,260,850 |
| 2016-01-05 | $26.50 | $28.10 | $26.20 | $27.89 | $17.21 | 10,521,300 |
| 2016-01-04 | $29.50 | $29.80 | $27.31 | $27.32 | $16.86 | 6,519,080 |
| 2016-01-01 | $29.55 | $29.55 | $29.55 | $29.55 | $18.24 | 0 |
| 2015-12-31 | $30.50 | $30.50 | $29.51 | $29.55 | $18.24 | 6,181,570 |
| 2015-12-30 | $30.00 | $30.86 | $30.00 | $30.57 | $18.87 | 8,574,400 |
| 2015-12-29 | $29.90 | $30.35 | $29.48 | $30.06 | $18.55 | 5,334,820 |
| 2015-12-28 | $30.89 | $31.08 | $29.65 | $30.05 | $18.55 | 8,744,670 |
| 2015-12-25 | $30.70 | $31.28 | $30.50 | $30.96 | $19.11 | 6,216,470 |
| 2015-12-24 | $30.17 | $30.90 | $30.01 | $30.74 | $18.97 | 6,783,590 |
| 2015-12-23 | $31.50 | $31.54 | $30.21 | $30.35 | $18.73 | 10,541,330 |
| 2015-12-22 | $31.99 | $32.58 | $31.25 | $31.64 | $19.53 | 8,466,590 |
| 2015-12-21 | $32.00 | $32.48 | $31.10 | $32.25 | $19.90 | 11,761,140 |
| 2015-12-18 | $31.89 | $32.77 | $31.48 | $31.95 | $19.72 | 12,470,530 |
| 2015-12-17 | $32.80 | $32.96 | $31.80 | $32.18 | $19.86 | 23,686,820 |
| 2015-12-16 | $29.00 | $32.00 | $29.00 | $32.00 | $19.75 | 27,187,790 |
| 2015-12-15 | $28.92 | $29.80 | $28.50 | $29.09 | $17.95 | 5,141,320 |
| 2015-12-14 | $28.71 | $28.98 | $27.90 | $28.91 | $17.84 | 6,598,520 |
| 2015-12-11 | $29.12 | $30.34 | $28.72 | $29.00 | $17.90 | 8,553,390 |
| 2015-12-10 | $28.68 | $29.19 | $28.30 | $29.11 | $17.97 | 6,323,620 |
| 2015-12-09 | $28.35 | $28.84 | $27.82 | $28.52 | $17.60 | 4,091,380 |
| 2015-12-08 | $28.66 | $29.20 | $28.50 | $28.77 | $17.76 | 4,576,200 |
| 2015-12-07 | $28.20 | $29.15 | $28.08 | $29.03 | $17.92 | 5,370,130 |
| 2015-12-04 | $28.10 | $29.18 | $28.02 | $28.38 | $17.52 | 5,247,310 |
| 2015-12-03 | $27.50 | $28.56 | $27.50 | $28.12 | $17.36 | 4,760,940 |
| 2015-12-02 | $28.60 | $28.99 | $27.15 | $27.49 | $16.97 | 5,269,510 |
| 2015-12-01 | $28.88 | $29.29 | $28.20 | $28.60 | $17.65 | 5,054,390 |
| 2015-11-30 | $28.69 | $29.30 | $26.50 | $28.89 | $17.83 | 8,568,560 |
| 2015-11-27 | $30.60 | $30.83 | $28.05 | $28.73 | $17.73 | 12,211,910 |
| 2015-11-26 | $30.85 | $31.95 | $30.35 | $30.89 | $19.07 | 10,147,440 |
| 2015-11-25 | $29.48 | $30.88 | $29.45 | $30.63 | $18.90 | 10,136,940 |
| 2015-11-24 | $29.18 | $29.70 | $29.00 | $29.42 | $18.16 | 4,303,670 |
| 2015-11-23 | $30.45 | $30.45 | $29.10 | $29.16 | $18.00 | 6,931,410 |
| 2015-11-20 | $29.71 | $32.00 | $29.71 | $30.42 | $18.78 | 8,279,860 |
| 2015-11-19 | $28.79 | $29.80 | $28.77 | $29.71 | $18.34 | 6,425,380 |
| 2015-11-18 | $30.00 | $30.05 | $28.51 | $28.75 | $17.74 | 9,489,450 |
