Beijing EHualu Info Technology Company Ltd (300212) Exchange: SHE
Data as of Sept. 8, 2025
$21.49 ($0.09) 0.42%
Beijing EHualu Info Technology Company Ltd - Daily Information
Click for more stock information on Beijing EHualu Info Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $21.40 |
| Previous Close | $21.49 |
| High | $21.62 |
| Low | $21.19 |
| Adjusted Open | $21.40 |
| Previous Adjusted Close | $21.49 |
| Adjusted High | $21.62 |
| Adjusted Low | $21.19 |
About Beijing EHualu Info Technology Company Ltd (300212)
BEIJING E-HUALU INFO TECHNOLOGY CO., LTD is principally engaged in the development and distribution of smart traffic management platform systems and software. The Company primarily provides urban transportation management systems, including advanced traffic management systems (ATMSs), integrated information management platforms, smart urban traffic control systems (UTC), smart expressway inlet and outlet control systems (EIC), smart traffic enforcement surveillance systems (TES), smart dynamic peccancy capture systems (DPC), smart traffic flow management systems (TFM), smart traffic close-circuit television (CCTV) and large screen display systems, among others. The Company also provides mobile police systems, smart advanced traffic information systems and other systems. On December 2, 2011, the Company acquired Dalian Zhida Technology Co., Ltd.
Invest in Beijing EHualu Info Technology Company Ltd (300212)
Historical Stock Data for Beijing EHualu Info Technology Company Ltd (300212)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $21.40 | $21.62 | $21.19 | $21.49 | $21.49 | 15,090,190 |
| 2025-09-05 | $21.23 | $21.46 | $20.86 | $21.40 | $21.40 | 18,406,530 |
| 2025-09-04 | $21.63 | $21.85 | $20.77 | $21.19 | $21.19 | 19,982,180 |
| 2025-09-03 | $22.32 | $22.47 | $21.57 | $21.64 | $21.64 | 20,124,570 |
| 2025-09-02 | $23.39 | $23.70 | $22.23 | $22.28 | $22.28 | 27,069,250 |
| 2025-09-01 | $23.66 | $24.32 | $23.31 | $23.44 | $23.44 | 23,801,230 |
| 2025-08-29 | $24.49 | $24.60 | $23.51 | $23.61 | $23.61 | 24,676,500 |
| 2025-08-28 | $23.91 | $24.58 | $23.36 | $24.21 | $24.21 | 33,739,260 |
| 2025-08-27 | $24.77 | $25.06 | $24.00 | $24.00 | $24.00 | 38,092,580 |
| 2025-08-26 | $24.80 | $25.28 | $24.68 | $24.75 | $24.75 | 25,119,510 |
| 2025-08-25 | $25.15 | $25.56 | $24.67 | $24.85 | $24.85 | 42,709,220 |
| 2025-08-22 | $24.51 | $25.07 | $24.20 | $24.98 | $24.98 | 35,428,650 |
| 2025-08-21 | $23.77 | $24.93 | $23.77 | $24.51 | $24.51 | 44,271,430 |
| 2025-08-20 | $23.60 | $23.85 | $23.17 | $23.85 | $23.85 | 20,338,940 |
| 2025-08-19 | $23.76 | $24.27 | $23.56 | $23.79 | $23.79 | 27,019,070 |
| 2025-08-18 | $23.34 | $23.85 | $23.34 | $23.76 | $23.76 | 27,443,690 |
| 2025-08-15 | $22.85 | $23.33 | $22.82 | $23.32 | $23.32 | 20,664,260 |
| 2025-08-14 | $23.30 | $23.85 | $22.94 | $22.94 | $22.94 | 28,198,100 |
| 2025-08-13 | $22.79 | $23.45 | $22.73 | $23.09 | $23.09 | 19,926,260 |
| 2025-08-12 | $22.90 | $22.94 | $22.56 | $22.78 | $22.78 | 11,954,910 |
| 2025-08-11 | $22.54 | $23.09 | $22.38 | $22.98 | $22.98 | 20,449,680 |
| 2025-08-08 | $23.08 | $23.08 | $22.32 | $22.40 | $22.40 | 19,777,220 |
| 2025-08-07 | $23.34 | $23.73 | $23.08 | $23.09 | $23.09 | 17,078,620 |
| 2025-08-06 | $23.33 | $23.45 | $23.05 | $23.43 | $23.43 | 17,519,840 |
| 2025-08-05 | $23.68 | $23.73 | $23.18 | $23.33 | $23.33 | 18,380,720 |
| 2025-08-04 | $23.11 | $23.94 | $22.91 | $23.68 | $23.68 | 25,762,700 |
| 2025-08-01 | $23.09 | $23.63 | $22.68 | $23.36 | $23.36 | 28,107,210 |
| 2025-07-31 | $22.81 | $23.44 | $22.77 | $22.89 | $22.89 | 20,403,540 |
| 2025-07-30 | $23.06 | $23.60 | $22.80 | $22.99 | $22.99 | 20,577,710 |
| 2025-07-29 | $22.91 | $23.42 | $22.66 | $23.20 | $23.20 | 18,688,350 |
| 2025-07-28 | $23.64 | $23.64 | $22.88 | $22.96 | $22.96 | 21,134,450 |
| 2025-07-25 | $22.90 | $24.14 | $22.75 | $23.64 | $23.64 | 30,087,910 |
| 2025-07-24 | $22.55 | $22.88 | $22.54 | $22.87 | $22.87 | 14,139,150 |
| 2025-07-23 | $22.35 | $23.10 | $22.35 | $22.66 | $22.66 | 19,857,940 |
| 2025-07-22 | $22.35 | $22.57 | $22.20 | $22.50 | $22.50 | 11,555,400 |
| 2025-07-21 | $22.76 | $22.77 | $22.35 | $22.53 | $22.53 | 13,366,350 |
| 2025-07-18 | $22.44 | $23.09 | $22.42 | $22.65 | $22.65 | 17,519,110 |
| 2025-07-17 | $22.24 | $22.60 | $22.03 | $22.45 | $22.45 | 13,495,970 |
| 2025-07-16 | $22.52 | $22.79 | $22.29 | $22.32 | $22.32 | 15,903,660 |
| 2025-07-15 | $22.33 | $22.65 | $22.00 | $22.57 | $22.57 | 23,330,250 |
| 2025-07-14 | $22.31 | $23.20 | $22.15 | $22.33 | $22.33 | 32,288,990 |
| 2025-07-11 | $20.86 | $21.82 | $20.66 | $21.70 | $21.70 | 20,861,530 |
| 2025-07-10 | $20.97 | $21.10 | $20.80 | $20.93 | $20.93 | 6,879,330 |
| 2025-07-09 | $21.04 | $21.29 | $20.95 | $20.99 | $20.99 | 7,131,000 |
| 2025-07-08 | $20.79 | $21.15 | $20.67 | $21.15 | $21.15 | 8,097,480 |
| 2025-07-07 | $20.81 | $20.89 | $20.63 | $20.83 | $20.83 | 6,228,470 |
| 2025-07-04 | $20.81 | $21.25 | $20.76 | $20.86 | $20.86 | 10,111,690 |
| 2025-07-03 | $21.02 | $21.23 | $20.78 | $20.88 | $20.88 | 8,502,230 |
| 2025-07-02 | $21.29 | $21.37 | $20.87 | $21.00 | $21.00 | 9,073,320 |
| 2025-07-01 | $21.80 | $21.84 | $21.24 | $21.38 | $21.38 | 9,549,640 |
| 2025-06-30 | $21.52 | $21.87 | $21.50 | $21.76 | $21.76 | 9,827,990 |
| 2025-06-27 | $21.89 | $22.49 | $21.69 | $21.71 | $21.71 | 12,521,540 |
| 2025-06-26 | $21.81 | $22.15 | $21.60 | $21.84 | $21.84 | 13,999,600 |
| 2025-06-25 | $21.13 | $21.85 | $21.01 | $21.83 | $21.83 | 16,305,450 |
| 2025-06-24 | $20.78 | $21.23 | $20.74 | $21.15 | $21.15 | 10,615,120 |
| 2025-06-23 | $20.05 | $20.75 | $19.94 | $20.72 | $20.72 | 7,710,050 |
| 2025-06-20 | $20.44 | $20.57 | $20.11 | $20.16 | $20.16 | 6,052,400 |
| 2025-06-19 | $20.77 | $20.97 | $20.38 | $20.41 | $20.41 | 7,614,630 |
| 2025-06-18 | $20.81 | $20.87 | $20.54 | $20.77 | $20.77 | 5,774,350 |
| 2025-06-17 | $20.93 | $20.94 | $20.70 | $20.81 | $20.81 | 5,394,580 |
| 2025-06-13 | $21.29 | $21.39 | $20.30 | $20.86 | $20.86 | 22,129,020 |
| 2025-06-12 | $21.60 | $21.72 | $21.34 | $21.42 | $21.42 | 8,110,380 |
| 2025-06-11 | $21.66 | $21.94 | $21.63 | $21.65 | $21.65 | 8,119,760 |
| 2025-06-10 | $22.35 | $22.42 | $21.48 | $21.78 | $21.78 | 12,537,210 |
| 2025-06-09 | $22.11 | $22.60 | $22.00 | $22.41 | $22.41 | 10,748,060 |
| 2025-06-06 | $22.50 | $22.50 | $22.05 | $22.27 | $22.27 | 13,173,590 |
| 2025-06-05 | $21.80 | $22.16 | $21.51 | $22.12 | $22.12 | 13,105,150 |
| 2025-06-04 | $22.51 | $22.80 | $21.80 | $21.80 | $21.80 | 16,230,820 |
| 2025-06-03 | $21.26 | $21.88 | $21.26 | $21.42 | $21.42 | 7,354,980 |
| 2025-05-30 | $21.89 | $21.99 | $21.50 | $21.58 | $21.58 | 8,042,090 |
| 2025-05-29 | $21.15 | $22.02 | $21.15 | $21.99 | $21.99 | 13,202,980 |
| 2025-05-28 | $21.60 | $21.82 | $21.11 | $21.14 | $21.14 | 6,992,800 |
| 2025-05-27 | $21.65 | $21.78 | $21.32 | $21.65 | $21.65 | 6,173,130 |
| 2025-05-26 | $21.34 | $22.18 | $21.31 | $21.73 | $21.73 | 11,633,320 |
| 2025-05-23 | $21.55 | $21.84 | $21.04 | $21.06 | $21.06 | 8,620,760 |
| 2025-05-22 | $21.62 | $21.87 | $21.34 | $21.55 | $21.55 | 5,370,150 |
| 2025-05-21 | $21.99 | $21.99 | $21.55 | $21.65 | $21.65 | 7,211,490 |
| 2025-05-20 | $22.00 | $22.05 | $21.73 | $22.04 | $22.04 | 6,058,600 |
| 2025-05-19 | $21.85 | $22.06 | $21.43 | $22.05 | $22.05 | 7,651,970 |
| 2025-05-16 | $21.80 | $22.03 | $21.77 | $21.83 | $21.83 | 5,266,530 |
| 2025-05-15 | $22.52 | $22.53 | $21.90 | $21.92 | $21.92 | 7,621,740 |
| 2025-05-14 | $22.45 | $22.87 | $22.32 | $22.58 | $22.58 | 9,628,390 |
| 2025-05-13 | $23.25 | $23.26 | $22.37 | $22.39 | $22.39 | 10,442,310 |
| 2025-05-12 | $22.60 | $22.93 | $22.45 | $22.86 | $22.86 | 9,053,090 |
| 2025-05-09 | $22.92 | $22.92 | $22.41 | $22.42 | $22.42 | 9,265,650 |
| 2025-05-08 | $22.80 | $23.08 | $22.71 | $23.04 | $23.04 | 9,406,730 |
| 2025-05-07 | $23.44 | $23.62 | $22.55 | $22.83 | $22.83 | 14,652,830 |
| 2025-05-06 | $22.50 | $23.10 | $22.33 | $23.03 | $23.03 | 14,039,440 |
| 2025-04-30 | $21.72 | $22.40 | $21.71 | $22.20 | $22.20 | 11,761,790 |
| 2025-04-29 | $21.12 | $21.80 | $20.90 | $21.65 | $21.65 | 10,052,280 |
| 2025-04-28 | $21.41 | $21.75 | $21.20 | $21.29 | $21.29 | 8,476,610 |
| 2025-04-25 | $20.84 | $21.88 | $20.84 | $21.50 | $21.50 | 16,067,780 |
| 2025-04-24 | $21.38 | $21.40 | $20.76 | $20.81 | $20.81 | 8,815,820 |
| 2025-04-23 | $21.35 | $21.58 | $21.26 | $21.39 | $21.39 | 9,885,920 |
| 2025-04-22 | $21.36 | $21.40 | $20.98 | $21.10 | $21.10 | 6,825,200 |
| 2025-04-21 | $20.78 | $21.31 | $20.45 | $21.26 | $21.26 | 9,240,060 |
| 2025-04-18 | $21.00 | $21.16 | $20.42 | $20.60 | $20.60 | 9,938,800 |
| 2025-04-17 | $20.93 | $21.42 | $20.91 | $21.01 | $21.01 | 8,454,870 |
| 2025-04-16 | $21.49 | $21.66 | $20.91 | $21.17 | $21.17 | 8,779,970 |
| 2025-04-15 | $21.97 | $22.19 | $21.45 | $21.69 | $21.69 | 8,602,170 |
| 2025-04-14 | $22.30 | $22.41 | $21.89 | $21.96 | $21.96 | 10,198,190 |
| 2025-04-11 | $21.65 | $22.18 | $21.56 | $21.89 | $21.89 | 11,592,600 |
| 2025-04-10 | $22.30 | $22.79 | $21.81 | $21.85 | $21.85 | 17,649,790 |
| 2025-04-09 | $20.29 | $21.72 | $19.56 | $21.53 | $21.53 | 21,438,440 |
| 2025-04-08 | $20.00 | $21.21 | $20.00 | $20.74 | $20.74 | 23,575,970 |
| 2025-04-07 | $22.50 | $23.20 | $19.52 | $19.55 | $19.55 | 27,769,410 |
| 2025-04-03 | $24.00 | $25.00 | $23.97 | $24.40 | $24.40 | 11,864,490 |
| 2025-04-02 | $24.01 | $24.76 | $23.95 | $24.37 | $24.37 | 9,205,200 |
| 2025-04-01 | $24.32 | $24.49 | $24.06 | $24.06 | $24.06 | 7,830,990 |
| 2025-03-31 | $24.26 | $24.26 | $23.56 | $24.12 | $24.12 | 11,025,190 |
| 2025-03-28 | $24.16 | $24.97 | $24.16 | $24.50 | $24.50 | 15,097,820 |
| 2025-03-27 | $24.29 | $24.50 | $23.86 | $24.14 | $24.14 | 8,033,990 |
| 2025-03-26 | $24.18 | $24.55 | $24.13 | $24.24 | $24.24 | 7,498,710 |
| 2025-03-25 | $24.75 | $24.96 | $24.05 | $24.19 | $24.19 | 11,235,290 |
| 2025-03-24 | $25.40 | $25.57 | $24.34 | $24.91 | $24.91 | 15,441,670 |
| 2025-03-21 | $26.23 | $26.32 | $25.40 | $25.45 | $25.45 | 17,265,750 |
| 2025-03-20 | $26.74 | $27.06 | $26.30 | $26.34 | $26.34 | 12,067,680 |
| 2025-03-19 | $27.21 | $27.29 | $26.60 | $26.68 | $26.68 | 16,963,000 |
| 2025-03-18 | $27.13 | $28.06 | $27.13 | $27.43 | $27.43 | 21,374,700 |
| 2025-03-17 | $27.22 | $27.46 | $26.85 | $27.01 | $27.01 | 13,638,300 |
| 2025-03-14 | $26.81 | $27.43 | $26.51 | $27.35 | $27.35 | 17,507,680 |
| 2025-03-13 | $27.90 | $27.97 | $26.77 | $27.07 | $27.07 | 25,387,480 |
| 2025-03-12 | $27.88 | $29.06 | $27.86 | $28.20 | $28.20 | 39,344,920 |
| 2025-03-11 | $26.65 | $27.77 | $26.50 | $27.55 | $27.55 | 20,731,700 |
| 2025-03-10 | $27.75 | $27.85 | $26.88 | $27.11 | $27.11 | 22,384,790 |
| 2025-03-07 | $27.88 | $28.73 | $27.45 | $28.08 | $28.08 | 35,734,730 |
| 2025-03-06 | $27.20 | $28.38 | $27.10 | $28.00 | $28.00 | 39,570,610 |
| 2025-03-05 | $26.60 | $27.30 | $26.38 | $26.86 | $26.86 | 21,360,400 |
| 2025-03-04 | $26.00 | $26.89 | $25.96 | $26.77 | $26.77 | 22,322,390 |
| 2025-03-03 | $27.31 | $27.55 | $26.22 | $26.40 | $26.40 | 30,300,310 |
| 2025-02-28 | $29.44 | $29.57 | $26.88 | $27.20 | $27.20 | 49,315,670 |
| 2025-02-27 | $30.50 | $30.95 | $29.02 | $29.60 | $29.60 | 50,997,970 |
| 2025-02-26 | $30.55 | $31.96 | $29.33 | $30.98 | $30.98 | 78,623,500 |
| 2025-02-25 | $29.35 | $31.64 | $29.03 | $30.94 | $30.94 | 79,617,860 |
| 2025-02-24 | $30.45 | $31.67 | $29.30 | $29.96 | $29.96 | 76,902,070 |
| 2025-02-20 | $28.50 | $29.05 | $28.00 | $28.05 | $28.05 | 48,894,910 |
| 2025-02-19 | $27.54 | $29.53 | $26.96 | $28.93 | $28.93 | 65,310,620 |
| 2025-02-18 | $28.90 | $30.46 | $28.01 | $28.10 | $28.10 | 74,653,380 |
| 2025-02-17 | $30.80 | $32.17 | $28.50 | $28.83 | $28.83 | 116,188,880 |
| 2025-02-14 | $27.00 | $29.53 | $26.50 | $29.53 | $29.53 | 98,863,700 |
| 2025-02-13 | $24.99 | $25.06 | $24.34 | $24.61 | $24.61 | 22,348,070 |
| 2025-02-12 | $24.45 | $25.15 | $24.45 | $25.08 | $25.08 | 23,280,610 |
| 2025-02-11 | $24.88 | $24.98 | $24.30 | $24.38 | $24.38 | 29,166,660 |
| 2025-02-10 | $25.01 | $25.61 | $24.70 | $25.30 | $25.30 | 38,068,410 |
| 2025-02-07 | $23.26 | $24.86 | $23.22 | $24.28 | $24.28 | 35,473,470 |
| 2025-02-06 | $22.10 | $23.43 | $22.00 | $23.31 | $23.31 | 25,785,030 |
| 2025-02-05 | $21.27 | $23.49 | $21.20 | $22.37 | $22.37 | 30,255,350 |
| 2025-01-27 | $21.22 | $21.62 | $20.59 | $20.63 | $20.63 | 14,457,970 |
| 2025-01-24 | $20.76 | $21.44 | $20.62 | $21.39 | $21.39 | 13,414,020 |
| 2025-01-23 | $21.30 | $21.80 | $20.75 | $20.76 | $20.76 | 13,551,040 |
| 2025-01-22 | $21.04 | $21.11 | $20.75 | $20.83 | $20.83 | 8,045,610 |
| 2025-01-21 | $21.63 | $21.76 | $20.95 | $21.21 | $21.21 | 10,198,570 |
| 2025-01-20 | $21.59 | $21.80 | $21.22 | $21.42 | $21.42 | 9,136,100 |
| 2025-01-17 | $21.58 | $21.70 | $21.25 | $21.38 | $21.38 | 9,562,800 |
| 2025-01-16 | $21.62 | $22.32 | $21.43 | $21.56 | $21.56 | 13,908,530 |
| 2025-01-15 | $21.71 | $21.97 | $21.26 | $21.47 | $21.47 | 11,171,840 |
| 2025-01-14 | $20.75 | $21.75 | $20.61 | $21.64 | $21.64 | 14,668,760 |
| 2025-01-13 | $20.22 | $20.70 | $19.80 | $20.61 | $20.61 | 9,866,170 |
| 2025-01-09 | $20.84 | $21.62 | $20.84 | $21.33 | $21.33 | 10,614,830 |
| 2025-01-08 | $21.40 | $21.55 | $20.39 | $21.09 | $21.09 | 12,618,420 |
| 2025-01-07 | $20.93 | $21.38 | $20.81 | $21.31 | $21.31 | 9,880,720 |
| 2025-01-06 | $21.00 | $21.32 | $20.52 | $20.82 | $20.82 | 11,662,380 |
| 2025-01-03 | $22.34 | $22.46 | $20.92 | $21.04 | $21.04 | 18,500,840 |
| 2025-01-02 | $23.08 | $23.54 | $21.98 | $22.35 | $22.35 | 18,732,970 |
| 2024-12-31 | $25.00 | $25.29 | $23.40 | $23.40 | $23.40 | 16,135,370 |
| 2024-12-30 | $24.13 | $24.86 | $23.50 | $24.46 | $24.46 | 13,323,510 |
| 2024-12-27 | $24.56 | $24.99 | $24.10 | $24.12 | $24.12 | 14,535,530 |
| 2024-12-26 | $23.89 | $25.07 | $23.88 | $24.59 | $24.59 | 15,703,690 |
| 2024-12-25 | $24.35 | $24.36 | $23.21 | $23.67 | $23.67 | 16,086,880 |
| 2024-12-24 | $24.67 | $24.76 | $23.88 | $24.37 | $24.37 | 14,589,130 |
| 2024-12-23 | $25.78 | $26.10 | $24.50 | $24.58 | $24.58 | 17,429,910 |
| 2024-12-20 | $25.70 | $26.26 | $25.31 | $25.99 | $25.99 | 14,939,330 |
| 2024-12-19 | $24.95 | $25.87 | $24.82 | $25.72 | $25.72 | 17,013,290 |
| 2024-12-18 | $25.00 | $25.59 | $24.62 | $25.33 | $25.33 | 11,976,240 |
| 2024-12-17 | $25.41 | $25.50 | $24.75 | $24.78 | $24.78 | 13,035,350 |
| 2024-12-16 | $25.99 | $26.25 | $25.25 | $25.42 | $25.42 | 16,394,600 |
| 2024-12-13 | $26.81 | $27.13 | $26.18 | $26.20 | $26.20 | 21,703,970 |
| 2024-12-12 | $27.60 | $27.85 | $27.01 | $27.28 | $27.28 | 15,685,840 |
| 2024-12-11 | $27.32 | $27.70 | $27.11 | $27.47 | $27.47 | 16,424,280 |
| 2024-12-10 | $27.93 | $28.14 | $27.32 | $27.42 | $27.42 | 29,908,010 |
| 2024-12-09 | $27.32 | $27.75 | $26.58 | $26.82 | $26.82 | 20,878,300 |
| 2024-12-06 | $27.19 | $28.20 | $26.40 | $27.52 | $27.52 | 32,166,790 |
| 2024-12-05 | $26.28 | $27.18 | $26.10 | $26.85 | $26.85 | 15,733,700 |
| 2024-12-04 | $26.73 | $27.04 | $26.09 | $26.25 | $26.25 | 16,914,640 |
| 2024-12-03 | $27.07 | $27.27 | $26.60 | $26.99 | $26.99 | 19,682,200 |
| 2024-12-02 | $26.94 | $27.24 | $26.83 | $27.04 | $27.04 | 22,009,960 |
| 2024-11-29 | $26.20 | $27.40 | $26.00 | $26.96 | $26.96 | 26,578,400 |
| 2024-11-28 | $26.95 | $27.36 | $26.18 | $26.23 | $26.23 | 19,064,590 |
| 2024-11-27 | $25.79 | $26.65 | $25.30 | $26.63 | $26.63 | 21,746,960 |
| 2024-11-26 | $26.31 | $27.06 | $25.82 | $25.97 | $25.97 | 21,157,020 |
| 2024-11-25 | $26.68 | $26.98 | $25.22 | $26.29 | $26.29 | 21,446,420 |
| 2024-11-22 | $27.28 | $28.50 | $26.23 | $26.28 | $26.28 | 31,545,100 |
| 2024-11-21 | $27.48 | $27.81 | $26.90 | $27.44 | $27.44 | 28,031,950 |
| 2024-11-20 | $25.90 | $28.66 | $25.88 | $27.74 | $27.74 | 41,305,500 |
| 2024-11-19 | $25.20 | $26.20 | $24.84 | $26.15 | $26.15 | 27,325,790 |
| 2024-11-18 | $26.75 | $26.98 | $24.80 | $25.02 | $25.02 | 31,807,030 |
| 2024-11-15 | $28.20 | $28.80 | $26.58 | $26.65 | $26.65 | 35,547,170 |
| 2024-11-14 | $29.24 | $30.01 | $28.38 | $28.45 | $28.45 | 29,123,320 |
| 2024-11-13 | $29.35 | $30.15 | $28.80 | $29.52 | $29.52 | 35,651,300 |
| 2024-11-12 | $30.55 | $31.99 | $29.70 | $30.04 | $30.04 | 54,302,940 |
| 2024-11-11 | $29.60 | $31.75 | $29.16 | $30.95 | $30.95 | 66,251,550 |
| 2024-11-08 | $29.41 | $30.58 | $29.27 | $29.73 | $29.73 | 56,703,940 |
| 2024-11-07 | $27.95 | $29.09 | $27.80 | $28.99 | $28.99 | 35,334,850 |
| 2024-11-06 | $28.30 | $29.20 | $27.89 | $28.53 | $28.53 | 44,998,190 |
| 2024-11-05 | $26.58 | $28.79 | $26.31 | $28.30 | $28.30 | 43,417,000 |
| 2024-11-04 | $26.27 | $27.03 | $26.16 | $26.58 | $26.58 | 30,164,080 |
| 2024-11-01 | $29.08 | $29.35 | $26.16 | $26.26 | $26.26 | 62,761,130 |
| 2024-10-31 | $29.01 | $30.64 | $28.88 | $29.73 | $29.73 | 50,661,820 |
| 2024-10-30 | $28.50 | $29.60 | $28.33 | $29.30 | $29.30 | 39,962,260 |
| 2024-10-29 | $30.08 | $30.56 | $29.22 | $29.23 | $29.23 | 52,543,020 |
| 2024-10-28 | $31.06 | $31.45 | $29.68 | $30.08 | $30.08 | 54,213,530 |
| 2024-10-25 | $31.00 | $32.31 | $30.40 | $31.57 | $31.57 | 64,500,790 |
| 2024-10-24 | $31.89 | $32.21 | $29.59 | $30.84 | $30.84 | 83,030,290 |
| 2024-10-23 | $29.78 | $35.22 | $29.68 | $32.22 | $32.22 | 118,426,340 |
| 2024-10-22 | $31.31 | $31.45 | $29.79 | $30.12 | $30.12 | 63,225,450 |
| 2024-10-21 | $31.24 | $33.00 | $30.13 | $32.09 | $32.09 | 94,440,650 |
| 2024-10-18 | $28.53 | $32.92 | $28.38 | $31.24 | $31.24 | 89,215,890 |
| 2024-10-17 | $29.90 | $30.68 | $28.57 | $29.04 | $29.04 | 76,781,850 |
| 2024-10-16 | $26.31 | $29.83 | $26.31 | $28.90 | $28.90 | 68,346,260 |
| 2024-10-15 | $27.74 | $29.90 | $27.00 | $27.20 | $27.20 | 62,979,030 |
| 2024-10-14 | $25.40 | $29.25 | $25.14 | $29.10 | $29.10 | 70,104,880 |
| 2024-10-11 | $25.62 | $27.48 | $24.90 | $25.40 | $25.40 | 66,094,170 |
| 2024-10-10 | $34.00 | $34.74 | $26.27 | $27.85 | $27.85 | 114,929,430 |
| 2024-10-09 | $28.93 | $34.87 | $27.00 | $31.56 | $31.56 | 117,138,020 |
| 2024-10-08 | $29.40 | $29.40 | $26.40 | $29.40 | $29.40 | 80,666,550 |
| 2024-09-30 | $21.59 | $24.55 | $21.00 | $24.50 | $24.50 | 80,104,430 |
| 2024-09-27 | $17.48 | $20.59 | $17.30 | $20.55 | $20.55 | 70,974,370 |
| 2024-09-26 | $16.33 | $17.25 | $16.21 | $17.16 | $17.16 | 31,373,190 |
| 2024-09-25 | $16.21 | $17.29 | $16.00 | $16.44 | $16.44 | 34,422,420 |
| 2024-09-24 | $15.53 | $15.91 | $15.12 | $15.89 | $15.89 | 22,727,930 |
| 2024-09-23 | $15.39 | $15.66 | $15.20 | $15.53 | $15.53 | 15,292,070 |
| 2024-09-20 | $15.13 | $15.70 | $15.11 | $15.40 | $15.40 | 22,889,790 |
| 2024-09-19 | $14.39 | $15.22 | $14.29 | $15.14 | $15.14 | 19,470,430 |
| 2024-09-18 | $14.55 | $14.64 | $14.11 | $14.29 | $14.29 | 7,254,990 |
| 2024-09-13 | $15.05 | $15.13 | $14.48 | $14.48 | $14.48 | 8,579,200 |
| 2024-09-12 | $14.81 | $15.18 | $14.80 | $14.85 | $14.85 | 12,216,120 |
| 2024-09-11 | $14.62 | $14.76 | $14.52 | $14.73 | $14.73 | 9,063,090 |
| 2024-09-10 | $14.26 | $14.86 | $14.01 | $14.65 | $14.65 | 11,249,710 |
| 2024-09-09 | $14.18 | $14.54 | $13.95 | $14.30 | $14.30 | 9,309,750 |
| 2024-09-06 | $14.62 | $14.69 | $14.20 | $14.21 | $14.21 | 7,848,100 |
| 2024-09-05 | $14.22 | $14.79 | $14.22 | $14.62 | $14.62 | 9,375,400 |
| 2024-09-04 | $14.36 | $14.69 | $14.32 | $14.47 | $14.47 | 7,880,770 |
| 2024-09-03 | $14.41 | $14.65 | $14.31 | $14.55 | $14.55 | 7,860,650 |
| 2024-09-02 | $15.00 | $15.03 | $14.43 | $14.45 | $14.45 | 10,875,060 |
| 2024-08-30 | $14.23 | $15.18 | $14.23 | $14.92 | $14.92 | 16,245,370 |
| 2024-08-29 | $14.13 | $14.48 | $14.01 | $14.31 | $14.31 | 9,782,560 |
| 2024-08-28 | $14.03 | $14.51 | $13.92 | $14.16 | $14.16 | 12,390,560 |
| 2024-08-27 | $14.23 | $14.33 | $13.86 | $13.87 | $13.87 | 8,439,350 |
| 2024-08-26 | $14.18 | $14.42 | $14.03 | $14.29 | $14.29 | 7,824,000 |
| 2024-08-23 | $14.28 | $14.47 | $14.05 | $14.19 | $14.19 | 9,219,540 |
| 2024-08-22 | $14.32 | $14.63 | $14.00 | $14.06 | $14.06 | 10,808,840 |
| 2024-08-21 | $15.01 | $15.06 | $14.29 | $14.33 | $14.33 | 16,551,390 |
| 2024-08-20 | $15.93 | $15.95 | $14.80 | $15.02 | $15.02 | 18,484,820 |
| 2024-08-19 | $16.02 | $16.34 | $15.95 | $15.99 | $15.99 | 8,256,600 |
| 2024-08-16 | $16.36 | $16.45 | $16.03 | $16.06 | $16.06 | 8,321,610 |
| 2024-08-15 | $16.00 | $16.81 | $15.77 | $16.32 | $16.32 | 14,936,530 |
| 2024-08-14 | $16.13 | $16.19 | $15.97 | $15.98 | $15.98 | 5,619,990 |
| 2024-08-13 | $16.19 | $16.39 | $15.85 | $16.09 | $16.09 | 9,787,530 |
| 2024-08-12 | $16.67 | $16.85 | $16.06 | $16.12 | $16.12 | 15,411,480 |
| 2024-08-09 | $17.00 | $17.15 | $16.72 | $16.76 | $16.76 | 24,786,590 |
| 2024-08-08 | $16.65 | $16.95 | $16.36 | $16.87 | $16.87 | 13,170,130 |
| 2024-08-07 | $16.70 | $17.02 | $16.57 | $16.79 | $16.79 | 14,036,800 |
| 2024-08-06 | $16.13 | $16.78 | $16.02 | $16.62 | $16.62 | 18,354,800 |
| 2024-08-05 | $16.50 | $16.90 | $15.85 | $15.85 | $15.85 | 17,579,250 |
| 2024-08-02 | $17.06 | $17.31 | $16.64 | $16.66 | $16.66 | 14,503,900 |
| 2024-08-01 | $17.29 | $17.44 | $17.11 | $17.18 | $17.18 | 15,543,850 |
| 2024-07-31 | $16.33 | $17.31 | $16.30 | $17.28 | $17.28 | 23,176,310 |
| 2024-07-30 | $16.26 | $16.48 | $16.12 | $16.29 | $16.29 | 10,392,300 |
| 2024-07-29 | $16.05 | $16.46 | $15.76 | $16.31 | $16.31 | 12,450,240 |
| 2024-07-26 | $15.69 | $16.27 | $15.65 | $16.06 | $16.06 | 12,949,510 |
| 2024-07-25 | $15.72 | $16.03 | $15.58 | $15.64 | $15.64 | 12,197,420 |
| 2024-07-24 | $16.42 | $16.62 | $15.83 | $15.89 | $15.89 | 15,731,030 |
| 2024-07-23 | $16.76 | $17.10 | $16.51 | $16.56 | $16.56 | 16,313,260 |
| 2024-07-22 | $16.77 | $17.30 | $16.63 | $16.95 | $16.95 | 21,154,130 |
| 2024-07-19 | $16.28 | $17.03 | $16.15 | $16.68 | $16.68 | 17,422,300 |
| 2024-07-18 | $16.21 | $16.53 | $15.74 | $16.40 | $16.40 | 16,179,420 |
| 2024-07-17 | $16.73 | $17.13 | $16.48 | $16.48 | $16.48 | 15,519,440 |
| 2024-07-16 | $16.19 | $16.97 | $16.03 | $16.90 | $16.90 | 21,257,570 |
| 2024-07-15 | $16.99 | $17.07 | $16.26 | $16.27 | $16.27 | 22,218,130 |
| 2024-07-12 | $16.96 | $17.77 | $16.57 | $17.25 | $17.25 | 28,911,670 |
| 2024-07-11 | $16.82 | $17.14 | $16.65 | $17.01 | $17.01 | 18,119,690 |
| 2024-07-10 | $16.14 | $17.52 | $15.89 | $16.65 | $16.65 | 24,194,320 |
| 2024-07-09 | $16.00 | $16.36 | $15.58 | $16.20 | $16.20 | 17,305,360 |
| 2024-07-08 | $16.65 | $16.90 | $16.13 | $16.14 | $16.14 | 14,233,930 |
| 2024-07-05 | $16.90 | $17.30 | $16.57 | $16.90 | $16.90 | 17,524,550 |
| 2024-07-04 | $17.32 | $18.24 | $17.00 | $17.01 | $17.01 | 27,969,340 |
| 2024-07-03 | $17.51 | $17.65 | $17.15 | $17.17 | $17.17 | 12,967,740 |
| 2024-07-02 | $16.84 | $18.06 | $16.84 | $17.64 | $17.64 | 21,500,080 |
| 2024-07-01 | $16.84 | $16.90 | $16.39 | $16.74 | $16.74 | 9,004,580 |
| 2024-06-28 | $17.19 | $17.56 | $16.75 | $16.83 | $16.83 | 12,431,440 |
| 2024-06-27 | $17.50 | $17.64 | $17.06 | $17.19 | $17.19 | 12,217,920 |
| 2024-06-26 | $16.60 | $17.62 | $16.13 | $17.52 | $17.52 | 16,173,180 |
| 2024-06-25 | $17.27 | $17.42 | $16.20 | $16.42 | $16.42 | 13,512,330 |
| 2024-06-24 | $17.71 | $17.89 | $16.99 | $17.04 | $17.04 | 11,847,350 |
| 2024-06-21 | $18.00 | $18.13 | $17.77 | $17.89 | $17.89 | 11,511,230 |
| 2024-06-20 | $18.89 | $18.95 | $18.13 | $18.18 | $18.18 | 16,029,620 |
| 2024-06-19 | $18.73 | $19.62 | $18.66 | $18.88 | $18.88 | 23,330,710 |
| 2024-06-18 | $18.02 | $18.77 | $18.02 | $18.71 | $18.71 | 15,253,290 |
| 2024-06-17 | $17.95 | $18.27 | $17.67 | $18.10 | $18.10 | 11,941,320 |
| 2024-06-14 | $17.87 | $18.05 | $17.59 | $17.92 | $17.92 | 10,129,190 |
| 2024-06-13 | $18.04 | $18.18 | $17.64 | $17.88 | $17.88 | 10,452,810 |
| 2024-06-12 | $17.60 | $18.08 | $17.49 | $17.82 | $17.82 | 13,771,240 |
| 2024-06-11 | $16.96 | $17.60 | $16.48 | $17.57 | $17.57 | 19,451,060 |
| 2024-06-07 | $17.21 | $17.45 | $16.74 | $16.74 | $16.74 | 15,567,320 |
| 2024-06-06 | $18.00 | $18.12 | $16.95 | $16.99 | $16.99 | 21,226,040 |
| 2024-06-05 | $18.23 | $18.43 | $18.06 | $18.08 | $18.08 | 10,881,790 |
| 2024-06-04 | $18.31 | $18.48 | $17.81 | $18.03 | $18.03 | 13,783,760 |
| 2024-06-03 | $18.80 | $18.97 | $18.24 | $18.40 | $18.40 | 9,795,360 |
| 2024-05-31 | $18.51 | $18.85 | $18.41 | $18.62 | $18.62 | 10,196,710 |
| 2024-05-30 | $18.56 | $18.69 | $18.20 | $18.48 | $18.48 | 13,439,010 |
| 2024-05-29 | $18.76 | $18.97 | $18.48 | $18.57 | $18.57 | 8,927,110 |
| 2024-05-28 | $18.98 | $19.19 | $18.71 | $18.85 | $18.85 | 7,502,800 |
| 2024-05-27 | $19.25 | $19.38 | $18.63 | $19.15 | $19.15 | 9,434,360 |
| 2024-05-24 | $19.56 | $19.62 | $18.91 | $18.91 | $18.91 | 11,923,080 |
| 2024-05-23 | $20.24 | $20.38 | $19.50 | $19.57 | $19.57 | 12,818,380 |
| 2024-05-22 | $20.22 | $20.40 | $19.92 | $20.31 | $20.31 | 9,710,500 |
| 2024-05-21 | $20.68 | $20.96 | $20.15 | $20.25 | $20.25 | 12,590,950 |
| 2024-05-20 | $20.40 | $21.31 | $20.21 | $20.80 | $20.80 | 16,556,920 |
| 2024-05-17 | $19.90 | $20.38 | $19.63 | $20.38 | $20.38 | 14,123,710 |
| 2024-05-16 | $19.79 | $20.14 | $19.71 | $19.80 | $19.80 | 10,908,030 |
| 2024-05-15 | $20.08 | $20.26 | $19.72 | $19.72 | $19.72 | 11,349,230 |
| 2024-05-14 | $19.69 | $20.42 | $19.45 | $20.39 | $20.39 | 18,833,160 |
| 2024-05-13 | $20.30 | $20.32 | $19.47 | $19.64 | $19.64 | 16,569,730 |
| 2024-05-10 | $21.17 | $21.25 | $20.34 | $20.48 | $20.48 | 14,947,040 |
| 2024-05-09 | $21.28 | $21.40 | $20.89 | $21.11 | $21.11 | 10,729,710 |
| 2024-05-08 | $21.70 | $21.76 | $20.93 | $20.93 | $20.93 | 14,443,290 |
| 2024-05-07 | $22.00 | $22.25 | $21.65 | $21.85 | $21.85 | 12,322,950 |
| 2024-05-06 | $22.48 | $22.60 | $21.90 | $22.06 | $22.06 | 14,088,520 |
| 2024-04-30 | $22.55 | $22.85 | $21.63 | $22.04 | $22.04 | 15,719,150 |
| 2024-04-29 | $21.69 | $22.58 | $21.68 | $22.45 | $22.45 | 17,659,460 |
| 2024-04-26 | $20.67 | $21.85 | $20.67 | $21.68 | $21.68 | 17,700,420 |
| 2024-04-25 | $20.96 | $21.16 | $20.42 | $20.83 | $20.83 | 13,214,200 |
| 2024-04-24 | $20.62 | $21.28 | $20.61 | $21.26 | $21.26 | 13,600,410 |
| 2024-04-23 | $20.31 | $20.94 | $20.31 | $20.53 | $20.53 | 8,754,310 |
| 2024-04-22 | $20.45 | $20.96 | $19.78 | $20.45 | $20.45 | 11,757,260 |
| 2024-04-19 | $20.90 | $21.09 | $20.36 | $20.55 | $20.55 | 12,614,100 |
| 2024-04-18 | $21.57 | $21.74 | $20.92 | $21.05 | $21.05 | 14,872,670 |
| 2024-04-17 | $20.65 | $21.78 | $20.65 | $21.60 | $21.60 | 15,579,870 |
| 2024-04-16 | $21.40 | $21.77 | $20.20 | $20.30 | $20.30 | 18,856,140 |
| 2024-04-15 | $21.90 | $22.40 | $21.16 | $21.69 | $21.69 | 17,981,730 |
| 2024-04-12 | $22.90 | $23.25 | $22.15 | $22.18 | $22.18 | 12,363,550 |
| 2024-04-11 | $22.03 | $23.33 | $21.85 | $22.85 | $22.85 | 19,110,730 |
| 2024-04-10 | $22.59 | $22.59 | $21.77 | $22.03 | $22.03 | 12,523,360 |
| 2024-04-09 | $23.00 | $23.17 | $22.43 | $22.68 | $22.68 | 11,423,380 |
| 2024-04-08 | $23.15 | $23.18 | $22.47 | $22.59 | $22.59 | 11,495,600 |
| 2024-04-03 | $24.29 | $24.29 | $23.13 | $23.18 | $23.18 | 15,598,130 |
| 2024-04-02 | $25.00 | $25.09 | $24.04 | $24.29 | $24.29 | 15,986,660 |
| 2024-04-01 | $24.48 | $25.20 | $24.36 | $24.92 | $24.92 | 15,504,420 |
| 2024-03-29 | $24.85 | $24.85 | $23.90 | $24.23 | $24.23 | 16,080,630 |
| 2024-03-28 | $23.92 | $25.30 | $23.71 | $24.91 | $24.91 | 20,798,150 |
| 2024-03-27 | $25.70 | $25.76 | $23.77 | $23.77 | $23.77 | 26,494,920 |
| 2024-03-26 | $26.26 | $26.98 | $25.58 | $25.78 | $25.78 | 20,963,100 |
| 2024-03-25 | $27.99 | $28.19 | $26.46 | $26.60 | $26.60 | 23,371,550 |
| 2024-03-22 | $27.95 | $28.24 | $27.06 | $27.77 | $27.77 | 27,153,980 |
| 2024-03-21 | $28.65 | $29.20 | $28.00 | $28.08 | $28.08 | 22,893,780 |
| 2024-03-20 | $28.20 | $28.95 | $28.05 | $28.60 | $28.60 | 25,908,370 |
| 2024-03-19 | $28.41 | $28.83 | $28.16 | $28.22 | $28.22 | 24,683,560 |
| 2024-03-18 | $27.60 | $28.99 | $27.14 | $28.72 | $28.72 | 44,124,570 |
| 2024-03-15 | $27.88 | $28.09 | $27.00 | $27.60 | $27.60 | 29,211,860 |
| 2024-03-14 | $27.70 | $28.58 | $27.51 | $28.28 | $28.28 | 35,574,850 |
| 2024-03-13 | $28.20 | $28.80 | $27.80 | $28.08 | $28.08 | 42,151,210 |
| 2024-03-12 | $27.00 | $28.88 | $26.88 | $28.58 | $28.58 | 59,142,450 |
| 2024-03-11 | $26.99 | $27.64 | $26.42 | $27.09 | $27.09 | 44,930,240 |
| 2024-03-08 | $25.20 | $26.39 | $24.82 | $26.20 | $26.20 | 27,260,080 |
| 2024-03-07 | $25.93 | $26.59 | $25.14 | $25.14 | $25.14 | 23,159,490 |
| 2024-03-06 | $25.84 | $26.30 | $25.47 | $25.90 | $25.90 | 20,994,470 |
| 2024-03-05 | $26.50 | $26.86 | $25.96 | $26.20 | $26.20 | 26,110,150 |
| 2024-03-04 | $27.60 | $27.64 | $26.08 | $26.79 | $26.79 | 30,872,350 |
| 2024-03-01 | $26.00 | $27.12 | $25.81 | $26.99 | $26.99 | 34,270,560 |
| 2024-02-29 | $24.30 | $26.11 | $24.30 | $25.88 | $25.88 | 30,529,210 |
| 2024-02-28 | $26.70 | $27.60 | $24.50 | $24.59 | $24.59 | 44,915,380 |
| 2024-02-27 | $25.30 | $26.99 | $25.12 | $26.88 | $26.88 | 37,208,980 |
| 2024-02-26 | $25.61 | $26.03 | $25.23 | $25.53 | $25.53 | 28,627,110 |
| 2024-02-23 | $26.13 | $26.50 | $24.95 | $25.81 | $25.81 | 40,438,050 |
| 2024-02-22 | $24.86 | $26.98 | $24.66 | $25.55 | $25.55 | 46,257,030 |
| 2024-02-21 | $23.50 | $24.43 | $23.07 | $23.50 | $23.50 | 29,867,960 |
| 2024-02-20 | $23.26 | $24.80 | $22.97 | $24.28 | $24.28 | 36,910,670 |
| 2024-02-19 | $22.92 | $23.32 | $22.26 | $23.03 | $23.03 | 25,034,370 |
| 2024-02-08 | $21.16 | $22.39 | $21.06 | $22.04 | $22.04 | 24,257,600 |
| 2024-02-07 | $20.18 | $21.45 | $20.03 | $20.90 | $20.90 | 28,960,970 |
| 2024-02-06 | $18.60 | $20.70 | $18.05 | $20.11 | $20.11 | 25,523,320 |
| 2024-02-05 | $20.01 | $20.23 | $18.02 | $18.63 | $18.63 | 27,967,210 |
| 2024-02-02 | $21.54 | $22.14 | $19.40 | $20.24 | $20.24 | 29,945,810 |
| 2024-02-01 | $21.82 | $22.54 | $21.11 | $21.47 | $21.47 | 20,780,860 |
| 2024-01-31 | $22.26 | $22.83 | $20.81 | $21.84 | $21.84 | 36,308,700 |
| 2024-01-30 | $24.64 | $25.59 | $24.00 | $24.08 | $24.08 | 18,472,430 |
| 2024-01-29 | $25.77 | $26.07 | $24.86 | $24.98 | $24.98 | 21,664,830 |
| 2024-01-26 | $25.13 | $27.07 | $25.12 | $25.79 | $25.79 | 38,695,250 |
| 2024-01-25 | $23.68 | $25.79 | $23.37 | $25.51 | $25.51 | 38,624,300 |
| 2024-01-24 | $23.37 | $23.79 | $22.47 | $23.53 | $23.53 | 16,664,580 |
| 2024-01-23 | $22.69 | $23.69 | $22.54 | $23.37 | $23.37 | 17,672,160 |
| 2024-01-22 | $24.30 | $24.49 | $22.52 | $22.70 | $22.70 | 16,761,920 |
| 2024-01-19 | $24.82 | $25.04 | $24.12 | $24.16 | $24.16 | 12,305,680 |
| 2024-01-18 | $24.71 | $25.00 | $23.95 | $24.82 | $24.82 | 16,556,790 |
| 2024-01-17 | $25.42 | $25.59 | $24.69 | $24.70 | $24.70 | 11,028,620 |
| 2024-01-16 | $25.88 | $25.91 | $24.81 | $25.36 | $25.36 | 16,673,020 |
| 2024-01-15 | $26.00 | $26.20 | $25.53 | $25.88 | $25.88 | 13,663,030 |
| 2024-01-12 | $27.03 | $27.90 | $26.35 | $26.39 | $26.39 | 16,783,320 |
| 2024-01-11 | $26.36 | $27.34 | $26.36 | $27.28 | $27.28 | 17,091,780 |
| 2024-01-10 | $27.31 | $27.38 | $26.04 | $26.21 | $26.21 | 17,541,860 |
| 2024-01-09 | $28.43 | $28.58 | $27.10 | $27.44 | $27.44 | 20,157,330 |
| 2024-01-08 | $29.36 | $29.50 | $28.12 | $28.18 | $28.18 | 13,722,080 |
| 2024-01-05 | $30.45 | $30.66 | $28.98 | $29.27 | $29.27 | 14,660,440 |
| 2024-01-04 | $29.95 | $30.40 | $29.38 | $29.86 | $29.86 | 12,860,430 |
| 2024-01-03 | $30.20 | $30.38 | $29.32 | $29.72 | $29.72 | 15,710,680 |
| 2024-01-02 | $31.00 | $31.31 | $30.50 | $30.53 | $30.53 | 14,719,680 |
| 2024-01-01 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2023-12-29 | $30.49 | $31.76 | $30.33 | $31.45 | $31.45 | 23,830,390 |
| 2023-12-28 | $30.07 | $30.79 | $29.61 | $30.56 | $30.56 | 18,870,330 |
| 2023-12-27 | $29.70 | $30.33 | $29.70 | $30.18 | $30.18 | 14,411,700 |
| 2023-12-26 | $30.49 | $30.53 | $29.48 | $29.60 | $29.60 | 13,688,930 |
| 2023-12-25 | $30.70 | $31.14 | $29.72 | $30.55 | $30.55 | 13,845,250 |
| 2023-12-22 | $31.60 | $31.96 | $30.53 | $30.60 | $30.60 | 19,001,940 |
| 2023-12-21 | $30.92 | $32.08 | $30.82 | $31.61 | $31.61 | 17,746,570 |
| 2023-12-20 | $33.60 | $33.75 | $31.20 | $31.21 | $31.21 | 31,310,650 |
| 2023-12-19 | $34.78 | $34.81 | $33.08 | $33.60 | $33.60 | 26,203,820 |
| 2023-12-18 | $35.00 | $35.99 | $34.60 | $34.72 | $34.72 | 24,493,440 |
| 2023-12-15 | $34.79 | $34.99 | $34.15 | $34.65 | $34.65 | 17,103,210 |
| 2023-12-14 | $35.83 | $36.25 | $34.39 | $34.47 | $34.47 | 29,303,100 |
| 2023-12-13 | $35.87 | $37.00 | $35.58 | $35.68 | $35.68 | 27,847,960 |
| 2023-12-12 | $35.72 | $37.17 | $35.61 | $36.03 | $36.03 | 32,637,250 |
| 2023-12-11 | $34.68 | $36.25 | $34.21 | $36.03 | $36.03 | 34,100,000 |
| 2023-12-08 | $34.88 | $35.50 | $34.53 | $35.23 | $35.23 | 28,858,220 |
| 2023-12-07 | $33.95 | $35.08 | $33.72 | $34.97 | $34.97 | 27,421,470 |
| 2023-12-06 | $34.00 | $34.60 | $33.46 | $33.72 | $33.72 | 21,427,830 |
| 2023-12-05 | $35.39 | $35.73 | $33.91 | $33.91 | $33.91 | 30,344,950 |
| 2023-12-04 | $35.19 | $37.30 | $35.00 | $35.88 | $35.88 | 42,434,650 |
| 2023-12-01 | $33.60 | $35.28 | $33.50 | $34.93 | $34.93 | 34,249,970 |
| 2023-11-30 | $35.00 | $35.35 | $33.42 | $33.84 | $33.84 | 37,744,900 |
| 2023-11-29 | $35.51 | $35.78 | $33.62 | $34.65 | $34.65 | 44,510,070 |
| 2023-11-28 | $37.30 | $37.32 | $35.46 | $35.82 | $35.82 | 67,234,740 |
| 2023-11-27 | $37.03 | $42.07 | $37.03 | $39.32 | $39.32 | 84,605,040 |
| 2023-11-24 | $38.59 | $42.39 | $37.10 | $37.39 | $37.39 | 108,826,940 |
| 2023-11-23 | $34.90 | $36.24 | $34.52 | $35.62 | $35.62 | 37,397,130 |
| 2023-11-22 | $35.02 | $36.50 | $34.50 | $34.60 | $34.60 | 44,529,840 |
| 2023-11-21 | $34.20 | $36.00 | $33.56 | $35.02 | $35.02 | 44,051,540 |
| 2023-11-20 | $32.42 | $35.24 | $32.40 | $34.42 | $34.42 | 41,529,960 |
| 2023-11-17 | $32.53 | $33.00 | $32.23 | $32.68 | $32.68 | 18,655,290 |
| 2023-11-16 | $32.96 | $33.33 | $32.36 | $32.37 | $32.37 | 20,024,740 |
| 2023-11-15 | $33.28 | $33.90 | $33.01 | $33.25 | $33.25 | 30,135,770 |
| 2023-11-14 | $33.20 | $33.88 | $32.80 | $33.33 | $33.33 | 36,864,540 |
| 2023-11-13 | $30.58 | $33.78 | $30.55 | $32.51 | $32.51 | 45,450,310 |
| 2023-11-10 | $30.36 | $30.45 | $29.60 | $29.67 | $29.67 | 14,399,460 |
| 2023-11-09 | $30.84 | $31.15 | $30.02 | $30.37 | $30.37 | 20,748,980 |
| 2023-11-08 | $30.66 | $31.33 | $30.30 | $31.24 | $31.24 | 27,472,600 |
| 2023-11-07 | $30.22 | $30.85 | $29.74 | $30.52 | $30.52 | 20,821,220 |
| 2023-11-06 | $29.10 | $30.85 | $28.98 | $30.36 | $30.36 | 23,946,500 |
| 2023-11-03 | $28.44 | $28.98 | $28.15 | $28.83 | $28.83 | 13,581,680 |
| 2023-11-02 | $28.33 | $28.99 | $28.30 | $28.45 | $28.45 | 12,087,840 |
| 2023-11-01 | $29.05 | $29.65 | $28.44 | $28.53 | $28.53 | 18,941,910 |
| 2023-10-31 | $28.80 | $29.25 | $28.18 | $29.00 | $29.00 | 19,909,300 |
| 2023-10-30 | $27.86 | $28.74 | $27.68 | $28.55 | $28.55 | 21,120,740 |
| 2023-10-27 | $29.08 | $29.08 | $27.94 | $28.34 | $28.34 | 21,961,160 |
| 2023-10-26 | $29.10 | $29.60 | $28.74 | $29.29 | $29.29 | 16,652,250 |
| 2023-10-25 | $29.50 | $30.98 | $29.50 | $29.82 | $29.82 | 23,569,730 |
| 2023-10-24 | $28.20 | $29.50 | $28.15 | $29.23 | $29.23 | 24,373,730 |
| 2023-10-23 | $29.60 | $29.77 | $27.56 | $27.77 | $27.77 | 20,600,930 |
| 2023-10-20 | $31.01 | $31.45 | $29.65 | $29.67 | $29.67 | 21,352,490 |
| 2023-10-19 | $32.50 | $33.25 | $31.23 | $31.23 | $31.23 | 27,798,730 |
| 2023-10-18 | $33.40 | $33.70 | $32.51 | $32.73 | $32.73 | 22,545,410 |
| 2023-10-17 | $35.11 | $35.25 | $32.50 | $34.07 | $34.07 | 27,434,780 |
| 2023-10-16 | $34.55 | $36.18 | $34.20 | $35.02 | $35.02 | 28,297,920 |
| 2023-10-13 | $34.86 | $36.30 | $34.78 | $35.17 | $35.17 | 26,757,460 |
| 2023-10-12 | $35.38 | $35.70 | $34.10 | $34.90 | $34.90 | 24,078,750 |
| 2023-10-11 | $35.15 | $35.60 | $34.36 | $34.75 | $34.75 | 24,196,270 |
| 2023-10-10 | $35.83 | $36.30 | $35.33 | $35.43 | $35.43 | 24,489,050 |
| 2023-10-09 | $35.39 | $36.50 | $34.90 | $35.98 | $35.98 | 39,221,890 |
| 2023-09-28 | $34.20 | $35.46 | $33.99 | $34.55 | $34.55 | 28,354,230 |
| 2023-09-27 | $33.77 | $34.80 | $33.57 | $34.20 | $34.20 | 28,751,860 |
| 2023-09-26 | $32.30 | $34.50 | $32.00 | $34.16 | $34.16 | 47,163,130 |
| 2023-09-25 | $32.19 | $32.49 | $31.47 | $32.36 | $32.36 | 24,785,740 |
| 2023-09-22 | $31.00 | $32.48 | $30.60 | $32.19 | $32.19 | 26,921,920 |
| 2023-09-21 | $32.20 | $32.86 | $31.03 | $31.34 | $31.34 | 32,125,620 |
| 2023-09-20 | $33.23 | $34.28 | $32.81 | $32.98 | $32.98 | 35,916,960 |
| 2023-09-19 | $32.02 | $34.02 | $31.86 | $32.91 | $32.91 | 34,213,360 |
| 2023-09-18 | $32.50 | $33.95 | $31.39 | $32.80 | $32.80 | 38,474,400 |
| 2023-09-15 | $33.22 | $33.50 | $32.55 | $32.77 | $32.77 | 20,399,580 |
| 2023-09-14 | $33.74 | $33.92 | $32.66 | $33.23 | $33.23 | 23,154,030 |
| 2023-09-13 | $34.60 | $35.17 | $32.74 | $33.25 | $33.25 | 42,382,180 |
| 2023-09-12 | $35.59 | $36.20 | $34.56 | $34.62 | $34.62 | 37,971,470 |
| 2023-09-11 | $36.60 | $36.60 | $34.23 | $35.63 | $35.63 | 59,943,560 |
| 2023-09-08 | $35.60 | $39.30 | $35.33 | $37.50 | $37.50 | 73,130,150 |
| 2023-09-07 | $36.38 | $36.80 | $35.51 | $35.88 | $35.88 | 42,438,940 |
| 2023-09-06 | $34.90 | $38.10 | $33.74 | $36.93 | $36.93 | 76,561,910 |
| 2023-09-05 | $37.00 | $37.00 | $34.39 | $34.91 | $34.91 | 69,868,730 |
| 2023-09-04 | $31.45 | $36.47 | $31.00 | $36.47 | $36.47 | 83,242,680 |
| 2023-09-01 | $30.18 | $31.25 | $29.75 | $30.39 | $30.39 | 29,374,220 |
| 2023-08-31 | $29.78 | $30.53 | $29.62 | $30.16 | $30.16 | 26,086,840 |
| 2023-08-30 | $28.67 | $30.46 | $28.67 | $30.01 | $30.01 | 40,024,220 |
| 2023-08-29 | $26.98 | $29.63 | $26.80 | $28.97 | $28.97 | 44,256,060 |
| 2023-08-28 | $30.40 | $30.41 | $26.88 | $27.00 | $27.00 | 39,222,110 |
| 2023-08-25 | $29.60 | $29.80 | $27.46 | $27.60 | $27.60 | 40,319,060 |
| 2023-08-24 | $33.64 | $33.78 | $29.60 | $30.02 | $30.02 | 71,698,470 |
| 2023-08-23 | $31.71 | $34.88 | $31.40 | $32.94 | $32.94 | 69,271,680 |
| 2023-08-22 | $28.89 | $32.55 | $28.39 | $32.20 | $32.20 | 57,422,500 |
| 2023-08-21 | $27.88 | $29.05 | $27.88 | $27.99 | $27.99 | 14,917,180 |
| 2023-08-18 | $28.68 | $29.42 | $27.88 | $27.88 | $27.88 | 11,783,410 |
| 2023-08-17 | $28.42 | $29.36 | $28.02 | $28.78 | $28.78 | 18,438,170 |
| 2023-08-16 | $30.60 | $30.60 | $28.24 | $28.51 | $28.51 | 29,018,360 |
| 2023-08-15 | $31.71 | $31.72 | $30.33 | $30.66 | $30.66 | 12,377,980 |
| 2023-08-14 | $29.77 | $31.83 | $29.58 | $31.73 | $31.73 | 17,638,650 |
| 2023-08-11 | $31.39 | $31.84 | $30.20 | $30.27 | $30.27 | 11,232,200 |
| 2023-08-10 | $31.60 | $32.15 | $31.10 | $31.48 | $31.48 | 11,277,520 |
| 2023-08-09 | $32.90 | $33.38 | $31.86 | $31.92 | $31.92 | 14,935,380 |
| 2023-08-08 | $32.70 | $33.29 | $32.35 | $32.63 | $32.63 | 12,694,270 |
| 2023-08-07 | $32.08 | $33.40 | $32.08 | $32.66 | $32.66 | 16,106,320 |
| 2023-08-04 | $30.38 | $32.69 | $30.38 | $32.28 | $32.28 | 24,367,250 |
| 2023-08-03 | $30.38 | $30.95 | $30.30 | $30.59 | $30.59 | 6,847,690 |
| 2023-08-02 | $30.66 | $30.81 | $30.30 | $30.66 | $30.66 | 8,565,630 |
| 2023-08-01 | $30.60 | $31.30 | $30.00 | $30.88 | $30.88 | 10,931,950 |
| 2023-07-31 | $30.62 | $31.22 | $29.96 | $30.77 | $30.77 | 13,230,680 |
| 2023-07-28 | $30.26 | $30.85 | $29.97 | $30.31 | $30.31 | 10,714,190 |
| 2023-07-27 | $30.90 | $31.09 | $30.25 | $30.38 | $30.38 | 9,368,780 |
| 2023-07-26 | $31.89 | $32.05 | $30.82 | $31.04 | $31.04 | 12,190,470 |
| 2023-07-25 | $32.37 | $32.57 | $31.60 | $31.97 | $31.97 | 13,039,770 |
| 2023-07-24 | $31.03 | $31.94 | $30.73 | $31.88 | $31.88 | 15,251,260 |
| 2023-07-21 | $30.80 | $31.27 | $30.61 | $30.95 | $30.95 | 11,521,370 |
| 2023-07-20 | $31.61 | $31.72 | $30.75 | $30.83 | $30.83 | 12,416,410 |
| 2023-07-19 | $32.15 | $32.30 | $31.50 | $31.70 | $31.70 | 10,524,750 |
| 2023-07-18 | $32.65 | $32.77 | $31.80 | $31.84 | $31.84 | 13,307,930 |
| 2023-07-17 | $31.28 | $33.69 | $31.20 | $32.48 | $32.48 | 24,626,830 |
| 2023-07-14 | $29.70 | $32.80 | $29.54 | $31.82 | $31.82 | 30,530,030 |
| 2023-07-13 | $29.89 | $30.34 | $28.99 | $29.79 | $29.79 | 20,536,140 |
| 2023-07-12 | $31.38 | $31.39 | $29.68 | $29.78 | $29.78 | 19,485,020 |
| 2023-07-11 | $30.20 | $31.80 | $28.91 | $30.80 | $30.80 | 34,713,500 |
| 2023-07-10 | $33.80 | $34.13 | $33.33 | $33.55 | $33.55 | 10,895,770 |
| 2023-07-07 | $34.50 | $34.58 | $32.91 | $33.16 | $33.16 | 18,114,820 |
| 2023-07-06 | $35.32 | $36.14 | $34.50 | $34.61 | $34.61 | 20,732,430 |
| 2023-07-05 | $35.90 | $37.10 | $35.51 | $35.52 | $35.52 | 28,975,750 |
| 2023-07-04 | $33.88 | $35.48 | $33.81 | $35.01 | $35.01 | 21,787,230 |
| 2023-07-03 | $33.19 | $34.68 | $31.86 | $34.23 | $34.23 | 26,279,980 |
| 2023-06-30 | $33.00 | $33.57 | $32.61 | $33.23 | $33.23 | 13,773,560 |
| 2023-06-29 | $33.20 | $33.73 | $32.66 | $33.26 | $33.26 | 16,782,780 |
| 2023-06-28 | $33.98 | $34.18 | $31.95 | $32.95 | $32.95 | 24,425,010 |
| 2023-06-27 | $34.74 | $34.97 | $33.79 | $34.22 | $34.22 | 17,401,490 |
| 2023-06-26 | $37.31 | $37.92 | $34.45 | $34.49 | $34.49 | 38,398,840 |
| 2023-06-21 | $40.32 | $40.73 | $38.08 | $38.10 | $38.10 | 38,308,530 |
| 2023-06-20 | $40.00 | $41.28 | $39.67 | $41.00 | $41.00 | 37,531,160 |
| 2023-06-19 | $39.73 | $41.39 | $39.33 | $40.69 | $40.69 | 48,062,250 |
| 2023-06-16 | $37.30 | $40.52 | $36.88 | $39.93 | $39.93 | 53,722,840 |
| 2023-06-15 | $38.80 | $39.09 | $37.37 | $37.80 | $37.80 | 37,554,000 |
| 2023-06-14 | $37.41 | $39.18 | $37.30 | $38.70 | $38.70 | 46,300,940 |
| 2023-06-13 | $36.61 | $37.88 | $35.66 | $37.49 | $37.49 | 34,836,910 |
| 2023-06-12 | $37.20 | $37.88 | $36.86 | $37.00 | $37.00 | 32,446,180 |
| 2023-06-09 | $36.58 | $37.93 | $36.04 | $37.69 | $37.69 | 40,881,460 |
| 2023-06-08 | $35.65 | $37.19 | $34.50 | $36.58 | $36.58 | 36,994,900 |
| 2023-06-07 | $35.90 | $36.77 | $35.30 | $36.08 | $36.08 | 29,958,470 |
| 2023-06-06 | $37.47 | $38.34 | $35.07 | $35.54 | $35.54 | 45,750,710 |
| 2023-06-05 | $38.36 | $38.36 | $36.95 | $37.47 | $37.47 | 41,660,680 |
| 2023-06-02 | $36.32 | $38.60 | $35.88 | $38.45 | $38.45 | 56,181,560 |
| 2023-06-01 | $35.80 | $37.90 | $35.64 | $36.40 | $36.40 | 47,070,540 |
| 2023-05-31 | $34.55 | $37.46 | $34.54 | $36.96 | $36.96 | 58,293,710 |
| 2023-05-30 | $32.66 | $34.29 | $31.36 | $33.98 | $33.98 | 38,872,530 |
| 2023-05-29 | $32.35 | $34.46 | $32.33 | $33.36 | $33.36 | 41,650,560 |
| 2023-05-26 | $31.20 | $32.99 | $31.20 | $32.50 | $32.50 | 37,119,030 |
| 2023-05-25 | $31.67 | $32.40 | $30.52 | $31.50 | $31.50 | 29,563,040 |
| 2023-05-24 | $31.27 | $31.91 | $30.41 | $31.01 | $31.01 | 25,369,470 |
| 2023-05-23 | $31.20 | $32.67 | $30.55 | $31.63 | $31.63 | 33,193,980 |
| 2023-05-22 | $31.41 | $31.80 | $30.78 | $31.07 | $31.07 | 17,883,320 |
| 2023-05-19 | $31.99 | $31.99 | $30.90 | $31.51 | $31.51 | 24,657,710 |
| 2023-05-18 | $30.73 | $32.32 | $30.22 | $32.00 | $32.00 | 41,406,320 |
| 2023-05-17 | $30.13 | $31.09 | $29.98 | $30.40 | $30.40 | 22,757,480 |
| 2023-05-16 | $31.78 | $31.78 | $30.57 | $30.70 | $30.70 | 20,359,130 |
| 2023-05-15 | $32.44 | $32.59 | $30.00 | $31.80 | $31.80 | 32,656,930 |
| 2023-05-12 | $32.49 | $33.35 | $32.10 | $32.15 | $32.15 | 25,581,850 |
| 2023-05-11 | $35.20 | $35.39 | $32.50 | $32.50 | $32.50 | 44,921,550 |
| 2023-05-10 | $34.75 | $36.66 | $34.70 | $35.98 | $35.98 | 35,156,640 |
| 2023-05-09 | $36.20 | $37.69 | $35.11 | $35.48 | $35.48 | 49,555,590 |
| 2023-05-08 | $34.21 | $36.97 | $33.38 | $36.64 | $36.64 | 63,005,350 |
| 2023-05-05 | $32.01 | $34.92 | $31.85 | $34.08 | $34.08 | 51,147,070 |
| 2023-05-04 | $33.69 | $34.20 | $31.39 | $32.28 | $32.28 | 44,855,990 |
| 2023-05-03 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2023-05-02 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2023-04-28 | $33.07 | $34.43 | $32.92 | $34.02 | $34.02 | 38,991,370 |
| 2023-04-27 | $33.95 | $35.09 | $32.50 | $33.19 | $33.19 | 44,399,330 |
| 2023-04-26 | $35.81 | $37.80 | $33.99 | $34.43 | $34.43 | 57,573,690 |
| 2023-04-25 | $38.68 | $38.82 | $35.68 | $36.49 | $36.49 | 55,425,590 |
| 2023-04-24 | $39.96 | $40.86 | $38.55 | $38.96 | $38.96 | 45,670,140 |
| 2023-04-21 | $45.64 | $45.64 | $38.91 | $39.96 | $39.96 | 77,857,230 |
| 2023-04-20 | $44.66 | $46.45 | $43.80 | $46.20 | $46.20 | 50,992,410 |
| 2023-04-19 | $44.56 | $47.23 | $44.26 | $44.39 | $44.39 | 61,712,410 |
| 2023-04-18 | $42.00 | $45.43 | $41.18 | $45.38 | $45.38 | 59,527,750 |
| 2023-04-17 | $42.02 | $44.46 | $41.13 | $42.59 | $42.59 | 43,894,630 |
| 2023-04-14 | $41.68 | $42.87 | $40.01 | $41.77 | $41.77 | 44,510,960 |
| 2023-04-13 | $43.39 | $45.34 | $41.65 | $41.65 | $41.65 | 57,888,260 |
| 2023-04-12 | $42.50 | $47.00 | $42.00 | $43.98 | $43.98 | 76,014,330 |
| 2023-04-11 | $40.82 | $43.55 | $39.89 | $43.13 | $43.13 | 64,821,340 |
| 2023-04-10 | $45.30 | $47.68 | $40.77 | $40.77 | $40.77 | 75,952,770 |
| 2023-04-07 | $44.50 | $45.98 | $43.10 | $45.67 | $45.67 | 62,954,110 |
| 2023-04-06 | $45.00 | $48.40 | $44.00 | $44.99 | $44.99 | 86,249,120 |
| 2023-04-05 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2023-04-04 | $44.50 | $47.50 | $41.99 | $46.50 | $46.50 | 111,409,060 |
| 2023-04-03 | $37.80 | $40.38 | $37.64 | $39.87 | $39.87 | 72,517,800 |
| 2023-03-31 | $36.78 | $38.27 | $35.44 | $37.83 | $37.83 | 60,054,670 |
| 2023-03-30 | $38.64 | $39.37 | $35.83 | $36.35 | $36.35 | 74,245,530 |
| 2023-03-29 | $39.35 | $40.50 | $38.05 | $38.72 | $38.72 | 82,864,850 |
| 2023-03-28 | $35.40 | $42.47 | $34.60 | $39.15 | $39.15 | 109,968,040 |
| 2023-03-27 | $34.55 | $36.55 | $34.48 | $35.39 | $35.39 | 79,765,130 |
| 2023-03-24 | $32.38 | $35.88 | $31.78 | $34.69 | $34.69 | 84,414,780 |
| 2023-03-23 | $30.05 | $32.95 | $30.03 | $32.40 | $32.40 | 63,871,700 |
| 2023-03-22 | $29.55 | $30.73 | $29.13 | $30.56 | $30.56 | 45,030,260 |
| 2023-03-21 | $29.69 | $30.69 | $29.25 | $29.95 | $29.95 | 46,589,770 |
| 2023-03-20 | $31.95 | $32.88 | $30.28 | $30.60 | $30.60 | 56,100,600 |
| 2023-03-17 | $31.00 | $32.99 | $30.50 | $32.04 | $32.04 | 60,286,810 |
| 2023-03-16 | $30.68 | $31.56 | $29.69 | $30.98 | $30.98 | 47,667,350 |
| 2023-03-15 | $32.40 | $32.70 | $30.73 | $30.88 | $30.88 | 53,536,600 |
| 2023-03-14 | $32.02 | $33.38 | $31.75 | $31.80 | $31.80 | 85,040,970 |
| 2023-03-13 | $31.96 | $32.18 | $30.57 | $31.82 | $31.82 | 79,607,430 |
| 2023-03-10 | $27.24 | $32.45 | $27.23 | $32.43 | $32.43 | 117,717,820 |
| 2023-03-09 | $27.32 | $27.87 | $26.26 | $27.04 | $27.04 | 38,229,250 |
| 2023-03-08 | $26.50 | $27.99 | $26.50 | $27.30 | $27.30 | 53,597,840 |
| 2023-03-07 | $26.83 | $27.02 | $25.85 | $25.96 | $25.96 | 41,932,870 |
| 2023-03-06 | $26.39 | $26.82 | $26.01 | $26.16 | $26.16 | 26,678,140 |
| 2023-03-03 | $27.34 | $27.40 | $25.82 | $26.33 | $26.33 | 37,920,720 |
| 2023-03-02 | $27.66 | $27.75 | $27.03 | $27.38 | $27.38 | 34,508,110 |
| 2023-03-01 | $24.65 | $28.40 | $24.40 | $27.52 | $27.52 | 81,151,630 |
| 2023-02-28 | $24.90 | $25.64 | $24.19 | $24.66 | $24.66 | 39,398,390 |
| 2023-02-27 | $24.30 | $24.75 | $23.61 | $23.64 | $23.64 | 21,220,340 |
| 2023-02-24 | $24.90 | $25.13 | $24.25 | $24.63 | $24.63 | 19,933,570 |
| 2023-02-23 | $25.97 | $26.00 | $24.83 | $24.85 | $24.85 | 22,746,500 |
| 2023-02-22 | $25.15 | $26.07 | $24.70 | $25.96 | $25.96 | 28,331,610 |
| 2023-02-21 | $24.70 | $26.47 | $24.70 | $25.57 | $25.57 | 36,432,580 |
| 2023-02-20 | $24.35 | $24.65 | $23.84 | $24.65 | $24.65 | 18,096,610 |
| 2023-02-17 | $26.46 | $26.46 | $24.10 | $24.21 | $24.21 | 37,445,820 |
| 2023-02-16 | $26.51 | $27.89 | $25.80 | $26.10 | $26.10 | 46,121,610 |
| 2023-02-15 | $25.42 | $26.96 | $25.41 | $26.63 | $26.63 | 37,729,430 |
| 2023-02-14 | $26.19 | $26.47 | $25.31 | $25.44 | $25.44 | 25,288,610 |
| 2023-02-13 | $24.67 | $26.98 | $24.64 | $25.97 | $25.97 | 38,158,440 |
| 2023-02-10 | $25.04 | $25.38 | $24.59 | $24.89 | $24.89 | 18,790,020 |
| 2023-02-09 | $24.30 | $25.24 | $24.09 | $25.06 | $25.06 | 22,434,380 |
| 2023-02-08 | $25.60 | $25.61 | $23.62 | $24.59 | $24.59 | 37,038,350 |
| 2023-02-07 | $27.18 | $27.21 | $25.63 | $25.78 | $25.78 | 37,561,880 |
| 2023-02-06 | $27.00 | $27.56 | $26.47 | $27.20 | $27.20 | 41,211,860 |
| 2023-02-03 | $26.11 | $27.66 | $25.89 | $27.15 | $27.15 | 40,929,430 |
| 2023-02-02 | $27.03 | $28.48 | $26.11 | $26.18 | $26.18 | 46,156,950 |
| 2023-02-01 | $25.65 | $27.30 | $25.55 | $27.29 | $27.29 | 37,389,240 |
| 2023-01-31 | $26.45 | $26.96 | $25.55 | $25.88 | $25.88 | 32,790,410 |
| 2023-01-30 | $26.60 | $27.49 | $25.88 | $26.86 | $26.86 | 43,837,040 |
| 2023-01-20 | $25.36 | $27.61 | $25.10 | $26.34 | $26.34 | 49,533,710 |
| 2023-01-19 | $24.62 | $26.28 | $24.62 | $25.49 | $25.49 | 43,904,120 |
| 2023-01-18 | $24.01 | $25.40 | $23.72 | $24.85 | $24.85 | 34,074,810 |
| 2023-01-17 | $24.53 | $25.06 | $23.85 | $24.01 | $24.01 | 23,723,700 |
| 2023-01-16 | $24.10 | $25.41 | $23.93 | $24.54 | $24.54 | 35,356,300 |
| 2023-01-13 | $24.36 | $24.54 | $23.50 | $23.85 | $23.85 | 23,444,470 |
| 2023-01-12 | $23.87 | $25.20 | $23.80 | $24.31 | $24.31 | 32,392,160 |
| 2023-01-11 | $24.86 | $25.40 | $23.99 | $24.22 | $24.22 | 33,193,340 |
| 2023-01-10 | $24.81 | $26.11 | $24.42 | $25.22 | $25.22 | 39,721,950 |
| 2023-01-09 | $25.79 | $25.88 | $24.58 | $24.79 | $24.79 | 32,523,660 |
| 2023-01-06 | $25.55 | $26.08 | $24.90 | $25.62 | $25.62 | 38,192,000 |
| 2023-01-05 | $26.63 | $26.98 | $25.59 | $25.72 | $25.72 | 53,966,320 |
| 2023-01-04 | $24.82 | $26.75 | $24.25 | $26.38 | $26.38 | 77,241,310 |
| 2023-01-03 | $20.21 | $24.49 | $20.12 | $24.49 | $24.49 | 57,118,720 |
| 2023-01-02 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2022-12-30 | $20.34 | $21.10 | $20.08 | $20.41 | $20.41 | 24,331,430 |
| 2022-12-29 | $20.16 | $21.33 | $20.15 | $20.24 | $20.24 | 28,774,320 |
| 2022-12-28 | $20.69 | $20.99 | $20.12 | $20.17 | $20.17 | 22,474,540 |
| 2022-12-27 | $21.21 | $21.65 | $20.13 | $20.68 | $20.68 | 26,565,970 |
| 2022-12-26 | $21.00 | $21.88 | $21.00 | $21.57 | $21.57 | 26,754,540 |
| 2022-12-23 | $19.75 | $22.22 | $19.75 | $21.39 | $21.39 | 39,666,410 |
| 2022-12-22 | $20.00 | $20.63 | $19.66 | $19.80 | $19.80 | 28,534,070 |
| 2022-12-21 | $20.02 | $20.66 | $19.65 | $19.83 | $19.83 | 30,275,930 |
| 2022-12-20 | $24.85 | $25.18 | $19.71 | $19.96 | $19.96 | 72,455,390 |
| 2022-12-19 | $25.80 | $26.05 | $24.02 | $24.34 | $24.34 | 30,392,150 |
| 2022-12-16 | $26.64 | $27.00 | $25.80 | $26.28 | $26.28 | 31,732,660 |
| 2022-12-15 | $24.82 | $28.12 | $24.52 | $26.90 | $26.90 | 52,396,180 |
| 2022-12-14 | $24.03 | $26.19 | $23.88 | $25.10 | $25.10 | 35,749,370 |
| 2022-12-13 | $25.45 | $25.77 | $24.09 | $24.35 | $24.35 | 33,151,800 |
| 2022-12-12 | $24.48 | $26.30 | $24.07 | $25.78 | $25.78 | 47,416,510 |
| 2022-12-09 | $24.49 | $24.85 | $23.22 | $23.38 | $23.38 | 33,116,020 |
| 2022-12-08 | $24.73 | $26.15 | $24.00 | $24.56 | $24.56 | 36,574,290 |
| 2022-12-07 | $25.54 | $25.93 | $24.01 | $24.50 | $24.50 | 39,983,230 |
| 2022-12-06 | $26.20 | $26.53 | $25.36 | $25.90 | $25.90 | 29,703,890 |
| 2022-12-05 | $26.61 | $27.00 | $25.31 | $26.88 | $26.88 | 37,660,550 |
| 2022-12-01 | $23.04 | $25.00 | $22.82 | $24.04 | $24.04 | 40,459,520 |
| 2022-11-30 | $22.02 | $24.25 | $21.59 | $23.23 | $23.23 | 49,971,920 |
| 2022-11-29 | $20.20 | $22.90 | $19.60 | $22.32 | $22.32 | 45,272,610 |
| 2022-11-28 | $19.71 | $21.10 | $19.62 | $20.20 | $20.20 | 20,209,460 |
| 2022-11-25 | $20.54 | $21.66 | $20.25 | $20.44 | $20.44 | 25,082,050 |
| 2022-11-24 | $20.67 | $21.20 | $19.50 | $20.72 | $20.72 | 39,011,220 |
| 2022-11-23 | $20.56 | $22.19 | $20.56 | $21.30 | $21.30 | 42,403,380 |
| 2022-11-22 | $21.20 | $22.09 | $20.32 | $20.74 | $20.74 | 34,475,540 |
| 2022-11-21 | $18.36 | $21.90 | $18.22 | $21.41 | $21.41 | 55,295,630 |
| 2022-11-18 | $19.23 | $19.75 | $18.22 | $18.28 | $18.28 | 44,799,900 |
| 2022-11-17 | $19.40 | $20.05 | $18.59 | $19.73 | $19.73 | 55,412,120 |
| 2022-11-16 | $17.34 | $18.96 | $17.10 | $18.70 | $18.70 | 45,939,060 |
| 2022-11-15 | $17.05 | $18.03 | $17.05 | $17.34 | $17.34 | 29,202,310 |
| 2022-11-14 | $16.60 | $17.30 | $16.45 | $17.24 | $17.24 | 20,495,810 |
| 2022-11-11 | $17.40 | $17.40 | $16.60 | $16.61 | $16.61 | 26,262,630 |
| 2022-11-10 | $16.71 | $17.21 | $16.71 | $17.06 | $17.06 | 18,863,710 |
| 2022-11-09 | $17.34 | $17.40 | $16.86 | $17.03 | $17.03 | 22,540,910 |
| 2022-11-08 | $16.92 | $17.59 | $16.62 | $17.59 | $17.59 | 32,748,840 |
| 2022-11-07 | $16.94 | $17.57 | $16.81 | $17.08 | $17.08 | 28,464,920 |
| 2022-11-04 | $17.20 | $17.47 | $16.93 | $17.14 | $17.14 | 33,413,870 |
| 2022-11-03 | $18.01 | $18.35 | $17.32 | $17.54 | $17.54 | 39,680,980 |
| 2022-11-02 | $18.24 | $18.88 | $17.70 | $18.23 | $18.23 | 58,744,530 |
| 2022-11-01 | $16.99 | $19.67 | $16.80 | $18.49 | $18.49 | 86,608,200 |
| 2022-10-31 | $14.78 | $16.42 | $14.65 | $16.42 | $16.42 | 44,135,700 |
| 2022-10-28 | $14.04 | $14.32 | $13.61 | $13.68 | $13.68 | 11,538,590 |
| 2022-10-27 | $13.98 | $14.60 | $13.89 | $14.15 | $14.15 | 14,727,500 |
| 2022-10-26 | $13.15 | $14.24 | $13.15 | $13.97 | $13.97 | 16,711,390 |
| 2022-10-25 | $13.43 | $13.66 | $12.98 | $13.12 | $13.12 | 11,868,570 |
| 2022-10-24 | $13.88 | $14.23 | $13.53 | $13.61 | $13.61 | 9,436,210 |
| 2022-10-21 | $13.81 | $13.98 | $13.56 | $13.78 | $13.78 | 6,217,870 |
| 2022-10-20 | $13.70 | $14.03 | $13.45 | $13.76 | $13.76 | 8,671,550 |
| 2022-10-19 | $13.74 | $13.91 | $13.49 | $13.70 | $13.70 | 7,496,700 |
| 2022-10-18 | $13.91 | $13.95 | $13.62 | $13.73 | $13.73 | 8,861,130 |
| 2022-10-17 | $13.47 | $13.97 | $13.36 | $13.86 | $13.86 | 10,078,440 |
| 2022-10-14 | $13.25 | $13.62 | $13.22 | $13.54 | $13.54 | 9,772,760 |
| 2022-10-13 | $12.82 | $13.36 | $12.81 | $13.18 | $13.18 | 11,020,010 |
| 2022-10-12 | $12.20 | $13.06 | $12.11 | $12.94 | $12.94 | 9,874,530 |
| 2022-10-11 | $12.06 | $12.30 | $11.91 | $12.21 | $12.21 | 6,408,330 |
| 2022-10-10 | $12.57 | $12.63 | $12.04 | $12.08 | $12.08 | 7,839,950 |
| 2022-09-30 | $12.56 | $12.80 | $12.51 | $12.53 | $12.53 | 5,213,580 |
| 2022-09-29 | $13.00 | $13.07 | $12.48 | $12.56 | $12.56 | 7,391,270 |
| 2022-09-28 | $13.27 | $13.28 | $12.85 | $12.86 | $12.86 | 5,875,500 |
| 2022-09-27 | $12.82 | $13.32 | $12.81 | $13.27 | $13.27 | 7,550,540 |
| 2022-09-26 | $13.14 | $13.17 | $12.78 | $12.78 | $12.78 | 7,771,680 |
| 2022-09-23 | $13.71 | $13.85 | $13.16 | $13.18 | $13.18 | 8,066,860 |
| 2022-09-22 | $13.50 | $13.97 | $13.46 | $13.68 | $13.68 | 8,544,750 |
| 2022-09-21 | $13.32 | $13.69 | $13.03 | $13.57 | $13.57 | 7,516,470 |
| 2022-09-20 | $13.46 | $13.65 | $13.28 | $13.35 | $13.35 | 5,199,040 |
| 2022-09-19 | $13.52 | $13.60 | $13.27 | $13.30 | $13.30 | 5,707,290 |
| 2022-09-16 | $13.91 | $14.16 | $13.54 | $13.54 | $13.54 | 9,089,480 |
| 2022-09-15 | $14.28 | $14.42 | $13.83 | $13.99 | $13.99 | 6,865,150 |
| 2022-09-14 | $14.09 | $14.34 | $13.97 | $14.27 | $14.27 | 5,500,740 |
| 2022-09-13 | $14.45 | $14.65 | $14.32 | $14.35 | $14.35 | 6,319,870 |
| 2022-09-12 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2022-09-09 | $14.30 | $14.52 | $14.20 | $14.42 | $14.42 | 4,699,080 |
| 2022-09-08 | $14.56 | $14.61 | $14.30 | $14.30 | $14.30 | 6,054,500 |
| 2022-09-07 | $14.52 | $14.61 | $14.41 | $14.52 | $14.52 | 5,892,800 |
| 2022-09-06 | $14.53 | $14.58 | $14.35 | $14.56 | $14.56 | 6,364,270 |
| 2022-09-05 | $14.67 | $14.75 | $14.36 | $14.47 | $14.47 | 6,193,600 |
| 2022-09-02 | $14.31 | $14.73 | $14.28 | $14.67 | $14.67 | 8,699,610 |
| 2022-09-01 | $14.68 | $14.84 | $14.31 | $14.34 | $14.34 | 8,915,100 |
| 2022-08-31 | $15.01 | $15.12 | $14.62 | $14.66 | $14.66 | 10,056,080 |
| 2022-08-30 | $14.95 | $15.19 | $14.88 | $15.12 | $15.12 | 7,637,740 |
| 2022-08-29 | $14.80 | $15.06 | $14.60 | $14.94 | $14.94 | 6,728,960 |
| 2022-08-26 | $15.20 | $15.41 | $15.01 | $15.05 | $15.05 | 8,406,130 |
| 2022-08-25 | $15.50 | $15.56 | $14.96 | $15.18 | $15.18 | 11,396,310 |
| 2022-08-24 | $16.38 | $16.44 | $15.36 | $15.43 | $15.43 | 18,039,210 |
| 2022-08-23 | $16.46 | $16.62 | $16.31 | $16.36 | $16.36 | 10,230,750 |
| 2022-08-22 | $16.86 | $17.09 | $16.44 | $16.52 | $16.52 | 15,565,820 |
| 2022-08-19 | $17.28 | $17.75 | $16.83 | $16.83 | $16.83 | 21,289,840 |
| 2022-08-18 | $17.71 | $17.71 | $17.22 | $17.51 | $17.51 | 11,709,050 |
| 2022-08-17 | $17.59 | $17.80 | $17.38 | $17.78 | $17.78 | 9,721,750 |
| 2022-08-16 | $17.84 | $17.95 | $17.47 | $17.66 | $17.66 | 12,681,780 |
| 2022-08-15 | $17.95 | $17.95 | $17.58 | $17.87 | $17.87 | 12,486,150 |
| 2022-08-12 | $18.08 | $18.18 | $17.81 | $17.95 | $17.95 | 11,508,630 |
| 2022-08-11 | $17.91 | $18.40 | $17.82 | $18.21 | $18.21 | 16,444,260 |
| 2022-08-10 | $17.77 | $18.25 | $17.66 | $17.82 | $17.82 | 14,565,870 |
| 2022-08-09 | $17.63 | $18.10 | $17.52 | $17.79 | $17.79 | 16,622,030 |
| 2022-08-08 | $17.63 | $17.81 | $17.37 | $17.75 | $17.75 | 13,829,260 |
| 2022-08-05 | $17.01 | $17.68 | $16.89 | $17.65 | $17.65 | 17,467,780 |
| 2022-08-04 | $16.87 | $17.08 | $16.59 | $16.87 | $16.87 | 10,290,110 |
| 2022-08-03 | $16.49 | $17.26 | $16.49 | $16.74 | $16.74 | 18,413,770 |
| 2022-08-02 | $17.33 | $17.34 | $16.18 | $16.49 | $16.49 | 20,951,740 |
| 2022-08-01 | $17.39 | $17.78 | $17.20 | $17.64 | $17.64 | 11,469,020 |
| 2022-07-29 | $17.88 | $18.18 | $17.38 | $17.46 | $17.46 | 13,971,460 |
| 2022-07-28 | $17.35 | $17.73 | $17.35 | $17.51 | $17.51 | 11,748,170 |
| 2022-07-27 | $17.46 | $17.92 | $17.20 | $17.29 | $17.29 | 13,748,980 |
| 2022-07-26 | $17.01 | $17.52 | $16.75 | $17.52 | $17.52 | 13,358,510 |
| 2022-07-25 | $17.30 | $17.52 | $16.81 | $16.89 | $16.89 | 9,889,640 |
| 2022-07-22 | $17.70 | $17.81 | $16.90 | $17.20 | $17.20 | 13,461,400 |
| 2022-07-21 | $17.90 | $18.35 | $17.55 | $17.58 | $17.58 | 13,696,290 |
| 2022-07-20 | $17.80 | $18.13 | $17.51 | $17.87 | $17.87 | 14,117,160 |
| 2022-07-19 | $17.33 | $17.78 | $17.00 | $17.73 | $17.73 | 16,152,210 |
| 2022-07-18 | $16.21 | $17.35 | $16.21 | $17.29 | $17.29 | 21,622,870 |
| 2022-07-15 | $16.47 | $16.71 | $16.12 | $16.12 | $16.12 | 10,200,410 |
| 2022-07-14 | $16.66 | $16.80 | $16.46 | $16.50 | $16.50 | 8,031,660 |
| 2022-07-13 | $16.80 | $16.86 | $16.55 | $16.66 | $16.66 | 9,324,910 |
| 2022-07-12 | $16.99 | $17.28 | $16.47 | $16.80 | $16.80 | 13,843,620 |
| 2022-07-11 | $17.39 | $17.49 | $16.67 | $16.90 | $16.90 | 16,428,870 |
| 2022-07-08 | $16.60 | $18.05 | $16.48 | $17.38 | $17.38 | 30,680,310 |
| 2022-07-07 | $15.99 | $16.79 | $15.98 | $16.54 | $16.54 | 16,374,330 |
| 2022-07-06 | $16.81 | $16.98 | $15.81 | $15.98 | $15.98 | 22,206,020 |
| 2022-07-05 | $17.58 | $17.67 | $16.69 | $16.91 | $16.91 | 17,840,150 |
| 2022-07-04 | $17.10 | $17.65 | $17.03 | $17.58 | $17.58 | 14,366,180 |
| 2022-07-01 | $17.40 | $17.55 | $17.02 | $17.13 | $17.13 | 10,621,710 |
| 2022-06-30 | $17.63 | $17.63 | $17.30 | $17.40 | $17.40 | 14,006,530 |
| 2022-06-29 | $17.52 | $18.06 | $17.46 | $17.49 | $17.49 | 19,612,320 |
| 2022-06-28 | $17.33 | $17.75 | $16.96 | $17.67 | $17.67 | 20,506,210 |
| 2022-06-27 | $17.33 | $17.58 | $17.06 | $17.28 | $17.28 | 19,823,010 |
| 2022-06-24 | $17.96 | $18.08 | $17.40 | $17.52 | $17.52 | 25,375,990 |
| 2022-06-23 | $17.46 | $18.18 | $17.17 | $17.78 | $17.78 | 33,699,210 |
| 2022-06-22 | $17.79 | $17.79 | $16.72 | $16.81 | $16.81 | 27,326,360 |
| 2022-06-21 | $16.90 | $17.93 | $16.76 | $17.82 | $17.82 | 27,869,350 |
| 2022-06-20 | $16.93 | $17.16 | $16.74 | $17.06 | $17.06 | 13,711,280 |
| 2022-06-17 | $16.68 | $17.10 | $16.30 | $16.94 | $16.94 | 17,119,130 |
| 2022-06-16 | $16.57 | $17.10 | $16.51 | $16.80 | $16.80 | 14,024,050 |
| 2022-06-15 | $16.50 | $16.97 | $16.44 | $16.59 | $16.59 | 18,969,880 |
| 2022-06-14 | $16.40 | $16.56 | $15.84 | $16.52 | $16.52 | 14,275,740 |
| 2022-06-13 | $16.59 | $17.09 | $16.44 | $16.74 | $16.74 | 19,875,490 |
| 2022-06-10 | $16.20 | $16.60 | $16.19 | $16.52 | $16.52 | 11,498,820 |
| 2022-06-09 | $16.88 | $16.90 | $16.16 | $16.26 | $16.26 | 12,604,530 |
| 2022-06-08 | $16.46 | $17.09 | $16.41 | $16.73 | $16.73 | 15,758,050 |
| 2022-06-07 | $16.87 | $16.90 | $16.33 | $16.52 | $16.52 | 14,320,830 |
| 2022-06-06 | $16.51 | $16.94 | $16.39 | $16.80 | $16.80 | 13,974,750 |
| 2022-06-02 | $16.02 | $16.61 | $15.83 | $16.51 | $16.51 | 15,408,760 |
| 2022-06-01 | $16.29 | $16.71 | $16.05 | $16.20 | $16.20 | 18,221,450 |
| 2022-05-31 | $15.99 | $16.27 | $15.57 | $16.16 | $16.16 | 18,643,810 |
| 2022-05-30 | $15.81 | $16.18 | $15.53 | $15.97 | $15.97 | 16,974,360 |
| 2022-05-27 | $15.98 | $16.13 | $15.63 | $15.80 | $15.80 | 14,577,610 |
| 2022-05-26 | $15.40 | $16.33 | $15.30 | $15.98 | $15.98 | 22,137,530 |
| 2022-05-25 | $14.90 | $15.31 | $14.80 | $15.17 | $15.17 | 9,595,910 |
| 2022-05-24 | $15.94 | $15.94 | $14.79 | $14.79 | $14.79 | 12,680,280 |
| 2022-05-23 | $15.97 | $16.05 | $15.63 | $15.94 | $15.94 | 10,883,980 |
| 2022-05-20 | $15.48 | $15.84 | $15.37 | $15.66 | $15.66 | 11,110,140 |
| 2022-05-19 | $15.22 | $15.46 | $15.08 | $15.37 | $15.37 | 10,412,950 |
| 2022-05-18 | $15.52 | $15.97 | $15.35 | $15.47 | $15.47 | 13,402,620 |
| 2022-05-17 | $15.30 | $15.30 | $14.85 | $15.23 | $15.23 | 8,475,300 |
| 2022-05-16 | $15.45 | $15.71 | $15.11 | $15.21 | $15.21 | 9,275,090 |
| 2022-05-13 | $15.43 | $15.51 | $15.12 | $15.30 | $15.30 | 6,912,510 |
| 2022-05-12 | $15.06 | $15.58 | $15.03 | $15.32 | $15.32 | 11,408,780 |
| 2022-05-11 | $15.29 | $15.70 | $15.13 | $15.16 | $15.16 | 14,572,340 |
| 2022-05-10 | $14.88 | $15.21 | $14.64 | $15.16 | $15.16 | 11,229,160 |
| 2022-05-09 | $14.80 | $15.29 | $14.70 | $15.05 | $15.05 | 10,172,310 |
| 2022-05-06 | $14.40 | $15.16 | $14.24 | $14.80 | $14.80 | 14,249,760 |
| 2022-05-05 | $14.55 | $15.05 | $14.28 | $14.71 | $14.71 | 13,976,990 |
| 2022-05-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-05-03 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-04-29 | $13.69 | $14.96 | $13.69 | $14.63 | $14.63 | 23,087,840 |
| 2022-04-28 | $14.15 | $14.28 | $13.20 | $13.52 | $13.52 | 22,243,830 |
| 2022-04-27 | $13.88 | $14.39 | $13.56 | $14.38 | $14.38 | 15,211,800 |
| 2022-04-26 | $14.54 | $14.81 | $13.93 | $13.99 | $13.99 | 14,393,530 |
| 2022-04-25 | $16.18 | $16.18 | $14.28 | $14.28 | $14.28 | 19,263,380 |
| 2022-04-22 | $16.93 | $17.17 | $16.38 | $16.47 | $16.47 | 10,505,550 |
| 2022-04-21 | $17.92 | $18.10 | $16.90 | $17.05 | $17.05 | 12,604,500 |
| 2022-04-20 | $18.94 | $19.10 | $18.00 | $18.03 | $18.03 | 9,850,590 |
| 2022-04-19 | $18.50 | $19.04 | $18.22 | $18.36 | $18.36 | 9,468,720 |
| 2022-04-18 | $18.15 | $18.45 | $17.85 | $18.43 | $18.43 | 4,446,230 |
| 2022-04-15 | $18.00 | $18.47 | $17.82 | $18.22 | $18.22 | 7,465,340 |
| 2022-04-14 | $18.28 | $18.54 | $18.07 | $18.10 | $18.10 | 5,831,890 |
| 2022-04-13 | $18.60 | $18.66 | $18.00 | $18.16 | $18.16 | 5,788,530 |
| 2022-04-12 | $18.29 | $18.83 | $17.76 | $18.76 | $18.76 | 9,728,650 |
| 2022-04-11 | $19.27 | $19.30 | $17.90 | $18.11 | $18.11 | 13,780,390 |
| 2022-04-08 | $19.91 | $19.93 | $18.93 | $19.21 | $19.21 | 10,264,040 |
| 2022-04-07 | $20.60 | $20.69 | $19.70 | $19.81 | $19.81 | 9,633,260 |
| 2022-04-06 | $20.80 | $21.09 | $20.51 | $20.71 | $20.71 | 6,188,550 |
| 2022-04-05 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2022-04-04 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2022-04-01 | $20.90 | $21.12 | $20.61 | $20.83 | $20.83 | 6,179,440 |
| 2022-03-31 | $21.12 | $21.34 | $20.91 | $21.07 | $21.07 | 8,089,130 |
| 2022-03-30 | $21.50 | $21.55 | $21.00 | $21.34 | $21.34 | 10,591,920 |
| 2022-03-29 | $22.20 | $22.24 | $21.23 | $21.32 | $21.32 | 9,090,530 |
| 2022-03-28 | $21.93 | $22.40 | $21.71 | $22.09 | $22.09 | 5,634,090 |
| 2022-03-25 | $22.79 | $22.98 | $22.16 | $22.25 | $22.25 | 7,534,510 |
| 2022-03-24 | $23.25 | $23.25 | $22.62 | $22.72 | $22.72 | 7,739,490 |
| 2022-03-23 | $23.00 | $23.93 | $22.85 | $23.36 | $23.36 | 9,701,580 |
| 2022-03-22 | $23.16 | $23.40 | $22.77 | $23.10 | $23.10 | 6,092,890 |
| 2022-03-21 | $23.35 | $23.64 | $22.96 | $23.32 | $23.32 | 8,055,310 |
| 2022-03-18 | $23.45 | $23.57 | $22.97 | $23.35 | $23.35 | 6,350,690 |
| 2022-03-17 | $23.28 | $23.87 | $23.09 | $23.45 | $23.45 | 10,680,380 |
| 2022-03-16 | $22.51 | $23.26 | $21.70 | $23.07 | $23.07 | 13,626,720 |
| 2022-03-15 | $23.45 | $23.46 | $21.90 | $22.01 | $22.01 | 14,854,150 |
| 2022-03-14 | $25.07 | $25.48 | $23.67 | $23.68 | $23.68 | 15,872,040 |
| 2022-03-11 | $25.00 | $25.40 | $24.47 | $25.31 | $25.31 | 9,028,050 |
| 2022-03-10 | $25.87 | $26.10 | $25.30 | $25.55 | $25.55 | 8,679,500 |
| 2022-03-09 | $26.43 | $26.50 | $23.90 | $25.47 | $25.47 | 14,980,600 |
| 2022-03-08 | $26.28 | $26.98 | $25.88 | $26.19 | $26.19 | 11,582,720 |
| 2022-03-07 | $26.81 | $26.88 | $26.09 | $26.27 | $26.27 | 8,224,280 |
| 2022-03-04 | $27.02 | $27.45 | $26.78 | $26.99 | $26.99 | 7,059,630 |
| 2022-03-03 | $28.10 | $28.18 | $27.01 | $27.18 | $27.18 | 9,011,940 |
| 2022-03-02 | $27.60 | $28.07 | $27.51 | $27.85 | $27.85 | 6,259,300 |
| 2022-03-01 | $28.05 | $28.40 | $27.80 | $28.02 | $28.02 | 8,650,080 |
| 2022-02-28 | $28.04 | $28.50 | $27.71 | $28.16 | $28.16 | 9,940,890 |
| 2022-02-25 | $27.91 | $28.27 | $27.36 | $28.02 | $28.02 | 12,752,850 |
| 2022-02-24 | $29.51 | $29.60 | $27.15 | $27.67 | $27.67 | 25,294,530 |
| 2022-02-23 | $30.01 | $30.26 | $29.58 | $29.77 | $29.77 | 16,729,270 |
| 2022-02-22 | $29.68 | $30.40 | $29.29 | $30.00 | $30.00 | 22,939,080 |
| 2022-02-21 | $28.80 | $31.27 | $28.80 | $30.53 | $30.53 | 36,330,940 |
| 2022-02-18 | $27.20 | $28.50 | $27.00 | $28.18 | $28.18 | 27,427,620 |
| 2022-02-17 | $26.49 | $26.80 | $26.01 | $26.06 | $26.06 | 9,321,920 |
| 2022-02-16 | $26.21 | $27.18 | $26.09 | $26.42 | $26.42 | 11,518,650 |
| 2022-02-15 | $25.65 | $26.06 | $25.58 | $25.95 | $25.95 | 5,679,720 |
| 2022-02-14 | $26.10 | $26.19 | $25.28 | $25.55 | $25.55 | 9,881,410 |
| 2022-02-11 | $26.61 | $26.86 | $25.96 | $26.25 | $26.25 | 9,298,630 |
| 2022-02-10 | $27.11 | $27.25 | $26.50 | $26.70 | $26.70 | 8,247,210 |
| 2022-02-09 | $26.47 | $27.26 | $26.38 | $27.10 | $27.10 | 12,383,590 |
| 2022-02-08 | $26.40 | $26.60 | $25.82 | $26.52 | $26.52 | 11,421,830 |
| 2022-02-07 | $26.80 | $27.19 | $25.98 | $26.25 | $26.25 | 18,784,930 |
| 2022-02-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-02-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-02-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-02-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-01-28 | $28.99 | $29.27 | $27.43 | $27.50 | $27.50 | 17,633,920 |
| 2022-01-27 | $29.98 | $30.01 | $28.71 | $28.87 | $28.87 | 13,459,710 |
| 2022-01-26 | $31.20 | $31.85 | $29.31 | $29.81 | $29.81 | 21,299,590 |
| 2022-01-25 | $33.10 | $33.49 | $31.28 | $31.45 | $31.45 | 16,311,610 |
| 2022-01-24 | $33.75 | $34.95 | $33.49 | $33.54 | $33.54 | 14,230,850 |
| 2022-01-21 | $34.56 | $35.80 | $33.63 | $34.28 | $34.28 | 19,978,530 |
| 2022-01-20 | $34.90 | $35.10 | $33.46 | $34.65 | $34.65 | 19,385,110 |
| 2022-01-19 | $34.92 | $35.35 | $33.96 | $34.50 | $34.50 | 17,820,540 |
| 2022-01-18 | $35.25 | $36.52 | $34.76 | $35.29 | $35.29 | 26,723,320 |
| 2022-01-17 | $32.40 | $35.88 | $32.21 | $35.52 | $35.52 | 31,648,760 |
| 2022-01-14 | $31.20 | $32.09 | $31.11 | $31.52 | $31.52 | 10,461,250 |
| 2022-01-13 | $32.30 | $32.78 | $31.70 | $31.82 | $31.82 | 20,851,430 |
| 2022-01-12 | $31.49 | $32.10 | $31.32 | $31.50 | $31.50 | 10,544,230 |
| 2022-01-11 | $32.07 | $32.37 | $31.20 | $31.30 | $31.30 | 10,315,900 |
| 2022-01-10 | $32.00 | $32.44 | $31.55 | $31.96 | $31.96 | 9,441,150 |
| 2022-01-07 | $33.06 | $33.59 | $31.80 | $32.10 | $32.10 | 11,181,660 |
| 2022-01-06 | $33.87 | $34.00 | $32.52 | $33.27 | $33.27 | 10,322,880 |
| 2022-01-05 | $35.15 | $35.56 | $33.62 | $33.80 | $33.80 | 13,823,750 |
| 2022-01-04 | $35.74 | $35.88 | $33.95 | $34.60 | $34.60 | 13,877,780 |
| 2022-01-03 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 0 |
| 2021-12-31 | $35.82 | $36.47 | $34.63 | $35.35 | $35.35 | 18,702,260 |
| 2021-12-30 | $36.23 | $36.95 | $36.12 | $36.27 | $36.27 | 10,596,300 |
| 2021-12-29 | $36.05 | $37.30 | $36.00 | $36.46 | $36.46 | 12,928,360 |
| 2021-12-28 | $36.50 | $37.33 | $35.70 | $36.34 | $36.34 | 15,034,190 |
| 2021-12-27 | $36.39 | $37.76 | $35.99 | $36.24 | $36.17 | 18,475,270 |
| 2021-12-24 | $36.74 | $36.88 | $35.53 | $36.02 | $35.95 | 11,558,290 |
| 2021-12-23 | $37.30 | $37.68 | $36.21 | $36.58 | $36.51 | 16,973,730 |
| 2021-12-22 | $36.00 | $38.33 | $35.42 | $37.45 | $37.38 | 27,458,890 |
| 2021-12-21 | $34.04 | $36.13 | $34.04 | $35.60 | $35.53 | 22,001,310 |
| 2021-12-20 | $33.68 | $35.50 | $33.64 | $34.17 | $34.10 | 20,797,640 |
| 2021-12-17 | $34.29 | $34.48 | $33.58 | $33.80 | $33.74 | 15,627,600 |
| 2021-12-16 | $33.68 | $34.56 | $32.98 | $34.29 | $34.22 | 23,506,680 |
| 2021-12-15 | $31.33 | $34.42 | $31.16 | $33.33 | $33.27 | 30,606,310 |
| 2021-12-14 | $30.65 | $32.20 | $30.63 | $31.55 | $31.49 | 17,359,080 |
| 2021-12-13 | $29.77 | $31.20 | $29.61 | $30.98 | $30.92 | 12,988,100 |
| 2021-12-07 | $30.27 | $30.56 | $29.60 | $29.92 | $29.86 | 7,942,010 |
| 2021-12-06 | $31.11 | $31.24 | $30.08 | $30.20 | $30.14 | 7,477,700 |
| 2021-12-03 | $31.10 | $31.10 | $31.10 | $31.10 | $31.04 | 6,597,950 |
| 2021-12-02 | $31.31 | $31.31 | $31.31 | $31.31 | $31.25 | 12,046,130 |
| 2021-12-01 | $32.99 | $33.69 | $32.98 | $33.24 | $33.18 | 8,693,510 |
| 2021-11-30 | $33.59 | $34.13 | $32.80 | $33.23 | $33.17 | 12,650,170 |
| 2021-11-29 | $32.19 | $33.52 | $32.19 | $33.46 | $33.40 | 10,538,870 |
| 2021-11-26 | $32.09 | $33.32 | $31.71 | $32.96 | $32.90 | 13,395,160 |
| 2021-11-25 | $32.19 | $32.67 | $31.65 | $32.22 | $32.16 | 10,769,890 |
| 2021-11-24 | $32.70 | $32.70 | $31.65 | $31.97 | $31.91 | 10,975,340 |
| 2021-11-23 | $33.33 | $33.80 | $32.56 | $32.65 | $32.59 | 11,568,940 |
| 2021-11-22 | $33.44 | $34.15 | $32.80 | $33.68 | $33.62 | 11,855,360 |
| 2021-11-19 | $33.50 | $34.38 | $33.18 | $33.38 | $33.32 | 12,571,330 |
| 2021-11-18 | $34.20 | $34.64 | $33.35 | $33.60 | $33.54 | 11,653,010 |
| 2021-11-17 | $32.20 | $34.45 | $32.20 | $34.18 | $34.11 | 18,146,360 |
| 2021-11-16 | $32.09 | $33.20 | $32.08 | $32.55 | $32.49 | 12,065,670 |
| 2021-11-15 | $33.99 | $34.00 | $31.84 | $32.50 | $32.44 | 20,673,720 |
| 2021-11-12 | $30.50 | $33.80 | $30.31 | $33.59 | $33.53 | 23,903,790 |
| 2021-11-11 | $31.06 | $31.07 | $30.21 | $30.45 | $30.39 | 8,669,050 |
| 2021-11-10 | $30.63 | $31.59 | $30.51 | $31.06 | $31.00 | 8,348,700 |
| 2021-11-09 | $30.61 | $31.17 | $30.30 | $30.72 | $30.66 | 6,193,980 |
| 2021-11-08 | $30.30 | $30.99 | $30.00 | $30.61 | $30.55 | 6,095,120 |
| 2021-11-05 | $29.80 | $29.80 | $29.80 | $29.80 | $29.74 | 7,963,770 |
| 2021-11-04 | $29.65 | $29.88 | $29.43 | $29.80 | $29.74 | 5,033,940 |
| 2021-11-03 | $29.36 | $29.95 | $29.18 | $29.55 | $29.49 | 4,930,270 |
| 2021-11-02 | $29.22 | $30.11 | $29.20 | $29.48 | $29.42 | 10,248,820 |
| 2021-11-01 | $28.81 | $29.22 | $28.50 | $29.10 | $29.04 | 6,370,500 |
| 2021-10-29 | $28.90 | $29.75 | $28.81 | $28.93 | $28.87 | 4,732,230 |
| 2021-10-28 | $28.92 | $29.28 | $28.53 | $28.80 | $28.74 | 4,563,040 |
| 2021-10-27 | $29.80 | $29.99 | $28.71 | $28.90 | $28.84 | 6,574,010 |
| 2021-10-26 | $30.30 | $30.30 | $29.26 | $29.90 | $29.84 | 10,125,360 |
| 2021-10-25 | $30.00 | $31.29 | $29.54 | $31.22 | $31.16 | 9,375,870 |
| 2021-10-22 | $30.00 | $30.90 | $29.61 | $30.17 | $30.11 | 7,758,750 |
| 2021-10-21 | $30.39 | $30.79 | $30.08 | $30.10 | $30.04 | 6,612,000 |
| 2021-10-20 | $32.50 | $32.65 | $30.83 | $30.99 | $30.93 | 14,380,580 |
| 2021-10-19 | $29.43 | $31.35 | $29.14 | $31.35 | $31.29 | 13,007,630 |
| 2021-10-18 | $30.25 | $30.34 | $29.30 | $29.74 | $29.68 | 7,334,930 |
| 2021-10-15 | $30.00 | $31.68 | $29.99 | $30.35 | $30.29 | 11,029,730 |
| 2021-10-14 | $29.00 | $29.85 | $28.90 | $29.58 | $29.52 | 4,221,660 |
| 2021-10-13 | $28.99 | $29.40 | $28.37 | $29.12 | $29.06 | 3,462,800 |
| 2021-10-12 | $30.27 | $30.30 | $28.72 | $28.97 | $28.91 | 6,424,090 |
| 2021-10-11 | $30.38 | $30.68 | $29.93 | $30.30 | $30.24 | 3,585,330 |
| 2021-09-30 | $29.91 | $30.39 | $29.65 | $29.74 | $29.68 | 4,835,470 |
| 2021-09-29 | $30.41 | $31.21 | $29.52 | $29.60 | $29.54 | 6,122,030 |
| 2021-09-28 | $30.78 | $31.24 | $30.06 | $30.83 | $30.77 | 4,428,550 |
| 2021-09-27 | $32.30 | $32.68 | $30.44 | $30.94 | $30.88 | 9,006,090 |
| 2021-09-24 | $31.96 | $33.14 | $31.74 | $31.98 | $31.92 | 7,853,070 |
| 2021-09-23 | $31.38 | $32.30 | $30.90 | $31.81 | $31.75 | 6,859,530 |
| 2021-09-22 | $30.70 | $31.83 | $30.44 | $31.30 | $31.24 | 5,131,120 |
| 2021-09-21 | $31.05 | $31.05 | $31.05 | $31.05 | $30.99 | 0 |
| 2021-09-20 | $31.05 | $31.05 | $31.05 | $31.05 | $30.99 | 0 |
| 2021-09-17 | $30.25 | $31.46 | $30.25 | $31.05 | $30.99 | 7,566,380 |
| 2021-09-16 | $33.89 | $33.89 | $30.24 | $30.49 | $30.43 | 20,473,830 |
| 2021-09-15 | $33.20 | $34.50 | $32.00 | $33.89 | $33.82 | 12,940,290 |
| 2021-09-14 | $33.50 | $35.40 | $33.50 | $34.03 | $33.96 | 19,927,220 |
| 2021-09-13 | $31.93 | $33.66 | $31.52 | $33.32 | $33.26 | 14,515,260 |
| 2021-09-09 | $32.50 | $32.58 | $31.68 | $32.18 | $32.12 | 9,492,430 |
| 2021-09-08 | $33.38 | $33.54 | $31.95 | $32.58 | $32.52 | 16,368,270 |
| 2021-09-07 | $33.37 | $34.50 | $33.11 | $33.50 | $33.44 | 11,378,560 |
| 2021-09-06 | $34.21 | $34.25 | $32.80 | $33.65 | $33.59 | 14,392,750 |
| 2021-09-03 | $32.94 | $35.56 | $32.78 | $34.66 | $34.59 | 23,402,550 |
| 2021-09-02 | $32.68 | $33.59 | $32.30 | $32.85 | $32.79 | 14,110,040 |
| 2021-09-01 | $34.25 | $35.37 | $32.58 | $33.21 | $33.15 | 26,190,640 |
| 2021-08-31 | $35.52 | $36.70 | $34.12 | $34.15 | $34.08 | 27,871,000 |
| 2021-08-30 | $36.70 | $39.32 | $34.26 | $35.40 | $35.33 | 37,437,930 |
| 2021-08-27 | $30.00 | $33.98 | $29.80 | $33.61 | $33.55 | 23,293,760 |
| 2021-08-26 | $30.10 | $31.22 | $29.72 | $30.22 | $30.16 | 11,970,710 |
| 2021-08-25 | $30.00 | $30.50 | $29.61 | $29.98 | $29.92 | 10,601,350 |
| 2021-08-24 | $28.93 | $30.79 | $28.51 | $30.00 | $29.94 | 18,345,720 |
| 2021-08-23 | $28.18 | $29.09 | $28.03 | $28.88 | $28.82 | 10,689,270 |
| 2021-08-20 | $28.28 | $29.35 | $27.90 | $28.54 | $28.49 | 13,636,010 |
| 2021-08-19 | $27.95 | $28.95 | $27.36 | $28.30 | $28.25 | 18,323,710 |
| 2021-08-18 | $29.17 | $29.33 | $27.80 | $27.94 | $27.89 | 17,003,990 |
| 2021-08-17 | $30.29 | $30.29 | $28.84 | $29.08 | $29.02 | 18,534,050 |
| 2021-08-16 | $34.66 | $34.71 | $30.10 | $30.27 | $30.21 | 36,391,200 |
| 2021-08-13 | $34.51 | $36.18 | $34.08 | $34.61 | $34.54 | 24,193,420 |
| 2021-08-12 | $35.11 | $36.00 | $33.60 | $34.50 | $34.43 | 23,382,050 |
| 2021-08-11 | $36.00 | $36.50 | $34.21 | $35.11 | $35.04 | 41,222,340 |
| 2021-08-10 | $29.00 | $35.04 | $28.91 | $35.04 | $34.97 | 51,390,480 |
| 2021-08-09 | $28.00 | $29.30 | $28.00 | $29.20 | $29.14 | 19,709,110 |
| 2021-08-06 | $27.76 | $28.07 | $27.02 | $27.40 | $27.35 | 9,685,020 |
| 2021-08-05 | $27.00 | $28.06 | $27.00 | $27.84 | $27.79 | 11,743,490 |
| 2021-08-04 | $27.45 | $28.16 | $26.96 | $27.20 | $27.15 | 10,289,710 |
| 2021-08-03 | $26.77 | $27.39 | $26.63 | $26.83 | $26.78 | 8,819,100 |
| 2021-08-02 | $26.48 | $27.17 | $26.11 | $26.78 | $26.73 | 8,085,180 |
| 2021-07-30 | $25.71 | $26.96 | $25.41 | $26.41 | $26.36 | 8,223,400 |
| 2021-07-29 | $25.77 | $26.18 | $25.54 | $25.92 | $25.87 | 6,209,170 |
| 2021-07-28 | $26.01 | $26.59 | $25.25 | $25.49 | $25.44 | 8,497,310 |
| 2021-07-27 | $26.45 | $26.80 | $26.01 | $26.27 | $26.22 | 7,280,510 |
| 2021-07-26 | $27.81 | $28.05 | $26.11 | $26.27 | $26.22 | 11,380,720 |
| 2021-07-23 | $27.67 | $28.36 | $27.40 | $27.81 | $27.76 | 10,367,470 |
| 2021-07-22 | $27.86 | $28.24 | $27.35 | $27.57 | $27.52 | 8,251,540 |
| 2021-07-21 | $27.96 | $28.12 | $27.45 | $28.02 | $27.97 | 7,973,560 |
| 2021-07-20 | $28.29 | $28.50 | $27.50 | $27.83 | $27.78 | 6,445,110 |
| 2021-07-19 | $27.80 | $29.00 | $27.61 | $28.40 | $28.35 | 9,057,380 |
| 2021-07-16 | $28.60 | $29.13 | $27.91 | $27.95 | $27.90 | 10,179,050 |
| 2021-07-15 | $29.38 | $29.79 | $28.39 | $28.88 | $28.82 | 11,023,600 |
| 2021-07-14 | $29.03 | $29.97 | $28.84 | $28.85 | $28.79 | 12,635,800 |
| 2021-07-13 | $28.70 | $29.38 | $28.56 | $29.03 | $28.97 | 13,472,920 |
| 2021-07-12 | $27.88 | $29.89 | $27.70 | $29.08 | $29.02 | 22,717,180 |
| 2021-07-09 | $24.94 | $28.42 | $24.83 | $28.16 | $28.11 | 21,418,560 |
| 2021-07-08 | $24.88 | $25.23 | $24.70 | $24.97 | $24.92 | 4,077,940 |
| 2021-07-07 | $25.10 | $25.15 | $24.80 | $24.92 | $24.87 | 3,424,650 |
| 2021-07-06 | $25.08 | $25.23 | $24.80 | $25.16 | $25.11 | 3,297,040 |
| 2021-07-05 | $24.52 | $25.20 | $24.52 | $25.08 | $25.03 | 4,060,210 |
| 2021-07-02 | $25.50 | $25.80 | $24.59 | $24.66 | $24.61 | 7,584,830 |
| 2021-07-01 | $27.00 | $27.12 | $25.66 | $25.66 | $25.61 | 6,456,460 |
| 2021-06-30 | $26.19 | $26.94 | $26.04 | $26.91 | $26.86 | 6,888,670 |
| 2021-06-29 | $26.00 | $26.59 | $26.00 | $26.28 | $26.23 | 4,706,960 |
| 2021-06-28 | $25.85 | $26.45 | $25.82 | $26.12 | $26.07 | 5,098,120 |
| 2021-06-25 | $25.85 | $26.10 | $25.66 | $25.85 | $25.80 | 4,712,720 |
| 2021-06-24 | $26.41 | $26.52 | $25.83 | $25.98 | $25.93 | 4,896,440 |
| 2021-06-23 | $26.08 | $26.60 | $25.85 | $26.39 | $26.34 | 5,931,810 |
| 2021-06-22 | $26.54 | $26.65 | $25.84 | $26.08 | $26.03 | 7,506,760 |
| 2021-06-21 | $26.68 | $27.00 | $26.32 | $26.48 | $26.43 | 6,184,100 |
| 2021-06-18 | $27.10 | $27.26 | $26.69 | $26.77 | $26.72 | 5,594,030 |
| 2021-06-17 | $26.70 | $27.27 | $26.41 | $27.00 | $26.95 | 6,692,670 |
| 2021-06-16 | $26.81 | $27.12 | $26.10 | $26.50 | $26.45 | 4,887,080 |
| 2021-06-15 | $27.20 | $27.31 | $26.67 | $26.90 | $26.85 | 5,818,120 |
| 2021-06-14 | $27.26 | $27.26 | $27.26 | $27.26 | $27.21 | 0 |
| 2021-06-11 | $27.80 | $27.84 | $27.03 | $27.26 | $27.21 | 8,528,560 |
| 2021-06-10 | $26.60 | $27.80 | $26.43 | $27.80 | $27.75 | 11,218,810 |
| 2021-06-09 | $27.31 | $27.58 | $26.37 | $26.64 | $26.59 | 8,138,110 |
| 2021-06-08 | $26.70 | $27.53 | $26.32 | $27.31 | $27.26 | 9,385,410 |
| 2021-06-07 | $25.96 | $26.81 | $25.73 | $26.66 | $26.61 | 5,802,100 |
| 2021-06-04 | $25.70 | $26.14 | $25.54 | $25.90 | $25.85 | 3,396,470 |
| 2021-06-03 | $26.01 | $26.34 | $25.68 | $25.74 | $25.69 | 3,890,520 |
| 2021-06-02 | $26.74 | $26.75 | $25.93 | $25.98 | $25.93 | 6,069,270 |
| 2021-06-01 | $26.22 | $26.88 | $26.00 | $26.50 | $26.45 | 10,257,750 |
| 2021-05-31 | $25.56 | $26.27 | $25.50 | $25.99 | $25.94 | 6,215,530 |
| 2021-05-28 | $25.66 | $25.70 | $25.18 | $25.27 | $25.22 | 4,599,670 |
| 2021-05-27 | $24.80 | $25.80 | $24.80 | $25.68 | $25.63 | 7,749,350 |
| 2021-05-26 | $25.30 | $25.66 | $24.92 | $24.99 | $24.94 | 5,393,000 |
| 2021-05-25 | $24.90 | $25.30 | $24.85 | $25.14 | $25.09 | 5,025,830 |
| 2021-05-24 | $24.74 | $25.25 | $24.37 | $24.90 | $24.85 | 5,868,300 |
| 2021-05-21 | $24.90 | $25.60 | $24.81 | $24.84 | $24.79 | 5,143,080 |
| 2021-05-20 | $25.00 | $25.08 | $24.58 | $24.64 | $24.59 | 3,537,330 |
| 2021-05-19 | $24.75 | $25.31 | $24.50 | $25.03 | $24.98 | 4,948,740 |
| 2021-05-18 | $24.90 | $25.07 | $24.29 | $24.76 | $24.71 | 3,953,030 |
| 2021-05-17 | $24.97 | $25.34 | $24.73 | $24.90 | $24.85 | 4,279,380 |
| 2021-05-14 | $24.80 | $25.13 | $24.60 | $25.05 | $25.00 | 4,014,300 |
| 2021-05-13 | $23.83 | $25.50 | $23.79 | $24.90 | $24.85 | 6,752,640 |
| 2021-05-12 | $24.00 | $24.20 | $23.70 | $24.07 | $24.02 | 3,057,940 |
| 2021-05-11 | $23.74 | $24.11 | $23.53 | $24.08 | $24.03 | 3,817,220 |
| 2021-05-10 | $23.62 | $23.99 | $23.38 | $23.84 | $23.79 | 2,867,600 |
| 2021-05-07 | $23.80 | $23.99 | $23.48 | $23.50 | $23.45 | 3,738,000 |
| 2021-05-06 | $24.43 | $24.72 | $23.80 | $23.80 | $23.75 | 4,611,800 |
| 2021-05-05 | $24.59 | $24.59 | $24.59 | $24.59 | $24.54 | 0 |
| 2021-05-04 | $24.59 | $24.59 | $24.59 | $24.59 | $24.54 | 0 |
| 2021-04-30 | $24.63 | $24.83 | $24.26 | $24.59 | $24.54 | 3,710,550 |
| 2021-04-29 | $24.66 | $25.06 | $24.53 | $24.77 | $24.72 | 4,380,940 |
| 2021-04-28 | $25.19 | $25.35 | $24.45 | $24.73 | $24.68 | 7,119,030 |
| 2021-04-27 | $26.50 | $26.50 | $24.82 | $25.26 | $25.21 | 11,605,430 |
| 2021-04-26 | $27.19 | $27.86 | $27.03 | $27.20 | $27.15 | 5,939,880 |
| 2021-04-23 | $27.57 | $27.66 | $26.93 | $27.22 | $27.17 | 4,368,660 |
| 2021-04-22 | $26.81 | $27.75 | $26.81 | $27.44 | $27.39 | 7,002,160 |
| 2021-04-21 | $26.89 | $27.35 | $26.88 | $26.99 | $26.94 | 5,855,190 |
| 2021-04-20 | $28.10 | $28.12 | $26.94 | $27.05 | $27.00 | 11,025,540 |
| 2021-04-19 | $27.95 | $28.80 | $27.37 | $28.01 | $27.96 | 12,516,400 |
| 2021-04-16 | $27.10 | $27.71 | $26.89 | $27.51 | $27.46 | 10,186,250 |
| 2021-04-15 | $25.87 | $27.27 | $25.82 | $27.24 | $27.19 | 10,919,410 |
| 2021-04-14 | $26.30 | $26.61 | $25.80 | $26.06 | $26.01 | 6,029,990 |
| 2021-04-13 | $24.71 | $26.86 | $24.71 | $26.21 | $26.16 | 13,498,780 |
| 2021-04-12 | $25.00 | $25.29 | $24.34 | $24.72 | $24.67 | 4,552,000 |
| 2021-04-09 | $25.73 | $25.79 | $24.90 | $25.15 | $25.10 | 4,773,290 |
| 2021-04-08 | $26.08 | $26.39 | $25.75 | $25.82 | $25.77 | 4,842,790 |
| 2021-04-07 | $26.52 | $26.52 | $25.49 | $26.35 | $26.30 | 8,068,500 |
| 2021-04-06 | $26.09 | $26.58 | $25.10 | $26.37 | $26.32 | 8,257,050 |
| 2021-04-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.90 | 0 |
| 2021-04-02 | $24.89 | $25.13 | $24.88 | $24.95 | $24.90 | 2,403,850 |
| 2021-04-01 | $25.15 | $25.33 | $24.82 | $24.88 | $24.83 | 3,016,120 |
| 2021-03-31 | $24.23 | $25.36 | $24.14 | $25.12 | $25.07 | 6,194,630 |
| 2021-03-30 | $24.39 | $24.49 | $23.90 | $24.23 | $24.18 | 3,002,980 |
| 2021-03-29 | $24.50 | $24.92 | $24.30 | $24.37 | $24.32 | 3,269,000 |
| 2021-03-26 | $24.95 | $24.95 | $24.44 | $24.68 | $24.63 | 3,054,850 |
| 2021-03-25 | $24.97 | $24.98 | $24.61 | $24.80 | $24.75 | 2,844,400 |
| 2021-03-24 | $24.81 | $24.81 | $24.21 | $24.50 | $24.45 | 3,556,170 |
| 2021-03-23 | $24.67 | $25.09 | $24.30 | $24.84 | $24.79 | 4,591,280 |
| 2021-03-22 | $24.35 | $25.01 | $24.21 | $24.54 | $24.49 | 4,719,270 |
| 2021-03-19 | $23.26 | $24.83 | $23.18 | $24.25 | $24.20 | 8,288,800 |
| 2021-03-18 | $23.31 | $23.53 | $23.13 | $23.19 | $23.15 | 3,038,390 |
| 2021-03-17 | $23.53 | $23.55 | $23.14 | $23.38 | $23.34 | 3,188,150 |
| 2021-03-16 | $23.29 | $23.65 | $23.20 | $23.45 | $23.40 | 4,002,330 |
| 2021-03-15 | $23.40 | $23.69 | $22.93 | $23.38 | $23.34 | 6,340,080 |
| 2021-03-12 | $25.43 | $25.43 | $23.41 | $23.49 | $23.44 | 12,900,200 |
| 2021-03-11 | $25.25 | $25.49 | $24.82 | $25.36 | $25.31 | 4,222,930 |
| 2021-03-10 | $25.93 | $25.99 | $24.86 | $24.97 | $24.92 | 4,576,770 |
| 2021-03-09 | $26.68 | $26.86 | $25.60 | $25.60 | $25.55 | 5,686,710 |
| 2021-03-08 | $27.46 | $27.67 | $26.50 | $26.71 | $26.66 | 5,525,010 |
| 2021-03-05 | $26.25 | $27.45 | $26.15 | $27.18 | $27.13 | 6,270,640 |
| 2021-03-04 | $26.80 | $26.84 | $26.00 | $26.50 | $26.45 | 5,622,260 |
| 2021-03-03 | $26.44 | $27.19 | $26.29 | $26.88 | $26.83 | 5,372,230 |
| 2021-03-02 | $27.15 | $27.36 | $26.02 | $26.46 | $26.41 | 6,337,730 |
| 2021-03-01 | $26.55 | $27.40 | $26.50 | $27.15 | $27.10 | 5,327,420 |
| 2021-02-26 | $26.80 | $27.53 | $26.58 | $26.63 | $26.58 | 6,573,380 |
| 2021-02-25 | $26.98 | $28.03 | $26.93 | $27.32 | $27.27 | 10,239,010 |
| 2021-02-24 | $26.32 | $26.92 | $26.22 | $26.63 | $26.58 | 6,608,610 |
| 2021-02-23 | $26.55 | $26.86 | $26.19 | $26.28 | $26.23 | 6,527,760 |
| 2021-02-22 | $27.79 | $28.25 | $26.81 | $26.97 | $26.92 | 9,587,320 |
| 2021-02-19 | $26.50 | $27.78 | $26.31 | $27.72 | $27.67 | 8,323,490 |
| 2021-02-18 | $26.00 | $26.99 | $25.98 | $26.55 | $26.50 | 7,489,470 |
| 2021-02-17 | $25.60 | $25.60 | $25.60 | $25.60 | $25.55 | 0 |
| 2021-02-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.55 | 0 |
| 2021-02-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.55 | 0 |
| 2021-02-12 | $25.60 | $25.60 | $25.60 | $25.60 | $25.55 | 0 |
| 2021-02-11 | $25.60 | $25.60 | $25.60 | $25.60 | $25.55 | 0 |
| 2021-02-10 | $25.41 | $25.73 | $25.16 | $25.60 | $25.55 | 5,168,560 |
| 2021-02-09 | $25.48 | $25.77 | $24.93 | $25.50 | $25.45 | 6,001,240 |
| 2021-02-08 | $25.17 | $25.53 | $24.80 | $25.22 | $25.17 | 4,627,070 |
| 2021-02-05 | $26.03 | $26.34 | $24.85 | $24.98 | $24.93 | 6,875,200 |
| 2021-02-04 | $26.52 | $26.52 | $25.61 | $26.26 | $26.21 | 6,665,040 |
| 2021-02-03 | $28.00 | $28.24 | $26.50 | $26.65 | $26.60 | 8,374,680 |
| 2021-02-02 | $27.20 | $28.47 | $26.70 | $28.29 | $28.24 | 10,221,270 |
| 2021-02-01 | $27.60 | $28.09 | $26.92 | $27.06 | $27.01 | 5,879,790 |
| 2021-01-29 | $27.85 | $28.25 | $26.92 | $27.44 | $27.39 | 6,598,660 |
| 2021-01-28 | $27.91 | $28.45 | $27.30 | $27.47 | $27.42 | 6,246,410 |
| 2021-01-27 | $28.48 | $28.88 | $28.01 | $28.20 | $28.15 | 6,692,740 |
| 2021-01-26 | $29.10 | $29.48 | $27.90 | $28.25 | $28.20 | 8,980,460 |
| 2021-01-25 | $29.91 | $30.00 | $29.03 | $29.20 | $29.14 | 10,472,450 |
| 2021-01-22 | $30.45 | $30.79 | $29.58 | $30.18 | $30.12 | 10,881,160 |
| 2021-01-21 | $30.89 | $31.53 | $30.54 | $30.64 | $30.58 | 9,111,890 |
| 2021-01-20 | $31.00 | $31.15 | $30.10 | $30.84 | $30.78 | 9,109,950 |
| 2021-01-19 | $32.26 | $32.53 | $30.81 | $30.83 | $30.77 | 10,948,310 |
| 2021-01-18 | $31.49 | $32.36 | $31.44 | $32.16 | $32.10 | 9,889,480 |
| 2021-01-15 | $32.03 | $32.32 | $31.03 | $31.62 | $31.56 | 10,406,110 |
| 2021-01-14 | $31.50 | $32.67 | $31.46 | $31.88 | $31.82 | 12,619,970 |
| 2021-01-13 | $32.01 | $32.86 | $31.16 | $31.40 | $31.34 | 14,040,160 |
| 2021-01-12 | $31.90 | $33.43 | $31.00 | $32.25 | $32.19 | 18,590,380 |
| 2021-01-11 | $31.11 | $32.99 | $30.53 | $32.21 | $32.15 | 19,669,890 |
| 2021-01-08 | $29.18 | $31.50 | $29.08 | $30.75 | $30.69 | 17,856,320 |
| 2021-01-07 | $28.91 | $29.56 | $28.35 | $29.00 | $28.94 | 11,181,200 |
| 2021-01-06 | $29.94 | $30.04 | $28.35 | $28.85 | $28.79 | 15,698,370 |
| 2021-01-05 | $29.82 | $30.50 | $29.56 | $29.99 | $29.93 | 14,058,970 |
| 2021-01-04 | $30.40 | $30.58 | $29.38 | $30.15 | $30.09 | 17,874,070 |
| 2021-01-01 | $30.65 | $30.65 | $30.65 | $30.65 | $30.59 | 0 |
| 2020-12-31 | $28.27 | $30.90 | $28.14 | $30.65 | $30.59 | 20,190,060 |
| 2020-12-30 | $27.98 | $28.68 | $27.14 | $28.10 | $28.05 | 13,324,270 |
| 2020-12-29 | $27.20 | $28.76 | $27.20 | $27.95 | $27.90 | 18,520,170 |
| 2020-12-28 | $27.03 | $28.56 | $25.86 | $27.39 | $27.34 | 23,238,390 |
| 2020-12-25 | $25.67 | $25.85 | $24.26 | $24.87 | $24.82 | 8,544,440 |
| 2020-12-24 | $26.03 | $26.35 | $25.65 | $25.65 | $25.60 | 3,996,860 |
| 2020-12-23 | $26.24 | $26.47 | $25.40 | $26.30 | $26.25 | 5,987,930 |
| 2020-12-22 | $27.32 | $27.42 | $26.06 | $26.12 | $26.07 | 6,234,920 |
| 2020-12-21 | $27.08 | $28.07 | $26.83 | $27.45 | $27.40 | 5,680,230 |
| 2020-12-18 | $27.65 | $27.68 | $26.82 | $26.96 | $26.91 | 3,906,870 |
| 2020-12-17 | $27.42 | $27.72 | $26.95 | $27.48 | $27.43 | 3,825,350 |
| 2020-12-16 | $28.08 | $28.09 | $27.42 | $27.58 | $27.53 | 3,360,500 |
| 2020-12-15 | $28.22 | $28.44 | $27.87 | $28.07 | $28.02 | 3,188,930 |
| 2020-12-14 | $27.10 | $28.06 | $26.85 | $28.05 | $28.00 | 7,677,640 |
| 2020-12-11 | $27.58 | $27.65 | $26.47 | $26.92 | $26.87 | 10,628,510 |
| 2020-12-10 | $27.74 | $28.17 | $27.35 | $27.42 | $27.37 | 7,703,150 |
| 2020-12-09 | $28.81 | $28.81 | $27.97 | $27.99 | $27.94 | 6,181,230 |
| 2020-12-08 | $28.87 | $29.19 | $28.45 | $28.57 | $28.52 | 4,137,070 |
| 2020-12-07 | $29.48 | $29.59 | $28.82 | $28.84 | $28.78 | 4,110,680 |
| 2020-12-04 | $29.77 | $29.90 | $29.15 | $29.50 | $29.44 | 3,280,790 |
| 2020-12-03 | $29.42 | $29.93 | $29.33 | $29.78 | $29.72 | 4,977,620 |
| 2020-12-02 | $29.26 | $29.64 | $29.08 | $29.50 | $29.44 | 5,063,740 |
| 2020-12-01 | $28.63 | $29.35 | $28.41 | $29.24 | $29.18 | 5,967,830 |
| 2020-11-30 | $29.04 | $29.16 | $28.51 | $28.63 | $28.57 | 5,130,600 |
| 2020-11-27 | $28.95 | $29.10 | $28.50 | $29.05 | $28.99 | 3,227,670 |
| 2020-11-26 | $29.37 | $29.75 | $28.70 | $28.86 | $28.80 | 5,133,480 |
| 2020-11-25 | $29.96 | $30.01 | $29.06 | $29.17 | $29.11 | 5,296,670 |
| 2020-11-24 | $30.09 | $30.81 | $29.65 | $29.96 | $29.90 | 8,013,200 |
| 2020-11-23 | $31.45 | $31.68 | $29.75 | $30.55 | $30.49 | 8,456,290 |
| 2020-11-20 | $31.49 | $32.10 | $31.01 | $31.43 | $31.37 | 3,823,110 |
| 2020-11-19 | $31.10 | $31.44 | $31.00 | $31.35 | $31.29 | 2,355,030 |
| 2020-11-18 | $31.75 | $32.12 | $31.07 | $31.17 | $31.11 | 3,436,440 |
| 2020-11-17 | $32.12 | $32.23 | $31.25 | $31.63 | $31.57 | 3,443,030 |
| 2020-11-16 | $32.27 | $32.57 | $31.90 | $32.11 | $32.05 | 2,658,490 |
| 2020-11-13 | $32.18 | $32.43 | $31.73 | $32.12 | $32.06 | 3,296,170 |
| 2020-11-12 | $32.98 | $33.39 | $32.08 | $32.11 | $32.05 | 3,244,660 |
| 2020-11-11 | $33.80 | $33.80 | $32.66 | $32.66 | $32.60 | 3,669,810 |
| 2020-11-10 | $34.11 | $34.30 | $33.49 | $33.67 | $33.61 | 4,580,520 |
| 2020-11-09 | $33.60 | $34.86 | $33.60 | $34.21 | $34.14 | 5,934,340 |
| 2020-11-06 | $33.66 | $34.42 | $33.25 | $33.60 | $33.54 | 3,877,890 |
| 2020-11-05 | $33.16 | $33.64 | $32.69 | $33.46 | $33.40 | 3,869,410 |
| 2020-11-04 | $32.66 | $33.19 | $32.26 | $32.96 | $32.90 | 3,574,740 |
| 2020-11-03 | $31.51 | $32.85 | $31.40 | $32.66 | $32.60 | 4,337,790 |
| 2020-11-02 | $32.09 | $32.09 | $30.88 | $31.28 | $31.22 | 4,976,950 |
| 2020-10-30 | $32.40 | $32.86 | $31.61 | $31.77 | $31.71 | 3,951,570 |
| 2020-10-29 | $31.55 | $33.01 | $31.51 | $32.36 | $32.30 | 5,739,850 |
| 2020-10-28 | $32.85 | $33.25 | $30.66 | $31.96 | $31.90 | 11,557,660 |
| 2020-10-27 | $32.32 | $33.08 | $31.92 | $32.92 | $32.86 | 4,442,460 |
| 2020-10-26 | $34.20 | $34.21 | $32.03 | $32.30 | $32.24 | 6,851,820 |
| 2020-10-23 | $35.47 | $36.00 | $33.89 | $34.00 | $33.93 | 5,210,600 |
| 2020-10-22 | $35.36 | $35.88 | $35.10 | $35.16 | $35.09 | 2,749,100 |
| 2020-10-21 | $36.73 | $36.73 | $35.18 | $35.45 | $35.38 | 3,767,450 |
| 2020-10-20 | $35.55 | $36.60 | $35.25 | $36.50 | $36.43 | 3,454,470 |
| 2020-10-19 | $36.93 | $37.24 | $35.38 | $35.42 | $35.35 | 4,873,280 |
| 2020-10-16 | $37.23 | $37.39 | $36.56 | $36.83 | $36.76 | 3,230,600 |
| 2020-10-15 | $37.88 | $38.09 | $37.20 | $37.28 | $37.21 | 3,902,700 |
| 2020-10-14 | $38.00 | $39.08 | $37.58 | $37.72 | $37.65 | 7,613,140 |
| 2020-10-13 | $37.49 | $38.19 | $37.04 | $38.19 | $38.12 | 5,266,280 |
| 2020-10-12 | $36.28 | $37.50 | $36.22 | $37.49 | $37.42 | 6,379,730 |
| 2020-10-09 | $35.26 | $36.06 | $35.20 | $36.00 | $35.93 | 3,563,270 |
| 2020-10-08 | $34.85 | $34.85 | $34.85 | $34.85 | $34.78 | 0 |
| 2020-10-07 | $34.85 | $34.85 | $34.85 | $34.85 | $34.78 | 0 |
| 2020-10-06 | $34.85 | $34.85 | $34.85 | $34.85 | $34.78 | 0 |
| 2020-10-05 | $34.85 | $34.85 | $34.85 | $34.85 | $34.78 | 0 |
| 2020-10-02 | $34.85 | $34.85 | $34.85 | $34.85 | $34.78 | 0 |
| 2020-10-01 | $34.85 | $34.85 | $34.85 | $34.85 | $34.78 | 0 |
| 2020-09-30 | $35.99 | $36.00 | $34.85 | $34.85 | $34.78 | 3,888,600 |
| 2020-09-29 | $35.79 | $36.07 | $35.40 | $35.75 | $35.68 | 2,396,500 |
| 2020-09-28 | $35.78 | $35.97 | $35.25 | $35.42 | $35.35 | 2,624,040 |
| 2020-09-25 | $36.31 | $36.35 | $35.25 | $35.57 | $35.50 | 3,764,530 |
| 2020-09-24 | $36.98 | $36.98 | $35.80 | $35.96 | $35.89 | 4,305,150 |
| 2020-09-23 | $36.82 | $38.07 | $36.72 | $37.04 | $36.97 | 6,555,440 |
| 2020-09-22 | $36.53 | $37.23 | $36.25 | $36.61 | $36.54 | 4,041,240 |
| 2020-09-21 | $37.06 | $37.80 | $36.53 | $36.54 | $36.47 | 4,666,610 |
| 2020-09-18 | $36.24 | $37.30 | $35.90 | $36.90 | $36.83 | 5,072,480 |
| 2020-09-17 | $36.13 | $36.74 | $35.61 | $36.29 | $36.22 | 3,561,610 |
| 2020-09-16 | $36.50 | $36.72 | $35.49 | $36.12 | $36.05 | 3,818,560 |
| 2020-09-15 | $36.70 | $36.94 | $36.15 | $36.34 | $36.27 | 2,805,970 |
| 2020-09-14 | $35.65 | $37.37 | $35.65 | $36.51 | $36.44 | 5,706,800 |
| 2020-09-11 | $35.05 | $36.20 | $35.03 | $36.08 | $36.01 | 4,018,950 |
| 2020-09-10 | $36.89 | $36.90 | $35.03 | $35.05 | $34.98 | 6,099,220 |
| 2020-09-09 | $38.13 | $38.35 | $36.25 | $36.40 | $36.33 | 5,859,020 |
| 2020-09-08 | $38.47 | $39.15 | $37.64 | $38.25 | $38.18 | 4,655,620 |
| 2020-09-07 | $38.68 | $39.80 | $38.15 | $38.19 | $38.12 | 6,890,900 |
| 2020-09-04 | $37.01 | $38.50 | $37.01 | $38.48 | $38.41 | 4,644,140 |
| 2020-09-03 | $38.60 | $38.75 | $37.46 | $37.63 | $37.56 | 5,789,770 |
| 2020-09-02 | $39.03 | $39.24 | $38.06 | $38.29 | $38.22 | 5,248,180 |
| 2020-09-01 | $39.50 | $39.50 | $38.60 | $39.03 | $38.95 | 4,834,680 |
| 2020-08-31 | $38.58 | $40.08 | $38.22 | $39.07 | $38.99 | 8,569,190 |
| 2020-08-28 | $37.37 | $38.13 | $36.70 | $38.08 | $38.01 | 7,563,720 |
| 2020-08-27 | $38.80 | $38.80 | $35.51 | $37.37 | $37.30 | 15,529,080 |
| 2020-08-26 | $38.75 | $40.83 | $38.37 | $39.62 | $39.54 | 8,778,900 |
| 2020-08-25 | $38.34 | $39.13 | $38.02 | $38.72 | $38.65 | 5,739,160 |
| 2020-08-24 | $46.01 | $47.39 | $45.55 | $46.64 | $38.65 | 5,274,320 |
| 2020-08-21 | $46.41 | $47.42 | $46.00 | $46.40 | $38.45 | 4,268,140 |
| 2020-08-20 | $46.81 | $47.50 | $45.81 | $45.98 | $38.11 | 4,800,730 |
| 2020-08-19 | $46.80 | $48.25 | $46.33 | $46.84 | $38.82 | 5,393,520 |
| 2020-08-18 | $46.99 | $47.87 | $46.73 | $46.80 | $38.79 | 4,736,190 |
| 2020-08-17 | $47.90 | $47.90 | $46.50 | $46.78 | $38.77 | 6,757,270 |
| 2020-08-14 | $46.50 | $47.68 | $46.12 | $47.15 | $39.08 | 5,063,490 |
| 2020-08-13 | $46.82 | $47.20 | $45.71 | $45.75 | $37.92 | 3,780,560 |
| 2020-08-12 | $47.85 | $48.19 | $44.99 | $46.44 | $38.49 | 7,491,740 |
| 2020-08-11 | $49.69 | $49.88 | $47.57 | $47.70 | $39.53 | 5,910,920 |
| 2020-08-10 | $49.79 | $50.38 | $49.33 | $49.69 | $41.18 | 4,359,490 |
| 2020-08-07 | $50.76 | $50.99 | $48.83 | $49.62 | $41.12 | 6,598,770 |
| 2020-08-06 | $51.80 | $51.80 | $50.69 | $50.91 | $42.19 | 4,738,640 |
| 2020-08-05 | $53.01 | $53.30 | $51.25 | $51.80 | $42.93 | 5,865,530 |
| 2020-08-04 | $51.65 | $52.57 | $51.00 | $51.78 | $42.91 | 6,011,280 |
| 2020-08-03 | $50.30 | $52.21 | $50.02 | $51.84 | $42.96 | 7,457,770 |
| 2020-07-31 | $50.14 | $51.25 | $49.00 | $50.10 | $41.52 | 7,090,140 |
| 2020-07-30 | $51.30 | $51.36 | $49.71 | $50.10 | $41.52 | 4,875,510 |
| 2020-07-29 | $49.72 | $51.14 | $49.20 | $51.00 | $42.27 | 6,121,060 |
| 2020-07-28 | $49.95 | $50.30 | $48.95 | $49.72 | $41.21 | 4,373,600 |
| 2020-07-27 | $49.88 | $50.59 | $48.33 | $49.45 | $40.98 | 6,411,880 |
| 2020-07-24 | $52.64 | $53.36 | $49.30 | $49.46 | $40.99 | 8,654,710 |
| 2020-07-23 | $52.48 | $53.10 | $50.68 | $52.70 | $43.68 | 8,841,840 |
| 2020-07-22 | $52.93 | $54.30 | $52.35 | $53.17 | $44.07 | 7,973,110 |
| 2020-07-21 | $53.10 | $53.81 | $51.51 | $52.88 | $43.83 | 8,789,580 |
| 2020-07-20 | $53.15 | $53.50 | $50.38 | $52.43 | $43.45 | 16,255,520 |
| 2020-07-17 | $55.89 | $56.37 | $51.35 | $53.07 | $43.98 | 18,218,660 |
| 2020-07-16 | $59.80 | $60.78 | $55.88 | $55.89 | $46.32 | 9,949,400 |
| 2020-07-15 | $59.95 | $61.30 | $58.28 | $60.18 | $49.88 | 9,567,720 |
| 2020-07-14 | $60.21 | $60.68 | $58.77 | $60.00 | $49.73 | 7,689,770 |
| 2020-07-13 | $58.25 | $60.78 | $58.25 | $60.62 | $50.24 | 8,913,560 |
| 2020-07-10 | $59.27 | $60.46 | $58.25 | $58.50 | $48.48 | 8,503,900 |
| 2020-07-09 | $59.70 | $60.80 | $58.80 | $59.21 | $49.07 | 8,951,120 |
| 2020-07-08 | $60.10 | $60.32 | $58.76 | $60.29 | $49.97 | 6,543,750 |
| 2020-07-07 | $57.55 | $60.36 | $57.18 | $59.70 | $49.48 | 8,654,810 |
| 2020-07-06 | $56.71 | $58.85 | $55.98 | $57.84 | $47.94 | 8,350,860 |
| 2020-07-03 | $56.35 | $56.78 | $55.35 | $56.73 | $47.02 | 7,379,670 |
| 2020-07-02 | $56.39 | $57.03 | $54.95 | $56.20 | $46.58 | 7,785,140 |
| 2020-07-01 | $55.95 | $56.59 | $55.23 | $56.39 | $46.73 | 6,520,520 |
| 2020-06-30 | $52.60 | $56.66 | $52.60 | $56.00 | $46.41 | 9,830,860 |
| 2020-06-29 | $51.72 | $53.50 | $51.72 | $52.30 | $43.34 | 5,361,120 |
| 2020-06-26 | $52.50 | $52.50 | $52.50 | $52.50 | $43.51 | 0 |
| 2020-06-25 | $52.50 | $52.50 | $52.50 | $52.50 | $43.51 | 0 |
| 2020-06-24 | $53.15 | $53.58 | $52.23 | $52.50 | $43.51 | 6,415,000 |
| 2020-06-23 | $51.37 | $53.29 | $50.66 | $53.10 | $44.01 | 9,222,880 |
| 2020-06-22 | $48.79 | $51.14 | $48.50 | $51.05 | $42.31 | 12,685,210 |
| 2020-06-19 | $47.94 | $48.68 | $47.42 | $48.18 | $39.93 | 5,133,830 |
| 2020-06-18 | $47.07 | $48.15 | $46.85 | $47.75 | $39.57 | 4,308,980 |
| 2020-06-17 | $47.80 | $47.80 | $46.92 | $47.21 | $39.13 | 3,399,140 |
| 2020-06-16 | $47.66 | $48.15 | $47.01 | $47.53 | $39.39 | 4,380,440 |
| 2020-06-15 | $47.98 | $48.20 | $46.39 | $47.30 | $39.20 | 9,973,800 |
| 2020-06-12 | $47.88 | $48.68 | $46.27 | $48.34 | $40.06 | 13,819,690 |
| 2020-06-11 | $49.58 | $50.18 | $48.80 | $48.94 | $40.56 | 6,047,060 |
| 2020-06-10 | $49.70 | $50.26 | $48.90 | $49.55 | $41.07 | 5,521,570 |
| 2020-06-09 | $48.42 | $49.85 | $47.70 | $49.75 | $41.23 | 5,416,270 |
| 2020-06-08 | $48.19 | $49.23 | $48.02 | $48.55 | $40.24 | 4,307,210 |
| 2020-06-05 | $47.64 | $48.39 | $47.35 | $47.84 | $39.65 | 2,553,480 |
| 2020-06-04 | $48.29 | $48.36 | $47.02 | $47.57 | $39.42 | 3,414,450 |
| 2020-06-03 | $48.99 | $49.26 | $47.98 | $48.23 | $39.97 | 4,175,980 |
| 2020-06-02 | $49.20 | $49.48 | $48.29 | $49.00 | $40.61 | 4,471,450 |
| 2020-06-01 | $47.06 | $49.20 | $47.03 | $49.16 | $40.74 | 5,860,160 |
| 2020-05-29 | $46.72 | $47.40 | $46.45 | $47.06 | $39.00 | 5,863,510 |
| 2020-05-28 | $47.18 | $47.80 | $46.53 | $47.15 | $39.08 | 4,248,750 |
| 2020-05-27 | $48.48 | $48.58 | $46.80 | $46.95 | $38.91 | 4,111,720 |
| 2020-05-26 | $47.58 | $48.79 | $47.18 | $48.48 | $40.18 | 5,006,560 |
| 2020-05-25 | $47.20 | $47.55 | $46.30 | $46.82 | $38.80 | 3,533,140 |
| 2020-05-22 | $48.42 | $48.80 | $46.96 | $47.25 | $39.16 | 5,765,380 |
| 2020-05-21 | $50.40 | $50.65 | $48.60 | $48.85 | $40.49 | 6,742,340 |
| 2020-05-20 | $50.50 | $51.98 | $49.89 | $50.40 | $41.77 | 8,040,920 |
| 2020-05-19 | $50.42 | $50.73 | $49.40 | $50.10 | $41.52 | 5,259,930 |
| 2020-05-18 | $50.20 | $50.94 | $49.04 | $50.00 | $41.44 | 6,145,930 |
| 2020-05-15 | $50.79 | $51.20 | $49.91 | $50.20 | $41.60 | 6,361,150 |
| 2020-05-14 | $51.50 | $53.15 | $50.22 | $50.99 | $42.26 | 8,849,350 |
| 2020-05-13 | $50.83 | $51.38 | $50.41 | $51.25 | $42.47 | 4,224,730 |
| 2020-05-12 | $49.93 | $51.47 | $49.59 | $51.31 | $42.52 | 5,908,540 |
| 2020-05-11 | $50.36 | $50.77 | $49.30 | $49.93 | $41.38 | 4,281,490 |
| 2020-05-08 | $49.62 | $50.49 | $49.31 | $49.85 | $41.31 | 4,676,450 |
| 2020-05-07 | $50.00 | $50.49 | $49.01 | $49.07 | $40.67 | 5,691,850 |
| 2020-05-06 | $47.25 | $50.24 | $47.25 | $50.24 | $41.64 | 8,272,970 |
| 2020-05-05 | $47.83 | $47.83 | $47.83 | $47.83 | $39.64 | 0 |
| 2020-05-04 | $47.83 | $47.83 | $47.83 | $47.83 | $39.64 | 0 |
| 2020-05-01 | $47.83 | $47.83 | $47.83 | $47.83 | $39.64 | 0 |
| 2020-04-30 | $46.28 | $47.99 | $46.20 | $47.83 | $39.64 | 7,395,800 |
| 2020-04-29 | $46.00 | $46.43 | $45.45 | $45.71 | $37.88 | 3,369,820 |
| 2020-04-28 | $46.00 | $46.57 | $44.13 | $46.10 | $38.21 | 6,157,840 |
| 2020-04-27 | $46.60 | $46.75 | $45.70 | $45.93 | $38.07 | 5,470,960 |
| 2020-04-24 | $46.69 | $47.40 | $45.80 | $46.30 | $38.37 | 6,246,640 |
| 2020-04-23 | $47.30 | $47.38 | $46.20 | $47.10 | $39.04 | 7,414,230 |
| 2020-04-22 | $45.83 | $47.25 | $45.06 | $47.25 | $39.16 | 7,810,630 |
| 2020-04-21 | $45.40 | $46.30 | $44.88 | $46.12 | $38.22 | 7,459,390 |
| 2020-04-20 | $43.80 | $46.36 | $43.48 | $45.73 | $37.90 | 9,032,700 |
| 2020-04-17 | $43.50 | $44.65 | $43.23 | $43.84 | $36.33 | 6,986,210 |
| 2020-04-16 | $42.84 | $43.36 | $42.10 | $43.05 | $35.68 | 7,163,580 |
| 2020-04-15 | $43.59 | $43.83 | $42.54 | $42.99 | $35.63 | 7,351,020 |
| 2020-04-14 | $41.35 | $43.85 | $41.10 | $43.30 | $35.89 | 12,040,940 |
| 2020-04-13 | $42.00 | $42.49 | $40.58 | $41.33 | $34.25 | 6,827,220 |
| 2020-04-10 | $43.90 | $44.44 | $42.28 | $43.10 | $35.72 | 7,830,860 |
| 2020-04-09 | $42.48 | $43.49 | $42.10 | $43.10 | $35.72 | 6,271,220 |
| 2020-04-08 | $42.50 | $42.80 | $41.85 | $42.38 | $35.12 | 6,128,420 |
| 2020-04-07 | $42.60 | $43.37 | $42.31 | $42.65 | $35.35 | 8,550,400 |
| 2020-04-06 | $41.52 | $41.52 | $41.52 | $41.52 | $34.41 | 0 |
| 2020-04-03 | $42.87 | $42.87 | $41.30 | $41.52 | $34.41 | 7,168,170 |
| 2020-04-02 | $41.48 | $42.95 | $41.15 | $42.88 | $35.54 | 7,759,740 |
| 2020-04-01 | $41.90 | $43.05 | $41.10 | $41.42 | $34.33 | 7,700,350 |
| 2020-03-31 | $42.73 | $42.88 | $41.26 | $41.38 | $34.29 | 6,860,420 |
| 2020-03-30 | $42.15 | $42.45 | $40.44 | $41.99 | $34.80 | 12,581,430 |
| 2020-03-27 | $45.20 | $45.34 | $43.10 | $43.46 | $36.02 | 9,767,540 |
| 2020-03-26 | $44.00 | $46.28 | $43.70 | $44.50 | $36.88 | 9,898,050 |
| 2020-03-25 | $45.69 | $46.37 | $44.12 | $44.59 | $36.95 | 11,342,570 |
| 2020-03-24 | $44.60 | $45.26 | $42.00 | $44.40 | $36.80 | 15,574,180 |
| 2020-03-23 | $45.48 | $45.94 | $42.74 | $43.77 | $36.28 | 22,636,370 |
| 2020-03-20 | $49.46 | $49.69 | $46.12 | $47.49 | $39.36 | 13,761,790 |
| 2020-03-19 | $48.88 | $49.70 | $46.76 | $48.71 | $40.37 | 21,838,770 |
| 2020-03-18 | $52.40 | $53.19 | $47.77 | $47.99 | $39.77 | 35,399,520 |
| 2020-03-17 | $46.39 | $50.05 | $43.88 | $50.05 | $41.48 | 27,001,980 |
| 2020-03-16 | $49.29 | $50.77 | $44.46 | $45.50 | $37.71 | 24,032,900 |
| 2020-03-13 | $44.61 | $50.15 | $44.61 | $48.90 | $40.53 | 20,671,870 |
| 2020-03-12 | $47.55 | $47.88 | $46.00 | $46.80 | $38.79 | 10,274,180 |
| 2020-03-11 | $49.53 | $49.87 | $48.00 | $48.39 | $40.10 | 10,486,510 |
| 2020-03-10 | $45.99 | $48.90 | $45.97 | $48.49 | $40.19 | 14,433,940 |
| 2020-03-09 | $48.55 | $49.49 | $45.63 | $45.63 | $37.82 | 20,332,460 |
| 2020-03-06 | $48.66 | $51.43 | $48.66 | $50.70 | $42.02 | 13,724,860 |
| 2020-03-05 | $49.86 | $51.00 | $47.80 | $49.93 | $41.38 | 16,522,440 |
| 2020-03-04 | $46.55 | $49.11 | $46.50 | $47.59 | $39.44 | 13,536,550 |
| 2020-03-03 | $47.99 | $49.73 | $46.75 | $47.60 | $39.45 | 14,343,110 |
| 2020-03-02 | $45.01 | $47.30 | $43.27 | $46.48 | $38.52 | 16,082,390 |
| 2020-02-28 | $44.43 | $44.99 | $42.25 | $43.00 | $35.64 | 16,525,130 |
| 2020-02-27 | $46.75 | $48.36 | $45.55 | $46.80 | $38.79 | 13,679,960 |
| 2020-02-26 | $50.00 | $51.20 | $46.35 | $46.75 | $38.75 | 18,185,200 |
| 2020-02-25 | $49.49 | $52.49 | $47.00 | $51.50 | $42.68 | 15,831,990 |
| 2020-02-24 | $47.19 | $50.86 | $47.00 | $50.10 | $41.52 | 13,005,980 |
| 2020-02-21 | $46.55 | $47.98 | $46.55 | $47.50 | $39.37 | 9,585,430 |
| 2020-02-20 | $47.17 | $48.21 | $45.73 | $47.15 | $39.08 | 13,375,680 |
| 2020-02-19 | $47.00 | $48.23 | $46.17 | $47.66 | $39.50 | 14,493,440 |
| 2020-02-18 | $44.70 | $47.65 | $43.77 | $47.60 | $39.45 | 15,489,350 |
| 2020-02-17 | $43.99 | $45.91 | $42.96 | $45.12 | $37.39 | 17,209,930 |
| 2020-02-14 | $42.78 | $43.80 | $42.00 | $43.27 | $35.86 | 15,218,060 |
| 2020-02-13 | $41.31 | $43.90 | $40.89 | $42.66 | $35.36 | 20,403,960 |
| 2020-02-12 | $37.57 | $40.50 | $37.57 | $40.30 | $33.40 | 14,458,320 |
| 2020-02-11 | $37.90 | $38.50 | $37.51 | $37.73 | $31.27 | 7,784,250 |
| 2020-02-10 | $37.90 | $38.50 | $36.97 | $38.19 | $31.65 | 11,059,900 |
| 2020-02-07 | $37.00 | $37.60 | $36.36 | $37.13 | $30.77 | 9,794,600 |
| 2020-02-06 | $35.73 | $37.51 | $35.26 | $36.95 | $30.62 | 11,332,660 |
| 2020-02-05 | $34.20 | $37.07 | $33.91 | $35.65 | $29.55 | 16,282,980 |
| 2020-02-04 | $32.00 | $34.23 | $32.00 | $33.70 | $27.93 | 14,425,870 |
| 2020-02-03 | $33.62 | $33.62 | $33.62 | $33.62 | $27.86 | 1,664,000 |
| 2020-01-31 | $37.35 | $37.35 | $37.35 | $37.35 | $30.95 | 0 |
| 2020-01-30 | $37.35 | $37.35 | $37.35 | $37.35 | $30.95 | 0 |
| 2020-01-29 | $37.35 | $37.35 | $37.35 | $37.35 | $30.95 | 0 |
| 2020-01-28 | $37.35 | $37.35 | $37.35 | $37.35 | $30.95 | 0 |
| 2020-01-27 | $37.35 | $37.35 | $37.35 | $37.35 | $30.95 | 0 |
| 2020-01-24 | $37.35 | $37.35 | $37.35 | $37.35 | $30.95 | 0 |
| 2020-01-23 | $38.99 | $39.23 | $36.57 | $37.35 | $30.95 | 11,662,760 |
| 2020-01-22 | $37.81 | $39.50 | $37.50 | $39.41 | $32.66 | 7,281,160 |
| 2020-01-21 | $38.72 | $39.09 | $38.18 | $38.30 | $31.74 | 6,158,210 |
| 2020-01-20 | $37.80 | $39.26 | $37.62 | $38.90 | $32.24 | 8,114,690 |
| 2020-01-17 | $38.61 | $38.68 | $37.53 | $38.00 | $31.49 | 7,698,190 |
| 2020-01-16 | $37.26 | $38.50 | $37.20 | $38.36 | $31.79 | 11,760,750 |
| 2020-01-15 | $35.80 | $37.98 | $35.80 | $37.46 | $31.05 | 13,851,780 |
| 2020-01-14 | $36.70 | $37.20 | $35.71 | $35.78 | $29.65 | 10,626,050 |
| 2020-01-13 | $36.79 | $37.47 | $36.53 | $37.11 | $30.76 | 9,252,300 |
| 2020-01-10 | $36.09 | $36.50 | $35.63 | $36.35 | $30.13 | 6,024,820 |
| 2020-01-09 | $35.87 | $36.13 | $35.51 | $35.93 | $29.78 | 6,468,140 |
| 2020-01-08 | $36.15 | $36.67 | $35.32 | $35.40 | $29.34 | 9,139,570 |
| 2020-01-07 | $34.30 | $37.08 | $34.01 | $36.37 | $30.14 | 15,524,300 |
| 2020-01-06 | $34.04 | $34.80 | $33.63 | $34.30 | $28.43 | 6,654,130 |
| 2020-01-03 | $34.50 | $34.50 | $33.66 | $34.29 | $28.42 | 6,125,990 |
| 2020-01-02 | $33.80 | $34.74 | $33.60 | $34.40 | $28.51 | 6,658,620 |
| 2020-01-01 | $33.44 | $33.44 | $33.44 | $33.44 | $27.71 | 0 |
| 2019-12-31 | $33.39 | $33.48 | $32.65 | $33.44 | $27.71 | 5,507,830 |
| 2019-12-30 | $33.50 | $33.50 | $32.65 | $33.17 | $27.49 | 6,428,570 |
| 2019-12-27 | $34.10 | $34.25 | $33.60 | $33.66 | $27.90 | 7,664,040 |
| 2019-12-26 | $34.45 | $34.87 | $33.76 | $34.00 | $28.18 | 5,173,790 |
| 2019-12-25 | $33.68 | $34.70 | $33.60 | $34.45 | $28.55 | 5,545,470 |
| 2019-12-24 | $33.00 | $33.70 | $32.86 | $33.68 | $27.91 | 3,595,060 |
| 2019-12-23 | $33.61 | $33.77 | $32.76 | $32.86 | $27.23 | 6,663,290 |
| 2019-12-20 | $33.92 | $34.19 | $33.59 | $33.80 | $28.01 | 4,828,740 |
| 2019-12-19 | $33.63 | $34.26 | $33.54 | $34.00 | $28.18 | 4,267,660 |
| 2019-12-18 | $34.10 | $34.40 | $33.71 | $33.80 | $28.01 | 6,039,300 |
| 2019-12-17 | $34.25 | $34.67 | $33.69 | $34.05 | $28.22 | 10,545,950 |
| 2019-12-16 | $33.93 | $34.73 | $33.70 | $34.46 | $28.56 | 8,624,050 |
| 2019-12-13 | $33.62 | $34.16 | $33.36 | $33.80 | $28.01 | 7,624,090 |
| 2019-12-12 | $33.14 | $33.67 | $32.85 | $33.35 | $27.64 | 6,571,140 |
| 2019-12-11 | $33.00 | $33.48 | $32.80 | $33.18 | $27.50 | 4,998,340 |
| 2019-12-10 | $32.80 | $33.23 | $32.31 | $33.10 | $27.43 | 6,263,650 |
| 2019-12-09 | $31.80 | $33.30 | $31.61 | $32.97 | $27.32 | 8,612,050 |
| 2019-12-06 | $31.76 | $32.15 | $31.55 | $31.80 | $26.35 | 4,617,540 |
| 2019-12-05 | $30.98 | $31.94 | $30.70 | $31.75 | $26.31 | 6,747,390 |
| 2019-12-04 | $30.71 | $31.38 | $30.31 | $30.92 | $25.63 | 5,980,680 |
| 2019-12-03 | $30.42 | $30.85 | $30.15 | $30.85 | $25.57 | 4,021,160 |
| 2019-12-02 | $30.96 | $31.10 | $30.33 | $30.40 | $25.19 | 4,046,070 |
| 2019-11-29 | $30.97 | $31.15 | $30.30 | $30.95 | $25.65 | 4,836,780 |
| 2019-11-28 | $31.02 | $31.29 | $30.69 | $30.79 | $25.52 | 4,264,670 |
| 2019-11-27 | $31.25 | $31.58 | $30.84 | $31.09 | $25.77 | 4,886,770 |
| 2019-11-26 | $31.20 | $31.55 | $30.88 | $30.99 | $25.68 | 5,328,180 |
| 2019-11-25 | $32.50 | $32.69 | $30.13 | $30.98 | $25.68 | 13,714,630 |
| 2019-11-22 | $33.69 | $34.49 | $32.54 | $32.71 | $27.11 | 10,456,030 |
| 2019-11-21 | $33.19 | $33.85 | $32.91 | $33.70 | $27.93 | 7,395,690 |
| 2019-11-20 | $33.40 | $34.05 | $33.17 | $33.20 | $27.52 | 7,950,720 |
| 2019-11-19 | $33.00 | $33.84 | $32.89 | $33.59 | $27.84 | 6,688,040 |
| 2019-11-18 | $33.10 | $33.66 | $32.66 | $33.33 | $27.62 | 6,244,680 |
| 2019-11-15 | $33.58 | $34.25 | $33.27 | $33.27 | $27.57 | 5,968,280 |
| 2019-11-14 | $33.50 | $34.02 | $33.22 | $33.73 | $27.95 | 7,362,970 |
| 2019-11-13 | $33.71 | $33.88 | $32.82 | $33.19 | $27.51 | 8,769,630 |
| 2019-11-12 | $34.33 | $34.85 | $33.33 | $33.71 | $27.94 | 11,307,540 |
| 2019-11-11 | $35.18 | $35.58 | $34.01 | $34.08 | $28.24 | 11,512,650 |
| 2019-11-08 | $36.40 | $37.08 | $35.60 | $35.75 | $29.63 | 10,544,430 |
| 2019-11-07 | $34.78 | $36.47 | $34.78 | $36.39 | $30.16 | 12,583,390 |
| 2019-11-06 | $34.40 | $35.76 | $34.25 | $35.00 | $29.01 | 11,415,020 |
| 2019-11-05 | $33.99 | $34.66 | $33.78 | $34.50 | $28.59 | 10,005,960 |
| 2019-11-04 | $33.99 | $34.94 | $33.00 | $34.20 | $28.34 | 12,034,810 |
| 2019-11-01 | $33.39 | $33.88 | $32.58 | $33.67 | $27.90 | 9,379,740 |
| 2019-10-31 | $33.92 | $34.78 | $33.09 | $33.19 | $27.51 | 10,137,720 |
| 2019-10-30 | $33.28 | $34.28 | $33.05 | $33.87 | $28.07 | 8,777,840 |
| 2019-10-29 | $33.30 | $34.40 | $33.04 | $33.75 | $27.97 | 13,601,770 |
| 2019-10-28 | $33.78 | $33.79 | $32.63 | $33.08 | $27.42 | 11,229,950 |
| 2019-10-25 | $32.50 | $32.88 | $32.11 | $32.71 | $27.11 | 6,762,050 |
| 2019-10-24 | $32.65 | $32.98 | $32.28 | $32.45 | $26.89 | 6,889,130 |
| 2019-10-23 | $33.87 | $33.87 | $32.73 | $32.88 | $27.25 | 10,161,180 |
| 2019-10-22 | $32.46 | $33.84 | $32.40 | $33.60 | $27.85 | 13,588,520 |
| 2019-10-21 | $32.65 | $32.90 | $31.90 | $32.32 | $26.79 | 8,860,990 |
| 2019-10-18 | $32.99 | $33.20 | $32.05 | $32.49 | $26.93 | 14,108,710 |
| 2019-10-17 | $31.01 | $33.20 | $30.77 | $32.49 | $26.93 | 20,196,600 |
| 2019-10-16 | $29.89 | $31.63 | $29.82 | $30.93 | $25.63 | 18,520,660 |
| 2019-10-15 | $30.51 | $30.51 | $28.86 | $29.57 | $24.51 | 15,813,780 |
| 2019-10-14 | $30.50 | $31.29 | $30.20 | $31.00 | $25.69 | 13,745,980 |
| 2019-10-11 | $30.65 | $30.89 | $29.82 | $30.21 | $25.04 | 9,258,130 |
| 2019-10-10 | $29.40 | $30.75 | $29.29 | $30.71 | $25.45 | 14,695,780 |
| 2019-10-09 | $30.02 | $30.25 | $29.53 | $30.10 | $24.95 | 9,270,720 |
| 2019-10-08 | $30.96 | $31.14 | $29.93 | $29.93 | $24.81 | 11,145,800 |
| 2019-10-07 | $30.77 | $30.77 | $30.77 | $30.77 | $25.50 | 0 |
| 2019-10-04 | $30.77 | $30.77 | $30.77 | $30.77 | $25.50 | 0 |
| 2019-10-03 | $30.77 | $30.77 | $30.77 | $30.77 | $25.50 | 0 |
| 2019-10-02 | $30.77 | $30.77 | $30.77 | $30.77 | $25.50 | 0 |
| 2019-10-01 | $30.77 | $30.77 | $30.77 | $30.77 | $25.50 | 0 |
| 2019-09-30 | $32.36 | $32.46 | $30.60 | $30.77 | $25.50 | 15,656,820 |
| 2019-09-27 | $31.99 | $32.56 | $31.62 | $32.30 | $26.77 | 12,722,690 |
| 2019-09-26 | $33.35 | $33.40 | $31.55 | $32.24 | $26.72 | 20,203,270 |
| 2019-09-25 | $34.00 | $34.88 | $32.36 | $33.15 | $27.47 | 24,086,530 |
| 2019-09-24 | $34.35 | $34.35 | $33.05 | $34.02 | $28.19 | 22,007,580 |
| 2019-09-23 | $34.99 | $35.47 | $33.59 | $34.36 | $28.48 | 32,660,360 |
| 2019-09-20 | $34.10 | $35.00 | $32.77 | $33.99 | $28.17 | 42,128,800 |
| 2019-09-19 | $29.85 | $32.46 | $29.50 | $32.46 | $26.90 | 27,270,220 |
| 2019-09-18 | $30.70 | $31.35 | $29.11 | $29.51 | $24.46 | 19,995,900 |
| 2019-09-17 | $30.33 | $31.30 | $29.20 | $29.78 | $24.68 | 27,605,840 |
| 2019-09-16 | $29.10 | $30.68 | $28.88 | $30.20 | $25.03 | 20,579,760 |
| 2019-09-13 | $29.35 | $29.35 | $29.35 | $29.35 | $24.32 | 0 |
| 2019-09-12 | $28.31 | $29.38 | $28.05 | $29.35 | $24.32 | 15,673,630 |
| 2019-09-11 | $28.69 | $28.69 | $27.91 | $27.96 | $23.17 | 8,996,250 |
| 2019-09-10 | $29.00 | $29.48 | $28.15 | $28.40 | $23.54 | 12,778,370 |
| 2019-09-09 | $28.69 | $29.16 | $28.25 | $28.98 | $24.02 | 11,878,190 |
| 2019-09-06 | $28.32 | $28.85 | $28.02 | $28.37 | $23.51 | 10,224,880 |
| 2019-09-05 | $27.99 | $29.20 | $27.99 | $28.05 | $23.25 | 15,236,420 |
| 2019-09-04 | $27.99 | $28.17 | $27.53 | $27.95 | $23.16 | 8,820,560 |
| 2019-09-03 | $27.44 | $28.25 | $27.32 | $28.01 | $23.21 | 10,900,890 |
| 2019-09-02 | $26.15 | $27.86 | $26.15 | $27.53 | $22.82 | 11,233,780 |
| 2019-08-30 | $26.88 | $27.15 | $25.88 | $26.31 | $21.80 | 9,450,350 |
| 2019-08-29 | $26.53 | $27.19 | $26.26 | $26.80 | $22.21 | 7,468,060 |
| 2019-08-28 | $26.66 | $26.95 | $26.43 | $26.53 | $21.99 | 6,292,470 |
| 2019-08-27 | $26.76 | $27.20 | $26.36 | $26.94 | $22.33 | 8,962,360 |
| 2019-08-26 | $25.20 | $26.67 | $25.17 | $26.67 | $22.10 | 10,963,620 |
| 2019-08-23 | $25.93 | $26.19 | $25.50 | $25.93 | $21.49 | 6,096,960 |
| 2019-08-22 | $25.89 | $26.04 | $25.39 | $25.86 | $21.43 | 5,220,130 |
| 2019-08-21 | $25.85 | $26.09 | $25.52 | $25.90 | $21.47 | 6,963,460 |
| 2019-08-20 | $25.74 | $26.26 | $25.60 | $25.97 | $21.52 | 8,609,550 |
| 2019-08-19 | $24.90 | $25.95 | $24.73 | $25.74 | $21.33 | 10,746,130 |
| 2019-08-16 | $24.14 | $24.87 | $24.05 | $24.61 | $20.40 | 7,074,600 |
| 2019-08-15 | $23.38 | $24.36 | $23.05 | $24.28 | $20.12 | 6,201,370 |
| 2019-08-14 | $24.15 | $24.40 | $23.95 | $23.95 | $19.85 | 6,277,960 |
| 2019-08-13 | $24.00 | $24.17 | $23.43 | $23.82 | $19.74 | 7,248,960 |
| 2019-08-12 | $24.30 | $24.44 | $23.60 | $24.43 | $20.25 | 6,037,410 |
| 2019-08-09 | $24.06 | $24.68 | $23.89 | $23.98 | $19.87 | 8,942,360 |
| 2019-08-08 | $23.95 | $24.15 | $23.60 | $23.78 | $19.71 | 6,924,810 |
| 2019-08-07 | $24.29 | $24.60 | $23.75 | $23.83 | $19.75 | 5,661,690 |
| 2019-08-06 | $24.71 | $24.81 | $23.39 | $24.14 | $20.01 | 10,781,610 |
| 2019-08-05 | $26.01 | $26.18 | $25.18 | $25.23 | $20.91 | 6,843,930 |
| 2019-08-02 | $26.08 | $26.38 | $25.67 | $26.00 | $21.55 | 7,651,880 |
| 2019-08-01 | $26.75 | $27.14 | $26.52 | $26.84 | $22.24 | 6,146,670 |
| 2019-07-31 | $26.90 | $27.28 | $26.76 | $26.94 | $22.33 | 4,553,640 |
| 2019-07-30 | $26.52 | $27.46 | $26.37 | $26.98 | $22.36 | 6,947,980 |
| 2019-07-29 | $26.55 | $26.71 | $26.15 | $26.67 | $22.10 | 5,450,940 |
| 2019-07-26 | $26.70 | $26.75 | $26.30 | $26.52 | $21.98 | 5,917,600 |
| 2019-07-25 | $26.20 | $27.12 | $26.11 | $26.85 | $22.25 | 8,474,050 |
| 2019-07-24 | $26.16 | $26.69 | $26.00 | $26.41 | $21.89 | 10,893,420 |
| 2019-07-23 | $25.17 | $26.17 | $25.00 | $26.17 | $21.69 | 8,803,220 |
| 2019-07-22 | $25.20 | $25.87 | $24.58 | $25.14 | $20.84 | 6,558,150 |
| 2019-07-19 | $25.31 | $25.92 | $25.03 | $25.06 | $20.77 | 5,829,610 |
| 2019-07-18 | $25.55 | $25.65 | $25.00 | $25.10 | $20.80 | 5,087,940 |
| 2019-07-17 | $26.00 | $26.36 | $25.54 | $25.84 | $21.42 | 6,549,310 |
| 2019-07-16 | $25.52 | $25.97 | $25.05 | $25.78 | $21.37 | 6,575,890 |
| 2019-07-15 | $24.22 | $26.19 | $23.57 | $25.74 | $21.33 | 12,153,500 |
| 2019-07-12 | $25.01 | $25.17 | $23.95 | $24.05 | $19.93 | 9,857,570 |
| 2019-07-11 | $25.00 | $25.49 | $24.85 | $24.98 | $20.70 | 4,703,680 |
| 2019-07-10 | $25.02 | $25.31 | $24.76 | $24.96 | $20.69 | 3,792,660 |
| 2019-07-09 | $24.80 | $25.20 | $24.57 | $24.88 | $20.62 | 5,173,950 |
| 2019-07-08 | $25.55 | $25.70 | $24.60 | $24.71 | $20.48 | 6,676,260 |
| 2019-07-05 | $25.58 | $26.02 | $24.89 | $25.70 | $21.30 | 9,417,020 |
| 2019-07-04 | $26.10 | $26.10 | $25.45 | $25.80 | $21.38 | 3,807,040 |
| 2019-07-03 | $26.40 | $26.40 | $25.69 | $26.00 | $21.55 | 5,836,090 |
| 2019-07-02 | $26.04 | $26.56 | $25.88 | $26.26 | $21.76 | 7,534,330 |
| 2019-07-01 | $25.50 | $26.43 | $25.21 | $26.26 | $21.76 | 12,171,200 |
| 2019-06-28 | $24.48 | $24.75 | $24.14 | $24.50 | $20.30 | 6,791,020 |
| 2019-06-27 | $23.59 | $24.53 | $23.53 | $24.50 | $20.30 | 8,921,660 |
| 2019-06-26 | $28.65 | $28.65 | $28.09 | $28.36 | $19.47 | 3,992,470 |
| 2019-06-25 | $29.15 | $29.33 | $27.93 | $28.82 | $19.79 | 6,061,900 |
| 2019-06-24 | $29.95 | $29.97 | $29.00 | $29.14 | $20.01 | 4,253,200 |
| 2019-06-21 | $29.60 | $29.99 | $28.95 | $29.45 | $20.22 | 8,006,640 |
| 2019-06-20 | $28.15 | $29.16 | $28.15 | $29.04 | $19.94 | 5,364,000 |
| 2019-06-19 | $28.69 | $28.88 | $28.09 | $28.09 | $19.29 | 6,350,650 |
| 2019-06-18 | $27.30 | $28.27 | $26.60 | $27.78 | $19.08 | 4,224,180 |
| 2019-06-17 | $27.38 | $27.49 | $27.03 | $27.28 | $18.73 | 2,233,140 |
| 2019-06-14 | $28.19 | $28.38 | $27.12 | $27.19 | $18.67 | 4,441,390 |
| 2019-06-13 | $27.82 | $28.20 | $27.72 | $28.20 | $19.36 | 3,735,070 |
| 2019-06-12 | $28.30 | $28.57 | $27.74 | $27.87 | $19.14 | 4,778,610 |
| 2019-06-11 | $26.80 | $28.60 | $26.35 | $28.29 | $19.43 | 7,452,920 |
| 2019-06-10 | $26.43 | $26.95 | $26.35 | $26.75 | $18.37 | 3,891,940 |
| 2019-06-07 | $26.35 | $26.35 | $26.35 | $26.35 | $18.09 | 0 |
| 2019-06-06 | $26.82 | $26.89 | $26.16 | $26.35 | $18.09 | 3,842,990 |
| 2019-06-05 | $27.09 | $27.27 | $26.60 | $26.70 | $18.33 | 3,992,780 |
| 2019-06-04 | $27.15 | $27.42 | $26.42 | $26.83 | $18.42 | 4,001,640 |
| 2019-06-03 | $27.60 | $27.74 | $26.75 | $27.38 | $18.80 | 4,274,120 |
| 2019-05-31 | $27.58 | $27.93 | $27.44 | $27.50 | $18.88 | 3,707,980 |
| 2019-05-30 | $28.31 | $28.38 | $26.91 | $27.70 | $19.02 | 6,480,720 |
| 2019-05-29 | $28.37 | $28.70 | $28.08 | $28.38 | $19.49 | 3,878,550 |
| 2019-05-28 | $28.67 | $28.93 | $28.29 | $28.48 | $19.56 | 4,994,800 |
| 2019-05-27 | $27.43 | $28.73 | $27.43 | $28.60 | $19.64 | 6,740,880 |
| 2019-05-24 | $27.45 | $27.87 | $27.18 | $27.40 | $18.81 | 3,621,100 |
| 2019-05-23 | $28.87 | $28.87 | $27.38 | $27.40 | $18.81 | 7,177,950 |
| 2019-05-22 | $29.00 | $29.24 | $28.12 | $28.77 | $19.76 | 6,967,950 |
| 2019-05-21 | $28.28 | $29.25 | $28.06 | $29.00 | $19.91 | 6,704,260 |
| 2019-05-20 | $27.99 | $28.32 | $27.50 | $28.25 | $19.40 | 6,017,310 |
| 2019-05-17 | $29.30 | $29.44 | $27.70 | $27.92 | $19.17 | 6,374,460 |
| 2019-05-16 | $29.40 | $29.68 | $28.79 | $29.08 | $19.97 | 4,808,240 |
| 2019-05-15 | $29.10 | $29.56 | $28.88 | $29.42 | $20.20 | 5,189,720 |
| 2019-05-14 | $28.54 | $29.41 | $28.51 | $28.73 | $19.73 | 5,390,850 |
| 2019-05-13 | $29.21 | $29.88 | $28.75 | $29.00 | $19.91 | 7,492,130 |
| 2019-05-10 | $28.50 | $29.85 | $28.03 | $29.69 | $20.39 | 15,277,890 |
| 2019-05-09 | $27.72 | $28.69 | $27.57 | $27.85 | $19.12 | 8,088,380 |
| 2019-05-08 | $27.83 | $28.90 | $27.12 | $27.70 | $19.02 | 11,573,060 |
| 2019-05-07 | $30.16 | $30.50 | $27.55 | $28.70 | $19.71 | 16,684,420 |
| 2019-05-06 | $30.15 | $31.60 | $30.15 | $30.15 | $20.70 | 8,299,500 |
| 2019-05-03 | $33.50 | $33.50 | $33.50 | $33.50 | $23.00 | 0 |
| 2019-05-02 | $33.50 | $33.50 | $33.50 | $33.50 | $23.00 | 0 |
| 2019-05-01 | $33.50 | $33.50 | $33.50 | $33.50 | $23.00 | 0 |
| 2019-04-30 | $33.53 | $34.59 | $32.92 | $33.50 | $23.00 | 7,505,280 |
| 2019-04-29 | $35.15 | $35.86 | $33.57 | $33.60 | $23.07 | 11,074,650 |
| 2019-04-26 | $35.05 | $36.39 | $35.00 | $35.00 | $24.03 | 11,966,830 |
| 2019-04-25 | $36.43 | $36.49 | $34.88 | $34.90 | $23.96 | 10,337,960 |
| 2019-04-24 | $33.80 | $36.37 | $33.40 | $35.96 | $24.69 | 15,529,130 |
| 2019-04-23 | $34.08 | $35.08 | $33.68 | $33.90 | $23.28 | 11,546,570 |
| 2019-04-22 | $32.11 | $35.17 | $32.11 | $34.41 | $23.63 | 15,881,310 |
| 2019-04-19 | $32.60 | $32.84 | $31.65 | $31.99 | $21.97 | 6,491,050 |
| 2019-04-18 | $32.90 | $33.10 | $32.50 | $32.70 | $22.45 | 4,785,210 |
| 2019-04-17 | $32.67 | $33.60 | $32.62 | $33.04 | $22.69 | 8,676,330 |
| 2019-04-16 | $32.30 | $32.81 | $31.32 | $32.70 | $22.45 | 9,152,700 |
| 2019-04-15 | $32.36 | $34.00 | $32.18 | $32.68 | $22.44 | 10,996,330 |
| 2019-04-12 | $31.74 | $32.47 | $31.56 | $32.26 | $22.15 | 7,986,660 |
| 2019-04-11 | $31.80 | $32.14 | $31.48 | $31.81 | $21.84 | 7,508,460 |
| 2019-04-10 | $32.06 | $32.34 | $31.29 | $31.82 | $21.85 | 8,061,600 |
| 2019-04-09 | $32.29 | $32.93 | $31.71 | $31.95 | $21.94 | 8,166,060 |
| 2019-04-08 | $33.28 | $33.76 | $31.55 | $32.10 | $22.04 | 14,304,060 |
| 2019-04-05 | $33.17 | $33.17 | $33.17 | $33.17 | $22.78 | 0 |
| 2019-04-04 | $33.50 | $33.59 | $32.58 | $33.17 | $22.78 | 12,468,000 |
| 2019-04-03 | $31.53 | $33.35 | $31.50 | $33.19 | $22.79 | 16,755,350 |
| 2019-04-02 | $29.55 | $32.50 | $29.32 | $31.84 | $21.86 | 22,490,520 |
| 2019-04-01 | $28.99 | $29.84 | $28.81 | $29.55 | $20.29 | 13,405,480 |
| 2019-03-29 | $27.25 | $28.63 | $26.96 | $28.63 | $19.66 | 10,325,440 |
| 2019-03-28 | $27.27 | $28.06 | $27.10 | $27.28 | $18.73 | 8,349,340 |
| 2019-03-27 | $28.57 | $28.60 | $26.90 | $27.50 | $18.88 | 13,319,150 |
| 2019-03-26 | $28.33 | $28.65 | $27.78 | $28.30 | $19.43 | 10,804,930 |
| 2019-03-25 | $28.20 | $28.59 | $27.90 | $28.01 | $19.23 | 8,969,870 |
| 2019-03-22 | $28.97 | $29.00 | $27.71 | $28.48 | $19.56 | 11,630,430 |
| 2019-03-21 | $29.12 | $29.42 | $28.60 | $28.75 | $19.74 | 10,899,230 |
| 2019-03-20 | $29.08 | $29.89 | $28.60 | $28.85 | $19.81 | 11,514,890 |
| 2019-03-19 | $30.15 | $30.18 | $28.50 | $28.75 | $19.74 | 15,077,870 |
| 2019-03-18 | $29.30 | $29.73 | $28.80 | $29.53 | $20.28 | 13,831,230 |
| 2019-03-15 | $28.20 | $28.90 | $27.88 | $28.90 | $19.84 | 12,325,100 |
| 2019-03-14 | $27.69 | $28.25 | $26.47 | $27.83 | $19.11 | 14,674,070 |
| 2019-03-13 | $29.80 | $30.09 | $27.17 | $27.59 | $18.95 | 21,316,400 |
| 2019-03-12 | $29.60 | $30.30 | $29.01 | $29.41 | $20.20 | 17,755,740 |
| 2019-03-11 | $27.82 | $29.35 | $27.63 | $29.33 | $20.14 | 15,964,350 |
| 2019-03-08 | $27.15 | $28.88 | $26.82 | $27.63 | $18.97 | 18,156,920 |
| 2019-03-07 | $27.58 | $28.17 | $26.81 | $27.81 | $19.10 | 14,322,210 |
| 2019-03-06 | $28.15 | $28.60 | $26.75 | $27.44 | $18.84 | 14,496,090 |
| 2019-03-05 | $26.37 | $27.29 | $26.20 | $27.06 | $18.58 | 12,075,220 |
| 2019-03-04 | $25.59 | $27.50 | $25.51 | $26.63 | $18.29 | 18,211,460 |
| 2019-03-01 | $25.06 | $25.26 | $24.70 | $25.11 | $17.24 | 9,714,040 |
| 2019-02-28 | $24.78 | $25.55 | $24.58 | $25.06 | $17.21 | 11,585,120 |
| 2019-02-27 | $23.27 | $25.18 | $23.24 | $24.78 | $17.02 | 21,718,470 |
| 2019-02-26 | $23.23 | $23.96 | $22.71 | $23.15 | $15.90 | 14,638,740 |
| 2019-02-25 | $22.00 | $23.46 | $22.00 | $23.22 | $15.94 | 16,185,980 |
| 2019-02-22 | $21.14 | $21.78 | $21.13 | $21.72 | $14.91 | 8,911,360 |
| 2019-02-21 | $21.53 | $21.85 | $20.99 | $21.06 | $14.46 | 9,622,540 |
| 2019-02-20 | $21.36 | $22.40 | $21.25 | $21.49 | $14.76 | 7,865,100 |
| 2019-02-19 | $21.24 | $21.71 | $21.06 | $21.41 | $14.70 | 7,930,160 |
| 2019-02-18 | $20.82 | $21.28 | $20.75 | $21.26 | $14.60 | 6,466,000 |
| 2019-02-15 | $20.45 | $20.83 | $20.45 | $20.61 | $14.15 | 4,455,490 |
| 2019-02-14 | $20.56 | $20.71 | $20.43 | $20.53 | $14.10 | 4,631,300 |
| 2019-02-13 | $20.22 | $20.75 | $20.11 | $20.60 | $14.15 | 6,715,760 |
| 2019-02-12 | $20.23 | $20.35 | $20.06 | $20.22 | $13.88 | 4,874,120 |
| 2019-02-11 | $19.64 | $20.25 | $19.54 | $20.24 | $13.90 | 6,130,630 |
| 2019-02-08 | $19.54 | $19.54 | $19.54 | $19.54 | $13.42 | 0 |
| 2019-02-07 | $19.54 | $19.54 | $19.54 | $19.54 | $13.42 | 0 |
| 2019-02-06 | $19.54 | $19.54 | $19.54 | $19.54 | $13.42 | 0 |
| 2019-02-05 | $19.54 | $19.54 | $19.54 | $19.54 | $13.42 | 0 |
| 2019-02-04 | $19.54 | $19.54 | $19.54 | $19.54 | $13.42 | 0 |
| 2019-02-01 | $19.13 | $19.58 | $19.05 | $19.54 | $13.42 | 4,395,280 |
| 2019-01-31 | $19.26 | $19.32 | $18.73 | $19.03 | $13.07 | 4,121,430 |
| 2019-01-30 | $19.42 | $19.68 | $19.03 | $19.16 | $13.16 | 2,988,030 |
| 2019-01-29 | $19.50 | $19.78 | $19.20 | $19.48 | $13.38 | 3,576,780 |
| 2019-01-28 | $20.03 | $20.13 | $19.60 | $19.70 | $13.53 | 4,820,480 |
| 2019-01-25 | $19.90 | $20.15 | $19.70 | $19.84 | $13.62 | 5,487,670 |
| 2019-01-24 | $19.48 | $19.77 | $19.15 | $19.57 | $13.44 | 5,516,000 |
| 2019-01-23 | $20.63 | $20.63 | $18.99 | $19.30 | $13.25 | 10,520,590 |
| 2019-01-22 | $20.75 | $20.98 | $20.53 | $20.62 | $14.16 | 4,294,010 |
| 2019-01-21 | $20.81 | $21.09 | $20.67 | $20.80 | $14.28 | 4,471,310 |
| 2019-01-18 | $20.98 | $21.06 | $20.44 | $20.85 | $14.32 | 4,940,520 |
| 2019-01-17 | $21.76 | $22.15 | $20.70 | $20.88 | $14.34 | 7,333,430 |
| 2019-01-16 | $22.06 | $22.45 | $21.85 | $21.85 | $15.00 | 4,868,960 |
| 2019-01-15 | $21.23 | $22.16 | $21.23 | $22.16 | $15.22 | 5,325,770 |
| 2019-01-14 | $21.91 | $22.08 | $21.10 | $21.33 | $14.65 | 4,502,510 |
| 2019-01-11 | $21.95 | $22.25 | $21.82 | $22.03 | $15.13 | 3,803,840 |
| 2019-01-10 | $21.93 | $22.29 | $21.75 | $21.85 | $15.00 | 3,206,030 |
| 2019-01-09 | $21.73 | $22.20 | $21.63 | $21.93 | $15.06 | 5,081,720 |
| 2019-01-08 | $21.80 | $22.00 | $21.52 | $21.71 | $14.91 | 3,920,780 |
| 2019-01-07 | $21.34 | $22.05 | $21.34 | $21.84 | $15.00 | 4,780,040 |
| 2019-01-04 | $20.61 | $21.35 | $20.53 | $21.27 | $14.61 | 4,469,360 |
| 2019-01-03 | $20.70 | $21.18 | $20.54 | $20.67 | $14.19 | 3,710,320 |
| 2019-01-02 | $20.80 | $21.02 | $20.48 | $20.60 | $14.15 | 2,711,400 |
| 2019-01-01 | $20.72 | $20.72 | $20.72 | $20.72 | $14.23 | 0 |
| 2018-12-31 | $20.72 | $20.72 | $20.72 | $20.72 | $14.23 | 0 |
| 2018-12-28 | $21.30 | $21.49 | $20.53 | $20.72 | $14.23 | 4,890,640 |
| 2018-12-27 | $22.49 | $22.56 | $21.14 | $21.14 | $14.52 | 5,756,370 |
| 2018-12-26 | $22.31 | $22.31 | $22.31 | $22.31 | $15.32 | 0 |
| 2018-12-25 | $22.31 | $22.31 | $22.31 | $22.31 | $15.32 | 0 |
| 2018-12-24 | $22.19 | $22.55 | $22.12 | $22.31 | $15.32 | 3,784,210 |
| 2018-12-21 | $22.40 | $22.70 | $22.05 | $22.37 | $15.36 | 4,516,620 |
| 2018-12-20 | $21.74 | $22.66 | $21.74 | $22.55 | $15.48 | 6,041,370 |
| 2018-12-19 | $22.33 | $22.55 | $21.74 | $21.78 | $14.96 | 3,808,780 |
| 2018-12-18 | $22.30 | $22.55 | $22.03 | $22.31 | $15.32 | 4,073,270 |
| 2018-12-17 | $21.75 | $22.59 | $21.64 | $22.40 | $15.38 | 5,595,520 |
| 2018-12-14 | $21.75 | $22.28 | $21.75 | $21.81 | $14.98 | 3,902,980 |
| 2018-12-13 | $21.53 | $22.05 | $21.40 | $21.89 | $15.03 | 3,165,000 |
| 2018-12-12 | $21.74 | $21.81 | $21.40 | $21.46 | $14.74 | 1,812,660 |
| 2018-12-11 | $21.10 | $21.84 | $21.10 | $21.51 | $14.77 | 2,986,180 |
| 2018-12-10 | $21.11 | $21.38 | $21.00 | $21.07 | $14.47 | 1,802,870 |
| 2018-12-07 | $20.99 | $21.40 | $20.99 | $21.17 | $14.54 | 1,624,560 |
| 2018-12-06 | $21.69 | $21.69 | $20.97 | $21.00 | $14.42 | 3,449,440 |
| 2018-12-05 | $21.65 | $21.91 | $21.51 | $21.71 | $14.91 | 2,975,170 |
| 2018-12-04 | $21.80 | $22.09 | $21.62 | $22.00 | $15.11 | 3,029,120 |
| 2018-12-03 | $21.55 | $21.85 | $21.30 | $21.75 | $14.94 | 4,864,880 |
| 2018-11-30 | $20.61 | $20.97 | $20.46 | $20.89 | $14.34 | 2,757,290 |
| 2018-11-29 | $21.73 | $21.85 | $20.60 | $20.60 | $14.15 | 4,864,090 |
| 2018-11-28 | $21.68 | $21.73 | $21.02 | $21.59 | $14.83 | 4,986,260 |
| 2018-11-27 | $21.30 | $21.92 | $21.30 | $21.67 | $14.88 | 2,426,540 |
| 2018-11-26 | $21.63 | $21.92 | $21.13 | $21.36 | $14.67 | 2,747,220 |
| 2018-11-23 | $22.58 | $22.72 | $21.65 | $21.70 | $14.90 | 4,480,620 |
| 2018-11-22 | $22.47 | $22.60 | $22.23 | $22.50 | $15.45 | 2,616,250 |
| 2018-11-21 | $22.36 | $22.57 | $22.25 | $22.34 | $15.34 | 3,416,680 |
| 2018-11-20 | $22.50 | $22.92 | $22.38 | $22.45 | $15.42 | 4,501,080 |
| 2018-11-19 | $23.28 | $23.28 | $22.45 | $22.83 | $15.68 | 7,408,940 |
| 2018-11-16 | $23.28 | $23.62 | $22.81 | $23.30 | $16.00 | 7,163,170 |
| 2018-11-15 | $22.89 | $23.21 | $22.80 | $23.21 | $15.94 | 5,169,930 |
| 2018-11-14 | $23.25 | $23.45 | $22.78 | $22.94 | $15.75 | 5,776,590 |
| 2018-11-13 | $22.88 | $23.55 | $22.80 | $23.42 | $16.08 | 6,175,940 |
| 2018-11-12 | $22.41 | $23.18 | $22.20 | $23.12 | $15.88 | 6,063,820 |
| 2018-11-09 | $22.16 | $22.65 | $22.06 | $22.24 | $15.27 | 3,030,030 |
| 2018-11-08 | $22.69 | $22.76 | $22.20 | $22.20 | $15.24 | 3,082,840 |
| 2018-11-07 | $22.76 | $23.07 | $22.30 | $22.40 | $15.38 | 4,600,020 |
| 2018-11-06 | $22.75 | $22.75 | $22.18 | $22.70 | $15.59 | 3,971,350 |
| 2018-11-05 | $22.99 | $23.25 | $22.05 | $22.58 | $15.51 | 7,815,480 |
| 2018-11-02 | $22.65 | $23.36 | $22.50 | $23.08 | $15.85 | 9,813,660 |
| 2018-11-01 | $21.85 | $22.36 | $21.73 | $21.79 | $14.96 | 7,497,960 |
| 2018-10-31 | $21.40 | $21.88 | $21.21 | $21.56 | $14.80 | 5,316,940 |
| 2018-10-30 | $20.61 | $21.58 | $19.93 | $21.42 | $14.71 | 7,952,090 |
| 2018-10-29 | $20.75 | $21.28 | $20.17 | $20.38 | $13.99 | 4,901,440 |
| 2018-10-26 | $21.18 | $21.38 | $20.60 | $20.79 | $14.28 | 5,329,230 |
| 2018-10-25 | $20.90 | $21.25 | $20.28 | $21.01 | $14.43 | 6,371,500 |
| 2018-10-24 | $21.32 | $22.12 | $21.25 | $21.63 | $14.85 | 4,068,160 |
| 2018-10-23 | $22.00 | $22.00 | $21.29 | $21.51 | $14.77 | 5,159,800 |
| 2018-10-22 | $21.25 | $22.37 | $21.09 | $21.93 | $15.06 | 9,046,420 |
| 2018-10-19 | $19.73 | $21.30 | $19.71 | $20.97 | $14.40 | 6,952,520 |
| 2018-10-18 | $19.91 | $20.47 | $19.73 | $20.15 | $13.84 | 6,108,140 |
| 2018-10-17 | $20.23 | $20.35 | $19.13 | $20.18 | $13.86 | 7,438,980 |
| 2018-10-16 | $20.10 | $20.65 | $19.56 | $19.80 | $13.60 | 7,540,400 |
| 2018-10-15 | $21.98 | $22.20 | $20.37 | $20.41 | $14.01 | 6,475,670 |
| 2018-10-12 | $21.12 | $21.81 | $20.55 | $21.60 | $14.83 | 6,343,220 |
| 2018-10-11 | $23.29 | $23.63 | $21.74 | $21.74 | $14.93 | 8,818,270 |
| 2018-10-10 | $23.85 | $24.55 | $23.55 | $24.15 | $16.58 | 6,462,410 |
| 2018-10-09 | $23.32 | $23.77 | $23.15 | $23.65 | $16.24 | 4,314,370 |
| 2018-10-08 | $23.30 | $23.72 | $23.07 | $23.31 | $16.01 | 5,912,410 |
| 2018-10-05 | $23.40 | $23.40 | $23.40 | $23.40 | $16.07 | 0 |
| 2018-10-04 | $23.40 | $23.40 | $23.40 | $23.40 | $16.07 | 0 |
| 2018-10-03 | $23.40 | $23.40 | $23.40 | $23.40 | $16.07 | 0 |
| 2018-10-02 | $23.40 | $23.40 | $23.40 | $23.40 | $16.07 | 0 |
| 2018-10-01 | $23.40 | $23.40 | $23.40 | $23.40 | $16.07 | 0 |
| 2018-09-28 | $23.03 | $23.50 | $22.56 | $23.40 | $16.07 | 6,823,110 |
| 2018-09-27 | $23.20 | $23.84 | $23.10 | $23.43 | $16.09 | 6,816,900 |
| 2018-09-26 | $23.40 | $23.58 | $22.85 | $23.04 | $15.82 | 6,495,270 |
| 2018-09-25 | $23.25 | $23.85 | $23.18 | $23.34 | $16.03 | 4,267,690 |
| 2018-09-24 | $23.52 | $23.52 | $23.52 | $23.52 | $16.15 | 0 |
| 2018-09-21 | $23.35 | $23.59 | $22.77 | $23.52 | $16.15 | 4,475,650 |
| 2018-09-20 | $23.38 | $23.70 | $23.15 | $23.29 | $15.99 | 3,611,290 |
| 2018-09-19 | $23.21 | $23.99 | $23.09 | $23.52 | $16.15 | 5,473,440 |
| 2018-09-18 | $23.22 | $23.45 | $22.56 | $23.34 | $16.03 | 5,242,510 |
| 2018-09-17 | $23.45 | $23.66 | $22.93 | $23.13 | $15.88 | 4,047,010 |
| 2018-09-14 | $24.69 | $25.15 | $23.32 | $23.43 | $16.09 | 5,789,140 |
| 2018-09-13 | $24.44 | $24.71 | $24.10 | $24.64 | $16.92 | 5,705,300 |
| 2018-09-12 | $24.79 | $24.98 | $24.03 | $24.09 | $16.54 | 5,797,440 |
| 2018-09-11 | $24.64 | $25.15 | $24.54 | $24.75 | $17.00 | 3,589,770 |
| 2018-09-10 | $24.96 | $25.44 | $24.50 | $24.57 | $16.87 | 6,123,250 |
| 2018-09-07 | $26.18 | $26.62 | $24.90 | $25.05 | $17.20 | 8,009,830 |
| 2018-09-06 | $25.72 | $26.55 | $25.72 | $26.11 | $17.93 | 4,398,890 |
| 2018-09-05 | $26.93 | $26.94 | $25.90 | $25.97 | $17.83 | 7,146,170 |
| 2018-09-04 | $26.81 | $27.39 | $26.25 | $27.12 | $18.62 | 7,928,440 |
| 2018-09-03 | $26.22 | $26.98 | $25.79 | $26.95 | $18.51 | 5,935,170 |
| 2018-08-31 | $26.60 | $26.76 | $26.10 | $26.22 | $18.00 | 5,228,030 |
| 2018-08-30 | $27.35 | $27.52 | $26.45 | $26.52 | $18.21 | 6,964,740 |
| 2018-08-29 | $28.25 | $28.25 | $27.23 | $27.47 | $18.86 | 7,199,850 |
| 2018-08-28 | $28.12 | $28.88 | $27.90 | $28.24 | $19.39 | 8,373,920 |
| 2018-08-27 | $27.49 | $28.34 | $27.40 | $28.12 | $19.31 | 7,240,420 |
| 2018-08-24 | $27.84 | $27.96 | $26.95 | $27.35 | $18.78 | 7,381,300 |
| 2018-08-23 | $27.78 | $28.65 | $27.75 | $27.96 | $19.20 | 8,125,730 |
| 2018-08-22 | $28.36 | $28.57 | $27.20 | $27.77 | $19.07 | 7,398,240 |
| 2018-08-21 | $28.70 | $28.70 | $27.88 | $28.35 | $19.47 | 7,730,430 |
| 2018-08-20 | $27.95 | $28.92 | $27.50 | $28.65 | $19.67 | 9,107,150 |
| 2018-08-17 | $28.64 | $28.88 | $27.07 | $27.58 | $18.94 | 10,612,100 |
| 2018-08-16 | $27.67 | $29.46 | $27.50 | $28.06 | $19.27 | 12,055,750 |
| 2018-08-15 | $28.36 | $28.65 | $27.75 | $27.95 | $19.19 | 6,901,060 |
| 2018-08-14 | $28.60 | $28.64 | $27.81 | $28.26 | $19.41 | 8,409,490 |
| 2018-08-13 | $27.53 | $29.08 | $27.30 | $28.76 | $19.75 | 14,459,080 |
| 2018-08-10 | $27.10 | $28.14 | $26.90 | $27.88 | $19.14 | 14,443,390 |
| 2018-08-09 | $26.31 | $27.75 | $25.83 | $27.09 | $18.60 | 16,918,110 |
| 2018-08-08 | $26.80 | $27.11 | $26.11 | $26.22 | $18.00 | 16,547,040 |
| 2018-08-07 | $23.88 | $26.31 | $23.88 | $26.31 | $18.07 | 16,972,010 |
| 2018-08-06 | $24.01 | $24.41 | $23.85 | $23.92 | $16.43 | 3,302,110 |
| 2018-08-03 | $24.30 | $24.55 | $23.90 | $23.90 | $16.41 | 3,054,180 |
| 2018-08-02 | $24.85 | $25.00 | $23.71 | $24.30 | $16.69 | 4,713,100 |
| 2018-08-01 | $25.06 | $25.65 | $24.80 | $24.86 | $17.07 | 4,189,310 |
| 2018-07-31 | $25.33 | $25.47 | $24.64 | $25.00 | $17.17 | 3,179,620 |
| 2018-07-30 | $24.93 | $25.70 | $24.76 | $25.08 | $17.22 | 5,406,170 |
| 2018-07-27 | $24.49 | $25.16 | $24.49 | $25.04 | $17.19 | 3,603,600 |
| 2018-07-26 | $25.62 | $25.92 | $24.83 | $25.05 | $17.20 | 7,725,070 |
| 2018-07-25 | $25.45 | $26.43 | $25.45 | $26.06 | $17.89 | 8,620,420 |
| 2018-07-24 | $24.97 | $25.51 | $24.75 | $25.43 | $17.46 | 5,825,300 |
| 2018-07-23 | $24.80 | $25.30 | $24.53 | $24.98 | $17.15 | 5,970,340 |
| 2018-07-20 | $24.45 | $24.97 | $24.26 | $24.85 | $17.06 | 6,010,040 |
| 2018-07-19 | $24.20 | $24.63 | $24.11 | $24.11 | $16.56 | 3,605,180 |
| 2018-07-18 | $24.48 | $24.88 | $24.14 | $24.24 | $16.64 | 5,713,380 |
| 2018-07-17 | $24.20 | $24.42 | $23.90 | $24.34 | $16.71 | 4,497,640 |
| 2018-07-16 | $23.43 | $24.68 | $23.37 | $24.11 | $16.56 | 7,242,090 |
| 2018-07-13 | $23.65 | $23.75 | $23.28 | $23.43 | $16.09 | 3,630,510 |
| 2018-07-12 | $22.78 | $23.66 | $22.61 | $23.42 | $16.08 | 4,984,930 |
| 2018-07-11 | $23.05 | $23.22 | $22.07 | $22.60 | $15.52 | 5,482,600 |
| 2018-07-10 | $23.41 | $23.65 | $23.25 | $23.57 | $16.18 | 3,339,710 |
| 2018-07-09 | $23.25 | $23.75 | $23.12 | $23.44 | $16.10 | 3,449,830 |
| 2018-07-06 | $22.41 | $23.48 | $22.30 | $23.00 | $15.79 | 5,056,550 |
| 2018-07-05 | $23.00 | $23.49 | $22.45 | $22.45 | $15.42 | 3,775,710 |
| 2018-07-04 | $23.47 | $23.61 | $22.80 | $23.02 | $15.81 | 4,102,620 |
| 2018-07-03 | $22.83 | $23.85 | $22.68 | $23.69 | $16.27 | 5,659,090 |
| 2018-07-02 | $23.60 | $23.60 | $22.45 | $22.78 | $15.64 | 5,084,590 |
| 2018-06-29 | $22.65 | $23.75 | $22.65 | $23.65 | $16.24 | 5,516,560 |
| 2018-06-28 | $22.89 | $23.30 | $22.64 | $22.75 | $15.62 | 3,698,220 |
| 2018-06-27 | $22.88 | $23.33 | $22.67 | $22.76 | $15.63 | 4,686,840 |
| 2018-06-26 | $21.71 | $23.14 | $21.49 | $22.91 | $15.73 | 5,589,790 |
| 2018-06-25 | $22.65 | $22.74 | $21.93 | $22.01 | $15.11 | 3,355,390 |
| 2018-06-22 | $21.60 | $22.44 | $21.41 | $22.41 | $15.39 | 4,137,060 |
| 2018-06-21 | $22.68 | $23.15 | $21.49 | $21.70 | $14.90 | 5,943,800 |
| 2018-06-20 | $26.80 | $27.60 | $26.51 | $27.30 | $15.54 | 3,823,250 |
| 2018-06-19 | $29.75 | $29.92 | $26.85 | $26.85 | $15.28 | 6,023,140 |
| 2018-06-18 | $29.83 | $29.83 | $29.83 | $29.83 | $16.98 | 0 |
| 2018-06-15 | $30.60 | $30.75 | $29.62 | $29.83 | $16.98 | 3,768,280 |
| 2018-06-14 | $30.39 | $30.99 | $29.91 | $30.51 | $17.37 | 3,080,320 |
| 2018-06-13 | $30.80 | $30.95 | $30.30 | $30.34 | $17.27 | 2,736,320 |
| 2018-06-12 | $30.46 | $30.96 | $30.01 | $30.93 | $17.60 | 3,011,540 |
| 2018-06-11 | $30.29 | $30.87 | $30.20 | $30.32 | $17.26 | 2,658,360 |
| 2018-06-08 | $30.86 | $31.23 | $30.25 | $30.55 | $17.39 | 3,460,490 |
| 2018-06-07 | $31.64 | $31.94 | $30.72 | $30.97 | $17.63 | 4,387,730 |
| 2018-06-06 | $31.85 | $32.88 | $31.31 | $31.57 | $17.97 | 8,015,170 |
| 2018-06-05 | $29.84 | $31.32 | $29.81 | $31.20 | $17.76 | 5,728,380 |
| 2018-06-04 | $29.41 | $30.14 | $29.41 | $29.81 | $16.97 | 3,308,060 |
| 2018-06-01 | $30.35 | $30.35 | $28.91 | $29.21 | $16.63 | 5,982,530 |
| 2018-05-31 | $30.66 | $30.90 | $30.17 | $30.50 | $17.36 | 3,232,350 |
| 2018-05-30 | $30.44 | $31.24 | $30.00 | $30.17 | $17.17 | 3,994,670 |
| 2018-05-29 | $31.65 | $32.04 | $30.50 | $30.80 | $17.53 | 4,145,690 |
| 2018-05-28 | $30.88 | $32.09 | $30.88 | $31.67 | $18.03 | 4,801,490 |
| 2018-05-25 | $32.85 | $33.29 | $30.80 | $30.88 | $17.58 | 8,847,950 |
| 2018-05-24 | $33.84 | $33.90 | $33.05 | $33.09 | $18.83 | 3,003,910 |
| 2018-05-23 | $33.64 | $34.14 | $33.35 | $33.67 | $19.16 | 4,353,010 |
| 2018-05-22 | $33.58 | $33.90 | $33.16 | $33.65 | $19.15 | 4,012,350 |
| 2018-05-21 | $32.80 | $33.85 | $32.80 | $33.70 | $19.18 | 4,640,110 |
| 2018-05-18 | $33.00 | $33.13 | $32.21 | $32.74 | $18.63 | 4,742,340 |
| 2018-05-17 | $33.24 | $33.52 | $32.53 | $32.67 | $18.59 | 4,763,690 |
| 2018-05-16 | $33.88 | $33.88 | $32.98 | $33.00 | $18.78 | 4,558,520 |
| 2018-05-15 | $33.51 | $34.15 | $32.93 | $34.03 | $19.37 | 5,123,150 |
| 2018-05-14 | $34.70 | $34.82 | $33.00 | $33.28 | $18.94 | 7,592,490 |
| 2018-05-11 | $35.99 | $36.08 | $34.39 | $34.48 | $19.62 | 5,557,840 |
| 2018-05-10 | $35.63 | $35.93 | $35.20 | $35.70 | $20.32 | 5,135,590 |
| 2018-05-09 | $34.70 | $35.98 | $34.69 | $35.75 | $20.35 | 8,456,200 |
| 2018-05-08 | $34.68 | $34.75 | $34.13 | $34.53 | $19.65 | 4,346,790 |
| 2018-05-07 | $33.51 | $34.66 | $33.50 | $34.53 | $19.65 | 6,507,920 |
| 2018-05-04 | $34.45 | $34.59 | $33.46 | $33.50 | $19.07 | 6,198,500 |
| 2018-05-03 | $33.60 | $34.87 | $32.85 | $34.66 | $19.73 | 8,340,700 |
| 2018-05-02 | $33.85 | $34.59 | $32.88 | $33.94 | $19.32 | 6,152,570 |
| 2018-05-01 | $33.78 | $33.78 | $33.78 | $33.78 | $19.23 | 0 |
| 2018-04-30 | $33.78 | $33.78 | $33.78 | $33.78 | $19.23 | 0 |
| 2018-04-27 | $34.62 | $35.20 | $33.78 | $33.78 | $19.23 | 6,491,350 |
| 2018-04-26 | $34.78 | $35.53 | $34.44 | $34.51 | $19.64 | 6,810,330 |
| 2018-04-25 | $34.51 | $35.58 | $34.40 | $34.51 | $19.64 | 7,421,260 |
| 2018-04-24 | $33.22 | $35.18 | $33.22 | $34.76 | $19.78 | 6,742,920 |
| 2018-04-23 | $35.03 | $35.15 | $33.00 | $33.74 | $19.20 | 10,960,070 |
| 2018-04-20 | $37.00 | $37.00 | $34.15 | $34.50 | $19.64 | 11,959,730 |
| 2018-04-19 | $37.22 | $37.99 | $36.91 | $37.19 | $21.17 | 11,555,250 |
| 2018-04-18 | $36.30 | $38.00 | $35.08 | $37.60 | $21.40 | 13,968,320 |
| 2018-04-17 | $37.50 | $37.95 | $35.66 | $35.81 | $20.38 | 12,415,380 |
| 2018-04-16 | $35.47 | $38.16 | $35.47 | $37.70 | $21.46 | 16,899,400 |
| 2018-04-13 | $34.32 | $35.70 | $34.16 | $35.46 | $20.18 | 11,123,190 |
| 2018-04-12 | $34.40 | $34.78 | $33.85 | $34.31 | $19.53 | 8,792,630 |
| 2018-04-11 | $34.50 | $34.92 | $33.72 | $33.84 | $19.26 | 8,381,510 |
| 2018-04-10 | $35.15 | $35.79 | $33.27 | $34.02 | $19.36 | 12,769,040 |
| 2018-04-09 | $34.22 | $35.51 | $33.60 | $34.95 | $19.89 | 12,564,620 |
| 2018-04-06 | $34.82 | $34.82 | $34.82 | $34.82 | $19.82 | 0 |
| 2018-04-05 | $34.82 | $34.82 | $34.82 | $34.82 | $19.82 | 0 |
| 2018-04-04 | $35.10 | $35.31 | $33.82 | $34.82 | $19.82 | 12,755,060 |
| 2018-04-03 | $33.60 | $35.39 | $33.60 | $34.70 | $19.75 | 18,121,780 |
| 2018-04-02 | $33.34 | $35.27 | $32.51 | $34.11 | $19.41 | 24,455,020 |
| 2018-03-30 | $30.42 | $32.49 | $30.42 | $32.19 | $18.32 | 16,865,650 |
| 2018-03-29 | $30.10 | $30.77 | $29.91 | $30.19 | $17.18 | 6,300,330 |
| 2018-03-28 | $29.96 | $30.18 | $29.56 | $29.88 | $17.01 | 6,744,920 |
| 2018-03-27 | $29.58 | $30.51 | $29.58 | $30.20 | $17.19 | 7,922,150 |
| 2018-03-26 | $27.67 | $29.48 | $27.66 | $29.45 | $16.76 | 7,148,970 |
| 2018-03-23 | $29.15 | $29.87 | $27.87 | $28.25 | $16.08 | 10,342,280 |
| 2018-03-22 | $29.96 | $30.54 | $29.95 | $30.10 | $17.13 | 4,299,000 |
| 2018-03-21 | $30.90 | $31.43 | $29.95 | $29.98 | $17.06 | 6,837,640 |
| 2018-03-20 | $30.45 | $31.07 | $30.30 | $30.78 | $17.52 | 4,895,890 |
| 2018-03-19 | $30.25 | $31.11 | $29.90 | $30.95 | $17.62 | 8,190,740 |
| 2018-03-16 | $32.20 | $32.42 | $30.93 | $30.94 | $17.61 | 8,286,950 |
| 2018-03-15 | $31.75 | $32.23 | $31.30 | $32.01 | $18.22 | 6,662,970 |
| 2018-03-14 | $32.36 | $32.82 | $31.80 | $31.80 | $18.10 | 8,580,820 |
| 2018-03-13 | $33.18 | $33.33 | $32.48 | $32.50 | $18.50 | 9,184,550 |
| 2018-03-12 | $33.30 | $34.18 | $33.05 | $33.25 | $18.92 | 16,253,580 |
| 2018-03-09 | $31.55 | $33.27 | $31.44 | $33.08 | $18.83 | 15,609,090 |
| 2018-03-08 | $31.88 | $32.27 | $31.20 | $31.70 | $18.04 | 8,125,850 |
| 2018-03-07 | $32.10 | $32.38 | $31.69 | $31.83 | $18.12 | 8,700,340 |
| 2018-03-06 | $31.92 | $32.86 | $31.68 | $32.32 | $18.40 | 14,202,170 |
| 2018-03-05 | $31.36 | $31.97 | $30.71 | $31.92 | $18.17 | 9,399,260 |
| 2018-03-02 | $32.00 | $32.78 | $30.90 | $31.10 | $17.70 | 13,701,850 |
| 2018-03-01 | $30.40 | $32.19 | $30.32 | $32.11 | $18.28 | 14,488,880 |
| 2018-02-28 | $30.42 | $31.45 | $29.87 | $30.92 | $17.60 | 13,001,360 |
| 2018-02-27 | $32.09 | $32.29 | $30.45 | $30.64 | $17.44 | 15,347,890 |
| 2018-02-26 | $31.68 | $32.45 | $30.96 | $32.36 | $18.42 | 14,911,300 |
| 2018-02-23 | $32.30 | $32.64 | $31.45 | $31.46 | $17.91 | 9,899,860 |
| 2018-02-22 | $31.00 | $32.42 | $30.80 | $32.04 | $18.24 | 12,314,000 |
| 2018-02-21 | $30.60 | $30.60 | $30.60 | $30.60 | $17.42 | 0 |
| 2018-02-20 | $30.60 | $30.60 | $30.60 | $30.60 | $17.42 | 0 |
| 2018-02-19 | $30.60 | $30.60 | $30.60 | $30.60 | $17.42 | 0 |
| 2018-02-16 | $30.60 | $30.60 | $30.60 | $30.60 | $17.42 | 0 |
| 2018-02-15 | $30.60 | $30.60 | $30.60 | $30.60 | $17.42 | 0 |
| 2018-02-14 | $30.83 | $31.19 | $30.10 | $30.60 | $17.42 | 7,687,120 |
| 2018-02-13 | $31.50 | $32.00 | $30.93 | $31.18 | $17.75 | 14,050,660 |
| 2018-02-12 | $29.40 | $31.96 | $29.39 | $31.60 | $17.99 | 15,598,730 |
| 2018-02-09 | $29.54 | $30.97 | $28.45 | $29.40 | $16.73 | 18,044,550 |
| 2018-02-08 | $30.61 | $31.08 | $29.96 | $30.15 | $17.16 | 16,383,210 |
| 2018-02-07 | $29.18 | $31.28 | $28.30 | $31.04 | $17.67 | 23,636,940 |
| 2018-02-06 | $27.31 | $29.85 | $27.29 | $28.60 | $16.28 | 18,173,420 |
| 2018-02-05 | $27.91 | $28.80 | $27.60 | $27.80 | $15.82 | 7,842,730 |
| 2018-02-02 | $27.15 | $29.22 | $26.65 | $28.60 | $16.28 | 11,239,510 |
| 2018-02-01 | $27.69 | $29.57 | $27.60 | $27.78 | $15.81 | 12,376,990 |
| 2018-01-31 | $28.60 | $28.67 | $27.35 | $27.50 | $15.65 | 6,334,460 |
| 2018-01-30 | $28.54 | $28.98 | $28.40 | $28.60 | $16.28 | 4,497,040 |
| 2018-01-29 | $28.40 | $28.90 | $28.19 | $28.69 | $16.33 | 6,064,820 |
| 2018-01-26 | $28.36 | $28.75 | $28.13 | $28.40 | $16.16 | 5,248,140 |
| 2018-01-25 | $27.98 | $29.19 | $27.95 | $28.28 | $16.10 | 9,392,750 |
| 2018-01-24 | $26.51 | $28.17 | $26.36 | $28.17 | $16.03 | 8,289,850 |
| 2018-01-23 | $26.55 | $26.97 | $26.38 | $26.49 | $15.08 | 2,895,950 |
| 2018-01-22 | $26.37 | $26.94 | $26.05 | $26.68 | $15.19 | 3,812,320 |
| 2018-01-19 | $25.69 | $26.06 | $25.60 | $25.91 | $14.75 | 2,625,240 |
| 2018-01-18 | $25.93 | $26.20 | $25.58 | $25.58 | $14.56 | 3,096,180 |
| 2018-01-17 | $26.45 | $26.45 | $25.72 | $25.90 | $14.74 | 4,925,230 |
| 2018-01-16 | $26.99 | $27.22 | $26.08 | $26.45 | $15.05 | 4,007,590 |
| 2018-01-15 | $28.08 | $28.08 | $26.80 | $27.02 | $15.38 | 5,525,520 |
| 2018-01-12 | $27.96 | $28.25 | $27.51 | $28.20 | $16.05 | 4,449,550 |
| 2018-01-11 | $27.29 | $28.05 | $26.94 | $27.96 | $15.91 | 4,899,670 |
| 2018-01-10 | $27.79 | $28.07 | $27.30 | $27.39 | $15.59 | 4,312,130 |
| 2018-01-09 | $27.97 | $28.28 | $27.68 | $27.72 | $15.78 | 3,212,700 |
| 2018-01-08 | $28.08 | $28.23 | $27.52 | $28.14 | $16.02 | 3,702,000 |
| 2018-01-05 | $28.05 | $28.63 | $27.81 | $28.08 | $15.98 | 4,493,260 |
| 2018-01-04 | $28.34 | $28.47 | $27.88 | $28.03 | $15.95 | 4,274,660 |
| 2018-01-03 | $28.00 | $28.92 | $27.81 | $28.57 | $16.26 | 5,976,310 |
| 2018-01-02 | $27.53 | $28.09 | $27.41 | $28.07 | $15.98 | 5,436,940 |
| 2018-01-01 | $27.10 | $27.10 | $27.10 | $27.10 | $15.42 | 0 |
| 2017-12-29 | $27.07 | $27.28 | $27.01 | $27.10 | $15.42 | 2,515,870 |
| 2017-12-28 | $26.91 | $27.26 | $26.50 | $27.18 | $15.47 | 4,886,340 |
| 2017-12-27 | $27.65 | $28.35 | $26.81 | $26.90 | $15.31 | 5,105,880 |
| 2017-12-26 | $27.30 | $27.70 | $26.91 | $27.24 | $15.50 | 3,406,250 |
| 2017-12-25 | $27.75 | $27.77 | $27.05 | $27.38 | $15.58 | 3,173,420 |
| 2017-12-22 | $28.07 | $28.20 | $27.48 | $27.62 | $15.72 | 4,418,210 |
| 2017-12-21 | $27.95 | $28.48 | $27.56 | $28.18 | $16.04 | 4,977,790 |
| 2017-12-20 | $28.07 | $28.35 | $27.82 | $28.15 | $16.02 | 3,382,620 |
| 2017-12-19 | $27.06 | $28.88 | $26.80 | $28.10 | $15.99 | 8,162,630 |
| 2017-12-18 | $27.53 | $27.78 | $26.84 | $26.87 | $15.29 | 7,002,460 |
| 2017-12-15 | $26.22 | $27.47 | $26.19 | $27.16 | $15.46 | 7,910,750 |
| 2017-12-14 | $26.15 | $26.35 | $25.90 | $25.95 | $14.77 | 2,764,090 |
| 2017-12-13 | $25.76 | $26.40 | $25.71 | $26.17 | $14.90 | 2,888,750 |
| 2017-12-12 | $26.04 | $26.29 | $25.82 | $25.83 | $14.70 | 3,991,770 |
| 2017-12-11 | $26.62 | $26.98 | $26.07 | $26.16 | $14.89 | 7,683,380 |
| 2017-12-08 | $24.92 | $25.50 | $24.92 | $25.34 | $14.42 | 2,674,070 |
| 2017-12-07 | $24.81 | $25.35 | $24.60 | $24.89 | $14.17 | 2,934,610 |
| 2017-12-06 | $23.90 | $24.85 | $23.90 | $24.83 | $14.13 | 2,848,040 |
| 2017-12-05 | $25.00 | $25.05 | $23.88 | $24.05 | $13.69 | 3,277,010 |
| 2017-12-04 | $25.15 | $25.40 | $24.85 | $24.90 | $14.17 | 3,178,460 |
| 2017-12-01 | $24.80 | $25.33 | $24.71 | $25.14 | $14.31 | 4,120,500 |
| 2017-11-30 | $24.30 | $25.49 | $23.66 | $25.01 | $14.23 | 5,751,270 |
| 2017-11-29 | $24.51 | $24.57 | $23.79 | $24.20 | $13.77 | 3,884,140 |
| 2017-11-28 | $24.49 | $24.87 | $24.10 | $24.64 | $14.02 | 3,495,510 |
| 2017-11-27 | $24.30 | $24.80 | $23.82 | $24.23 | $13.79 | 2,549,500 |
| 2017-11-24 | $25.25 | $25.25 | $24.31 | $24.38 | $13.88 | 3,606,140 |
| 2017-11-23 | $25.50 | $25.82 | $25.07 | $25.16 | $14.32 | 2,843,410 |
| 2017-11-22 | $25.40 | $25.76 | $25.18 | $25.49 | $14.51 | 3,987,570 |
| 2017-11-21 | $25.51 | $25.87 | $25.08 | $25.29 | $14.39 | 3,134,460 |
| 2017-11-20 | $25.38 | $25.50 | $24.87 | $25.50 | $14.51 | 3,619,630 |
| 2017-11-17 | $27.01 | $27.19 | $25.45 | $25.48 | $14.50 | 5,798,150 |
| 2017-11-16 | $26.73 | $27.29 | $26.58 | $27.00 | $15.37 | 3,608,590 |
| 2017-11-15 | $27.00 | $27.10 | $26.56 | $26.61 | $15.15 | 2,793,400 |
| 2017-11-14 | $26.95 | $27.42 | $26.80 | $27.06 | $15.40 | 3,698,990 |
| 2017-11-13 | $27.11 | $27.26 | $26.80 | $27.06 | $15.40 | 3,801,720 |
| 2017-11-10 | $26.99 | $27.36 | $26.83 | $27.16 | $15.46 | 4,536,840 |
| 2017-11-09 | $26.80 | $27.08 | $26.70 | $27.04 | $15.39 | 4,011,380 |
| 2017-11-08 | $25.79 | $27.30 | $25.79 | $26.86 | $15.29 | 8,804,090 |
| 2017-11-07 | $25.86 | $25.99 | $25.44 | $25.73 | $14.64 | 3,171,880 |
| 2017-11-06 | $25.50 | $26.04 | $25.45 | $25.92 | $14.75 | 3,028,210 |
| 2017-11-03 | $26.03 | $26.20 | $25.16 | $25.37 | $14.44 | 3,870,360 |
| 2017-11-02 | $25.73 | $26.36 | $25.62 | $26.00 | $14.80 | 4,570,650 |
| 2017-11-01 | $25.40 | $26.15 | $25.40 | $25.80 | $14.68 | 4,459,590 |
| 2017-10-31 | $25.00 | $25.47 | $25.00 | $25.38 | $14.45 | 3,047,580 |
| 2017-10-30 | $26.73 | $26.79 | $24.76 | $25.05 | $14.26 | 7,111,210 |
| 2017-10-27 | $26.78 | $27.20 | $26.65 | $26.73 | $15.21 | 3,576,340 |
| 2017-10-26 | $27.15 | $27.39 | $26.90 | $26.93 | $15.33 | 3,540,960 |
| 2017-10-25 | $27.12 | $27.40 | $26.85 | $27.25 | $15.51 | 2,837,920 |
| 2017-10-24 | $27.45 | $27.55 | $26.57 | $27.08 | $15.41 | 4,374,960 |
| 2017-10-23 | $26.97 | $28.06 | $26.85 | $27.57 | $15.69 | 5,193,870 |
| 2017-10-20 | $26.53 | $27.16 | $26.47 | $27.07 | $15.41 | 2,894,960 |
| 2017-10-19 | $26.77 | $26.89 | $25.97 | $26.69 | $15.19 | 4,461,830 |
| 2017-10-18 | $27.28 | $27.57 | $26.58 | $26.65 | $15.17 | 5,586,830 |
| 2017-10-17 | $27.38 | $27.64 | $27.00 | $27.27 | $15.52 | 6,133,530 |
| 2017-10-16 | $29.84 | $29.85 | $27.36 | $27.36 | $15.57 | 10,636,090 |
| 2017-10-13 | $29.48 | $29.74 | $29.26 | $29.56 | $16.82 | 3,696,940 |
| 2017-10-12 | $29.95 | $30.28 | $29.22 | $29.39 | $16.73 | 7,496,130 |
| 2017-10-11 | $30.69 | $30.69 | $29.88 | $29.95 | $17.05 | 8,484,710 |
| 2017-10-10 | $29.95 | $31.15 | $29.95 | $30.71 | $17.48 | 11,353,080 |
| 2017-10-09 | $31.10 | $31.20 | $29.94 | $30.05 | $17.10 | 12,578,780 |
| 2017-10-06 | $29.80 | $29.80 | $29.80 | $29.80 | $16.96 | 0 |
| 2017-10-05 | $29.80 | $29.80 | $29.80 | $29.80 | $16.96 | 0 |
| 2017-10-04 | $29.80 | $29.80 | $29.80 | $29.80 | $16.96 | 0 |
| 2017-10-03 | $29.80 | $29.80 | $29.80 | $29.80 | $16.96 | 0 |
| 2017-10-02 | $29.80 | $29.80 | $29.80 | $29.80 | $16.96 | 0 |
| 2017-09-29 | $29.25 | $29.83 | $28.90 | $29.80 | $16.96 | 8,684,420 |
| 2017-09-28 | $28.73 | $30.12 | $28.60 | $29.18 | $16.61 | 10,020,540 |
| 2017-09-27 | $28.83 | $28.98 | $28.49 | $28.64 | $16.30 | 4,110,950 |
| 2017-09-26 | $28.42 | $29.12 | $28.42 | $28.95 | $16.48 | 6,234,060 |
| 2017-09-25 | $28.95 | $29.13 | $28.26 | $28.39 | $16.16 | 7,479,600 |
| 2017-09-22 | $29.26 | $29.80 | $28.76 | $29.08 | $16.55 | 8,658,320 |
| 2017-09-21 | $28.40 | $30.14 | $28.35 | $29.39 | $16.73 | 20,351,230 |
| 2017-09-20 | $27.76 | $28.46 | $27.70 | $28.40 | $16.16 | 5,065,310 |
| 2017-09-19 | $28.75 | $28.75 | $27.80 | $27.93 | $15.90 | 5,615,310 |
| 2017-09-18 | $27.93 | $28.73 | $27.74 | $28.67 | $16.32 | 5,807,950 |
| 2017-09-15 | $28.03 | $28.25 | $27.78 | $27.95 | $15.91 | 4,263,240 |
| 2017-09-14 | $28.68 | $28.88 | $27.95 | $27.99 | $15.93 | 7,715,940 |
| 2017-09-13 | $28.83 | $29.17 | $28.60 | $28.82 | $16.40 | 5,002,190 |
| 2017-09-12 | $29.00 | $29.49 | $28.70 | $28.72 | $16.35 | 8,306,470 |
| 2017-09-11 | $28.90 | $29.13 | $28.46 | $29.10 | $16.56 | 5,944,670 |
| 2017-09-08 | $28.60 | $29.15 | $28.33 | $28.90 | $16.45 | 7,282,850 |
| 2017-09-07 | $29.24 | $29.96 | $28.66 | $28.68 | $16.32 | 11,063,290 |
| 2017-09-06 | $29.40 | $29.40 | $28.80 | $29.19 | $16.61 | 11,596,350 |
| 2017-09-05 | $28.03 | $30.16 | $27.72 | $29.55 | $16.82 | 22,253,990 |
| 2017-09-04 | $27.52 | $28.32 | $27.40 | $27.96 | $15.91 | 10,658,770 |
| 2017-09-01 | $27.27 | $28.42 | $26.80 | $27.86 | $15.86 | 11,478,240 |
| 2017-08-31 | $27.19 | $27.25 | $26.50 | $27.06 | $15.40 | 10,992,590 |
| 2017-08-30 | $27.51 | $27.75 | $27.19 | $27.19 | $15.48 | 7,573,410 |
| 2017-08-29 | $27.48 | $27.82 | $27.20 | $27.55 | $15.68 | 8,604,270 |
| 2017-08-28 | $27.86 | $28.66 | $27.51 | $27.57 | $15.69 | 13,621,130 |
| 2017-08-25 | $27.55 | $28.15 | $27.35 | $27.94 | $15.90 | 10,862,270 |
| 2017-08-24 | $27.08 | $27.97 | $26.80 | $27.62 | $15.72 | 12,485,380 |
| 2017-08-23 | $27.00 | $28.29 | $26.20 | $27.32 | $15.55 | 13,136,910 |
| 2017-08-22 | $27.36 | $27.36 | $26.46 | $26.80 | $15.25 | 10,253,870 |
| 2017-08-21 | $26.04 | $27.49 | $26.04 | $27.47 | $15.63 | 14,941,740 |
| 2017-08-18 | $26.88 | $26.98 | $25.73 | $25.88 | $14.73 | 11,983,590 |
| 2017-08-17 | $26.04 | $27.44 | $26.04 | $26.94 | $15.33 | 13,825,780 |
| 2017-08-16 | $28.01 | $28.04 | $26.50 | $26.53 | $15.10 | 18,191,690 |
| 2017-08-15 | $25.32 | $26.15 | $25.32 | $26.15 | $14.88 | 10,683,450 |
| 2017-08-14 | $24.19 | $25.24 | $24.19 | $25.24 | $14.37 | 9,927,170 |
| 2017-08-11 | $23.80 | $24.49 | $23.58 | $24.07 | $13.70 | 6,948,700 |
| 2017-08-10 | $23.91 | $24.37 | $23.69 | $23.86 | $13.58 | 5,499,760 |
| 2017-08-09 | $24.14 | $24.48 | $23.96 | $24.00 | $13.66 | 5,364,380 |
| 2017-08-08 | $23.71 | $24.46 | $23.56 | $24.30 | $13.83 | 7,686,530 |
| 2017-08-07 | $23.35 | $23.80 | $23.30 | $23.53 | $13.39 | 3,367,280 |
| 2017-08-04 | $23.69 | $23.69 | $23.36 | $23.40 | $13.32 | 3,841,420 |
| 2017-08-03 | $23.26 | $23.97 | $23.26 | $23.70 | $13.49 | 5,875,600 |
| 2017-08-02 | $23.70 | $23.77 | $23.25 | $23.28 | $13.25 | 4,534,600 |
| 2017-08-01 | $23.40 | $23.75 | $23.23 | $23.69 | $13.48 | 5,536,790 |
| 2017-07-31 | $23.16 | $23.59 | $22.96 | $23.37 | $13.30 | 5,154,060 |
| 2017-07-28 | $23.47 | $23.75 | $23.16 | $23.16 | $13.18 | 6,132,340 |
| 2017-07-27 | $22.23 | $23.67 | $22.23 | $23.59 | $13.43 | 10,107,100 |
| 2017-07-26 | $22.38 | $22.58 | $22.14 | $22.45 | $12.78 | 4,133,200 |
| 2017-07-25 | $23.00 | $23.00 | $22.20 | $22.36 | $12.73 | 5,876,840 |
| 2017-07-24 | $22.69 | $23.15 | $22.13 | $23.01 | $13.10 | 6,170,760 |
| 2017-07-21 | $22.69 | $23.14 | $22.60 | $22.78 | $12.97 | 4,967,760 |
| 2017-07-20 | $22.94 | $23.38 | $22.70 | $22.70 | $12.92 | 6,093,960 |
| 2017-07-19 | $23.06 | $23.06 | $22.36 | $22.92 | $13.05 | 6,887,820 |
| 2017-07-18 | $23.02 | $23.54 | $22.26 | $23.16 | $13.18 | 9,598,120 |
| 2017-07-17 | $25.85 | $25.85 | $23.54 | $23.54 | $13.40 | 12,060,270 |
| 2017-07-14 | $26.16 | $26.55 | $25.90 | $26.16 | $14.89 | 4,612,290 |
| 2017-07-13 | $26.58 | $26.74 | $26.10 | $26.32 | $14.98 | 4,596,980 |
| 2017-07-12 | $26.70 | $26.88 | $25.86 | $26.51 | $15.09 | 7,280,160 |
| 2017-07-11 | $26.33 | $26.99 | $26.33 | $26.62 | $15.15 | 7,256,490 |
| 2017-07-10 | $26.68 | $26.83 | $26.16 | $26.33 | $14.99 | 8,263,330 |
| 2017-07-07 | $27.36 | $27.58 | $26.80 | $26.88 | $15.30 | 9,895,630 |
| 2017-07-06 | $27.40 | $27.97 | $27.22 | $27.59 | $15.70 | 11,023,390 |
| 2017-07-05 | $27.30 | $28.89 | $27.10 | $27.43 | $15.61 | 20,069,430 |
| 2017-07-04 | $25.74 | $26.47 | $25.53 | $26.35 | $15.00 | 9,544,470 |
| 2017-07-03 | $25.36 | $25.87 | $25.15 | $25.80 | $14.68 | 5,364,270 |
| 2017-06-30 | $24.79 | $24.79 | $24.79 | $24.79 | $14.11 | 0 |
| 2017-06-29 | $24.79 | $24.79 | $24.79 | $24.79 | $14.11 | 0 |
| 2017-06-28 | $25.20 | $25.50 | $24.70 | $24.79 | $14.11 | 4,329,990 |
| 2017-06-27 | $25.12 | $25.76 | $25.07 | $25.29 | $14.39 | 4,670,630 |
| 2017-06-26 | $24.75 | $25.26 | $24.65 | $25.13 | $14.30 | 4,338,150 |
| 2017-06-23 | $24.82 | $25.00 | $24.23 | $24.66 | $14.04 | 6,457,380 |
| 2017-06-22 | $25.94 | $26.04 | $24.90 | $24.98 | $14.22 | 6,542,020 |
| 2017-06-21 | $26.18 | $26.33 | $25.56 | $25.94 | $14.69 | 5,478,790 |
| 2017-06-20 | $26.44 | $26.55 | $26.11 | $26.16 | $14.82 | 6,879,040 |
| 2017-06-19 | $25.80 | $26.15 | $25.62 | $26.09 | $14.78 | 5,376,480 |
| 2017-06-16 | $26.20 | $26.63 | $25.80 | $25.81 | $14.62 | 8,919,230 |
| 2017-06-15 | $25.26 | $26.05 | $25.25 | $25.80 | $14.61 | 7,522,630 |
| 2017-06-14 | $25.23 | $25.49 | $24.92 | $25.21 | $14.28 | 4,747,470 |
| 2017-06-13 | $24.68 | $25.56 | $24.54 | $25.28 | $14.32 | 5,543,170 |
| 2017-06-12 | $25.54 | $25.68 | $24.70 | $24.78 | $14.04 | 7,354,060 |
| 2017-06-09 | $25.18 | $26.09 | $24.62 | $25.84 | $14.64 | 9,182,330 |
| 2017-06-08 | $25.42 | $25.88 | $25.02 | $25.10 | $14.22 | 7,420,160 |
| 2017-06-07 | $24.70 | $25.67 | $24.67 | $25.50 | $14.44 | 7,761,000 |
| 2017-06-06 | $24.25 | $24.98 | $24.10 | $24.76 | $14.03 | 5,130,480 |
| 2017-06-05 | $24.52 | $25.08 | $24.45 | $24.45 | $13.85 | 5,753,530 |
| 2017-06-02 | $23.58 | $24.68 | $23.48 | $24.43 | $13.84 | 7,211,950 |
| 2017-06-01 | $25.96 | $26.15 | $23.71 | $23.79 | $13.48 | 13,920,190 |
| 2017-05-31 | $27.28 | $27.61 | $26.25 | $26.25 | $14.87 | 8,904,320 |
| 2017-05-30 | $26.97 | $26.97 | $26.97 | $26.97 | $15.28 | 0 |
| 2017-05-29 | $26.97 | $26.97 | $26.97 | $26.97 | $15.28 | 0 |
| 2017-05-26 | $26.60 | $27.49 | $26.43 | $26.97 | $15.28 | 9,043,300 |
| 2017-05-25 | $26.47 | $27.37 | $26.00 | $26.76 | $15.16 | 11,091,640 |
| 2017-05-24 | $25.20 | $26.25 | $24.38 | $26.14 | $14.81 | 6,352,960 |
| 2017-05-23 | $27.51 | $27.95 | $25.20 | $25.64 | $14.52 | 7,849,470 |
| 2017-05-22 | $28.80 | $28.95 | $27.67 | $27.68 | $15.68 | 5,529,540 |
| 2017-05-19 | $28.67 | $29.15 | $27.95 | $28.97 | $16.41 | 7,132,880 |
| 2017-05-18 | $28.88 | $29.57 | $28.54 | $28.89 | $16.36 | 6,556,340 |
| 2017-05-17 | $29.20 | $30.18 | $28.42 | $29.29 | $16.59 | 11,493,210 |
| 2017-05-16 | $27.26 | $28.75 | $26.85 | $28.75 | $16.29 | 10,357,620 |
| 2017-05-15 | $27.95 | $28.50 | $27.52 | $27.55 | $15.61 | 7,536,710 |
| 2017-05-12 | $27.00 | $27.87 | $27.00 | $27.63 | $15.65 | 9,257,880 |
| 2017-05-11 | $29.70 | $30.17 | $27.29 | $27.43 | $15.54 | 17,394,430 |
| 2017-05-10 | $31.40 | $32.44 | $30.28 | $30.32 | $17.17 | 10,187,570 |
| 2017-05-09 | $29.46 | $31.19 | $29.27 | $30.92 | $17.51 | 7,951,610 |
| 2017-05-08 | $30.81 | $31.25 | $29.46 | $30.10 | $17.05 | 10,211,580 |
| 2017-05-05 | $30.50 | $31.50 | $30.35 | $30.53 | $17.29 | 9,517,370 |
| 2017-05-04 | $31.15 | $32.69 | $30.05 | $31.29 | $17.72 | 18,291,830 |
| 2017-05-03 | $32.05 | $32.50 | $29.81 | $29.81 | $16.89 | 14,270,790 |
| 2017-05-02 | $28.99 | $30.82 | $28.99 | $30.60 | $17.33 | 20,034,010 |
| 2017-05-01 | $30.60 | $30.60 | $30.60 | $30.60 | $17.33 | 0 |
| 2017-04-28 | $34.00 | $34.00 | $30.60 | $30.60 | $17.33 | 3,834,800 |
| 2017-04-27 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-26 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-25 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-24 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-21 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-20 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-19 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-18 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-17 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-14 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-13 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-12 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-11 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-10 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-07 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-06 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-05 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-04 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-04-03 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-31 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-30 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-29 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-28 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-27 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-24 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-23 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-22 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-21 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-20 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-17 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-16 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-15 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-14 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-13 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-10 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-09 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-08 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-07 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-06 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-03 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-02 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-03-01 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-28 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-27 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-24 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-23 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-22 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-21 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-20 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-17 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-16 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-15 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-14 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-13 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-10 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-09 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-08 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-07 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-06 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-03 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-02 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-02-01 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-31 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-30 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-27 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-26 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-25 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-24 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-23 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-20 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-19 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-18 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-17 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-16 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-13 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-12 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-11 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-10 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-09 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-06 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-05 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-04 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-03 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2017-01-02 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-30 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-29 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-28 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-27 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-26 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-23 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-22 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-21 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-20 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-19 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-16 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-15 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-14 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-13 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-12 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-09 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-08 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-07 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-06 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-05 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-02 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-12-01 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-11-30 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-11-29 | $34.55 | $34.55 | $33.80 | $34.00 | $19.26 | 4,324,740 |
| 2016-11-28 | $34.75 | $34.84 | $34.32 | $34.34 | $19.45 | 4,475,610 |
| 2016-11-25 | $34.15 | $34.70 | $33.60 | $34.66 | $19.63 | 5,460,870 |
| 2016-11-24 | $34.00 | $34.81 | $33.85 | $34.15 | $19.34 | 6,417,080 |
| 2016-11-23 | $34.26 | $34.48 | $33.84 | $34.22 | $19.38 | 5,547,150 |
| 2016-11-22 | $33.38 | $34.18 | $33.27 | $34.15 | $19.34 | 4,581,550 |
| 2016-11-21 | $33.94 | $33.94 | $33.21 | $33.40 | $18.92 | 4,489,130 |
| 2016-11-18 | $34.35 | $34.45 | $33.85 | $33.92 | $19.21 | 3,100,430 |
| 2016-11-17 | $34.39 | $34.48 | $33.85 | $34.35 | $19.46 | 2,527,160 |
| 2016-11-16 | $34.70 | $35.04 | $34.35 | $34.46 | $19.52 | 4,801,680 |
| 2016-11-15 | $34.22 | $34.66 | $33.85 | $34.51 | $19.55 | 3,742,120 |
| 2016-11-14 | $34.01 | $34.85 | $34.00 | $34.10 | $19.32 | 4,409,410 |
| 2016-11-11 | $33.65 | $34.14 | $33.40 | $34.10 | $19.32 | 4,698,660 |
| 2016-11-10 | $33.61 | $33.93 | $33.20 | $33.65 | $19.06 | 4,622,560 |
| 2016-11-09 | $34.59 | $34.74 | $32.90 | $33.30 | $18.86 | 7,406,160 |
| 2016-11-08 | $34.51 | $34.88 | $34.25 | $34.66 | $19.63 | 3,419,890 |
| 2016-11-07 | $34.50 | $34.73 | $34.09 | $34.25 | $19.40 | 2,343,610 |
| 2016-11-04 | $34.60 | $34.93 | $34.35 | $34.50 | $19.54 | 3,008,390 |
| 2016-11-03 | $34.83 | $34.93 | $33.88 | $34.50 | $19.54 | 6,593,250 |
| 2016-11-02 | $36.08 | $36.08 | $34.72 | $34.83 | $19.73 | 6,592,020 |
| 2016-11-01 | $35.88 | $36.28 | $35.52 | $36.20 | $20.51 | 3,614,720 |
| 2016-10-31 | $35.04 | $36.00 | $35.00 | $35.73 | $20.24 | 0 |
| 2016-10-28 | $35.56 | $35.95 | $35.30 | $35.31 | $20.00 | 3,355,110 |
| 2016-10-27 | $35.59 | $35.99 | $35.50 | $35.69 | $20.22 | 2,850,970 |
| 2016-10-26 | $36.60 | $36.76 | $35.25 | $35.71 | $20.23 | 6,826,700 |
| 2016-10-25 | $36.90 | $37.19 | $36.42 | $36.69 | $20.78 | 4,113,730 |
| 2016-10-24 | $36.58 | $37.09 | $36.30 | $36.72 | $20.80 | 3,861,270 |
| 2016-10-21 | $37.74 | $38.10 | $36.41 | $36.57 | $20.71 | 8,130,090 |
| 2016-10-20 | $37.80 | $38.17 | $37.39 | $37.76 | $21.39 | 3,977,580 |
| 2016-10-19 | $38.49 | $38.51 | $37.65 | $37.87 | $21.45 | 5,276,020 |
| 2016-10-18 | $37.00 | $38.43 | $36.90 | $38.33 | $21.71 | 8,080,410 |
| 2016-10-17 | $37.49 | $37.56 | $36.58 | $36.85 | $20.87 | 6,211,180 |
| 2016-10-14 | $38.18 | $39.10 | $37.60 | $37.70 | $21.35 | 9,861,600 |
| 2016-10-13 | $37.84 | $38.66 | $37.55 | $37.97 | $21.51 | 9,997,350 |
| 2016-10-12 | $37.21 | $37.90 | $36.84 | $37.41 | $21.19 | 4,867,540 |
| 2016-10-11 | $37.60 | $37.94 | $37.12 | $37.50 | $21.24 | 5,191,960 |
| 2016-10-10 | $35.70 | $37.81 | $35.70 | $37.60 | $21.30 | 8,517,070 |
| 2016-10-07 | $35.37 | $35.37 | $35.37 | $35.37 | $20.04 | 0 |
| 2016-10-06 | $35.37 | $35.37 | $35.37 | $35.37 | $20.04 | 0 |
| 2016-10-05 | $35.37 | $35.37 | $35.37 | $35.37 | $20.04 | 0 |
| 2016-10-04 | $35.37 | $35.37 | $35.37 | $35.37 | $20.04 | 0 |
| 2016-10-03 | $35.37 | $35.37 | $35.37 | $35.37 | $20.04 | 0 |
| 2016-09-30 | $35.77 | $35.99 | $35.22 | $35.37 | $20.04 | 4,022,270 |
| 2016-09-29 | $35.71 | $36.18 | $35.56 | $35.79 | $20.27 | 3,297,720 |
| 2016-09-28 | $36.30 | $36.43 | $35.35 | $35.71 | $20.23 | 4,398,420 |
| 2016-09-27 | $35.44 | $36.36 | $35.33 | $36.30 | $20.56 | 5,735,930 |
| 2016-09-26 | $37.45 | $37.57 | $35.10 | $35.83 | $20.30 | 10,389,410 |
| 2016-09-23 | $37.60 | $38.25 | $36.40 | $37.86 | $21.45 | 10,448,860 |
| 2016-09-22 | $38.00 | $38.18 | $37.29 | $37.60 | $21.30 | 7,458,260 |
| 2016-09-21 | $37.38 | $38.26 | $36.80 | $37.75 | $21.38 | 9,907,190 |
| 2016-09-20 | $36.00 | $38.24 | $35.81 | $37.48 | $21.23 | 12,829,320 |
| 2016-09-19 | $36.35 | $36.74 | $35.20 | $36.18 | $20.49 | 7,495,270 |
| 2016-09-16 | $35.73 | $35.73 | $35.73 | $35.73 | $20.24 | 0 |
| 2016-09-15 | $35.73 | $35.73 | $35.73 | $35.73 | $20.24 | 0 |
| 2016-09-14 | $35.88 | $36.88 | $35.50 | $35.73 | $20.24 | 8,553,420 |
| 2016-09-13 | $34.09 | $36.41 | $34.05 | $36.41 | $20.62 | 15,863,380 |
| 2016-09-12 | $33.80 | $34.70 | $33.16 | $33.88 | $19.19 | 8,061,520 |
| 2016-09-09 | $35.43 | $35.70 | $34.34 | $34.49 | $19.54 | 8,780,510 |
| 2016-09-08 | $35.08 | $36.06 | $35.00 | $35.75 | $20.25 | 11,164,020 |
| 2016-09-07 | $34.37 | $35.97 | $34.02 | $35.23 | $19.96 | 16,941,100 |
| 2016-09-06 | $32.86 | $34.37 | $32.51 | $34.23 | $19.39 | 8,672,050 |
| 2016-09-05 | $32.55 | $33.33 | $32.30 | $32.71 | $18.53 | 4,833,530 |
| 2016-09-02 | $32.78 | $32.97 | $32.07 | $32.37 | $18.34 | 4,289,060 |
| 2016-09-01 | $33.52 | $33.59 | $32.83 | $32.83 | $18.60 | 4,126,470 |
| 2016-08-31 | $33.30 | $33.60 | $32.82 | $33.52 | $18.99 | 6,769,470 |
| 2016-08-30 | $33.86 | $34.27 | $33.28 | $33.43 | $18.94 | 8,291,310 |
| 2016-08-29 | $33.00 | $34.88 | $32.86 | $34.12 | $19.33 | 14,220,740 |
| 2016-08-26 | $31.80 | $33.61 | $31.71 | $33.10 | $18.75 | 12,259,760 |
| 2016-08-25 | $32.24 | $32.24 | $31.21 | $31.77 | $18.00 | 6,818,440 |
| 2016-08-24 | $31.42 | $32.80 | $31.30 | $32.44 | $18.38 | 8,113,650 |
| 2016-08-23 | $31.31 | $31.87 | $31.25 | $31.47 | $17.83 | 4,051,650 |
| 2016-08-22 | $31.40 | $31.80 | $31.30 | $31.33 | $17.75 | 3,582,540 |
| 2016-08-19 | $31.88 | $31.88 | $31.10 | $31.42 | $17.80 | 6,197,710 |
| 2016-08-18 | $32.98 | $33.20 | $31.82 | $31.86 | $18.05 | 10,465,890 |
| 2016-08-17 | $33.10 | $33.42 | $32.78 | $33.12 | $18.76 | 7,183,490 |
| 2016-08-16 | $33.30 | $33.68 | $33.00 | $33.06 | $18.73 | 5,714,080 |
| 2016-08-15 | $32.90 | $33.63 | $32.17 | $33.36 | $18.90 | 8,760,580 |
| 2016-08-12 | $32.20 | $32.90 | $31.96 | $32.80 | $18.58 | 6,572,670 |
| 2016-08-11 | $32.50 | $33.32 | $32.18 | $32.20 | $18.24 | 7,229,830 |
| 2016-08-10 | $32.40 | $33.08 | $32.12 | $32.59 | $18.46 | 5,672,240 |
| 2016-08-09 | $32.16 | $32.84 | $31.95 | $32.59 | $18.46 | 7,496,720 |
| 2016-08-08 | $30.84 | $32.78 | $30.80 | $32.52 | $18.42 | 10,776,950 |
| 2016-08-05 | $30.88 | $30.95 | $30.32 | $30.59 | $17.33 | 3,930,570 |
| 2016-08-04 | $30.81 | $31.17 | $30.39 | $30.85 | $17.47 | 4,849,490 |
| 2016-08-03 | $30.50 | $31.20 | $30.50 | $31.09 | $17.61 | 4,765,560 |
| 2016-08-02 | $30.43 | $31.15 | $30.40 | $30.80 | $17.45 | 4,835,080 |
| 2016-08-01 | $30.50 | $30.82 | $29.90 | $30.43 | $17.24 | 5,877,320 |
| 2016-07-29 | $30.47 | $31.13 | $29.79 | $31.06 | $17.59 | 8,446,990 |
| 2016-07-28 | $31.65 | $31.86 | $29.51 | $30.46 | $17.25 | 13,421,500 |
| 2016-07-27 | $34.20 | $34.66 | $31.18 | $31.65 | $17.93 | 14,637,910 |
| 2016-07-26 | $32.84 | $34.46 | $32.84 | $34.35 | $19.46 | 9,523,250 |
| 2016-07-25 | $33.16 | $33.42 | $32.60 | $32.92 | $18.65 | 5,931,340 |
| 2016-07-22 | $33.33 | $33.60 | $32.15 | $33.30 | $18.86 | 6,531,260 |
| 2016-07-21 | $33.87 | $34.15 | $33.17 | $33.29 | $18.86 | 8,995,370 |
| 2016-07-20 | $33.91 | $35.18 | $33.40 | $33.46 | $18.95 | 15,477,310 |
| 2016-07-19 | $32.90 | $33.95 | $32.41 | $33.90 | $19.20 | 12,258,470 |
| 2016-07-18 | $31.60 | $33.75 | $31.46 | $33.19 | $18.80 | 17,714,260 |
| 2016-07-15 | $31.12 | $31.99 | $30.50 | $31.69 | $17.95 | 11,616,490 |
| 2016-07-14 | $31.34 | $31.63 | $30.93 | $31.12 | $17.63 | 7,420,010 |
| 2016-07-13 | $30.42 | $31.49 | $30.24 | $31.35 | $17.76 | 15,219,230 |
| 2016-07-12 | $29.90 | $30.35 | $29.37 | $30.26 | $17.14 | 8,754,850 |
| 2016-07-11 | $30.18 | $30.40 | $29.61 | $29.68 | $16.81 | 9,075,660 |
| 2016-07-08 | $30.04 | $30.71 | $29.62 | $30.20 | $17.11 | 7,819,130 |
| 2016-07-07 | $30.35 | $30.51 | $29.50 | $30.03 | $17.01 | 8,708,770 |
| 2016-07-06 | $30.53 | $31.10 | $30.04 | $30.26 | $17.14 | 7,821,840 |
| 2016-07-05 | $31.01 | $31.37 | $30.36 | $30.50 | $17.28 | 10,213,320 |
| 2016-07-04 | $29.69 | $30.88 | $29.52 | $30.79 | $17.44 | 11,114,400 |
| 2016-07-01 | $29.98 | $30.18 | $29.41 | $29.80 | $16.88 | 7,305,730 |
| 2016-06-30 | $30.40 | $30.53 | $29.51 | $29.77 | $16.86 | 8,112,610 |
| 2016-06-29 | $30.50 | $30.60 | $29.92 | $30.15 | $17.08 | 10,797,680 |
| 2016-06-28 | $29.80 | $30.99 | $29.41 | $30.54 | $17.30 | 16,164,240 |
| 2016-06-27 | $29.26 | $30.25 | $29.23 | $30.08 | $17.04 | 12,423,880 |
| 2016-06-24 | $29.30 | $29.89 | $27.65 | $29.26 | $16.57 | 15,003,580 |
| 2016-06-23 | $29.10 | $30.54 | $29.06 | $29.41 | $16.66 | 21,452,000 |
| 2016-06-22 | $27.18 | $29.23 | $26.97 | $28.99 | $16.42 | 14,097,320 |
| 2016-06-21 | $27.72 | $28.34 | $27