| 2015-11-17 | $30.99 | $31.50 | $29.60 | $29.98 | $18.50 | 14,572,830 |
| 2015-11-16 | $29.99 | $31.00 | $29.50 | $30.98 | $19.12 | 10,650,720 |
| 2015-11-13 | $32.01 | $32.66 | $30.44 | $30.92 | $19.08 | 14,434,880 |
| 2015-11-12 | $30.80 | $33.39 | $29.82 | $32.90 | $20.31 | 26,353,840 |
| 2015-11-11 | $30.05 | $30.44 | $29.36 | $30.35 | $18.73 | 16,517,380 |
| 2015-11-10 | $30.70 | $30.70 | $29.82 | $30.32 | $18.71 | 13,478,730 |
| 2015-11-09 | $30.70 | $31.45 | $30.33 | $30.99 | $19.13 | 12,145,850 |
| 2015-11-06 | $29.58 | $31.05 | $29.53 | $30.90 | $19.07 | 12,051,070 |
| 2015-11-05 | $30.06 | $31.08 | $29.38 | $29.89 | $18.45 | 10,611,140 |
| 2015-11-04 | $28.91 | $30.45 | $28.91 | $30.37 | $18.74 | 13,790,360 |
| 2015-11-03 | $28.20 | $29.12 | $27.61 | $28.82 | $17.79 | 6,741,260 |
| 2015-11-02 | $27.18 | $29.21 | $27.07 | $28.04 | $17.31 | 7,898,330 |
| 2015-10-30 | $28.22 | $28.68 | $27.28 | $27.85 | $17.19 | 7,134,070 |
| 2015-10-29 | $28.48 | $28.59 | $27.58 | $28.22 | $17.42 | 6,469,000 |
| 2015-10-28 | $29.20 | $29.70 | $27.81 | $28.19 | $17.40 | 11,330,620 |
| 2015-10-27 | $27.88 | $30.00 | $27.20 | $29.50 | $18.21 | 15,759,960 |
| 2015-10-26 | $28.80 | $28.90 | $27.26 | $27.91 | $17.23 | 14,037,410 |
| 2015-10-23 | $28.20 | $28.96 | $28.10 | $28.39 | $17.52 | 11,093,530 |
| 2015-10-22 | $27.00 | $28.50 | $27.00 | $28.30 | $17.47 | 11,542,620 |
| 2015-10-21 | $29.92 | $30.16 | $27.32 | $27.32 | $16.86 | 21,106,350 |
| 2015-10-20 | $29.75 | $30.92 | $28.92 | $30.36 | $18.74 | 15,059,070 |
| 2015-10-19 | $30.48 | $30.61 | $28.97 | $29.82 | $18.40 | 13,875,040 |
| 2015-10-16 | $30.53 | $30.85 | $29.33 | $30.69 | $18.94 | 15,113,570 |
| 2015-10-15 | $28.69 | $30.55 | $28.43 | $30.51 | $18.83 | 14,490,790 |
| 2015-10-14 | $28.91 | $29.29 | $28.01 | $28.43 | $17.55 | 10,153,180 |
| 2015-10-13 | $30.00 | $30.55 | $28.71 | $28.91 | $17.84 | 19,739,560 |
| 2015-10-12 | $29.65 | $31.23 | $29.50 | $31.05 | $19.16 | 19,508,270 |
| 2015-10-09 | $29.80 | $30.09 | $28.45 | $29.35 | $18.11 | 8,960,870 |
| 2015-10-08 | $29.20 | $30.26 | $28.58 | $29.60 | $18.27 | 9,139,600 |
| 2015-10-07 | $27.77 | $27.77 | $27.77 | $27.77 | $17.14 | 0 |
| 2015-10-06 | $27.77 | $27.77 | $27.77 | $27.77 | $17.14 | 0 |
| 2015-10-05 | $27.77 | $27.77 | $27.77 | $27.77 | $17.14 | 0 |
| 2015-10-02 | $27.77 | $27.77 | $27.77 | $27.77 | $17.14 | 0 |
| 2015-10-01 | $27.77 | $27.77 | $27.77 | $27.77 | $17.14 | 0 |
| 2015-09-30 | $28.00 | $28.58 | $27.34 | $27.77 | $17.14 | 8,907,790 |
| 2015-09-29 | $26.30 | $28.28 | $25.47 | $27.53 | $16.99 | 14,550,240 |
| 2015-09-28 | $24.60 | $26.85 | $24.02 | $26.58 | $16.40 | 8,094,670 |
| 2015-09-25 | $25.00 | $25.68 | $23.90 | $24.49 | $15.12 | 9,113,770 |
| 2015-09-24 | $26.30 | $26.53 | $24.68 | $24.91 | $15.37 | 9,244,990 |
| 2015-09-23 | $25.50 | $26.53 | $25.14 | $26.05 | $16.08 | 9,971,280 |
| 2015-09-22 | $26.19 | $26.90 | $25.28 | $26.00 | $16.05 | 11,608,800 |
| 2015-09-21 | $23.50 | $26.21 | $23.12 | $26.02 | $16.06 | 10,945,920 |
| 2015-09-18 | $22.83 | $24.17 | $22.10 | $23.92 | $14.76 | 11,810,850 |
| 2015-09-17 | $21.50 | $23.23 | $21.42 | $22.40 | $13.83 | 13,772,670 |
| 2015-09-16 | $19.15 | $21.12 | $19.15 | $21.12 | $13.04 | 6,419,150 |
| 2015-09-15 | $19.85 | $20.80 | $19.08 | $19.20 | $11.85 | 9,355,040 |
| 2015-09-14 | $23.60 | $23.98 | $21.08 | $21.08 | $13.01 | 8,260,200 |
| 2015-09-11 | $23.90 | $24.20 | $22.80 | $23.42 | $14.45 | 6,159,920 |
| 2015-09-10 | $23.00 | $24.50 | $22.15 | $23.54 | $14.53 | 7,908,400 |
| 2015-09-09 | $23.00 | $23.80 | $22.30 | $23.27 | $14.36 | 10,028,950 |
| 2015-09-08 | $19.50 | $21.86 | $19.38 | $21.86 | $13.49 | 7,670,860 |
| 2015-09-07 | $20.03 | $20.55 | $19.35 | $19.87 | $12.26 | 9,651,230 |
| 2015-09-04 | $19.00 | $19.00 | $19.00 | $19.00 | $11.73 | 0 |
| 2015-09-03 | $19.00 | $19.00 | $19.00 | $19.00 | $11.73 | 0 |
| 2015-09-02 | $19.60 | $21.97 | $18.70 | $19.00 | $11.73 | 12,261,690 |
| 2015-09-01 | $22.50 | $22.50 | $20.70 | $20.70 | $12.78 | 10,785,630 |
| 2015-08-31 | $25.50 | $25.50 | $23.00 | $23.00 | $14.20 | 12,392,670 |
| 2015-08-28 | $23.90 | $25.02 | $23.50 | $24.91 | $15.37 | 10,134,080 |
| 2015-08-27 | $21.26 | $23.01 | $21.26 | $22.99 | $14.19 | 12,931,630 |
| 2015-08-26 | $21.50 | $22.40 | $19.00 | $20.93 | $12.92 | 18,800,780 |
| 2015-08-25 | $21.02 | $23.49 | $21.02 | $21.02 | $12.97 | 16,044,380 |
| 2015-08-24 | $24.50 | $24.50 | $23.36 | $23.36 | $14.42 | 6,732,910 |
| 2015-08-21 | $26.67 | $27.30 | $25.50 | $25.96 | $16.02 | 13,953,150 |
| 2015-08-20 | $28.55 | $28.55 | $26.88 | $27.09 | $16.72 | 8,857,300 |
| 2015-08-19 | $25.90 | $29.07 | $25.80 | $28.70 | $17.71 | 13,884,140 |
| 2015-08-18 | $30.06 | $30.06 | $26.87 | $26.87 | $16.58 | 11,583,100 |
| 2015-08-17 | $29.36 | $30.60 | $28.40 | $29.85 | $18.42 | 12,961,410 |
Shenzhen Sunway Communicatin Company Ltd (300136) News Headlines
Recent Shenzhen Sunway Communicatin Company Ltd (300136) News
Similar Companies to Shenzhen Sunway Communicatin Company Ltd (300136) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |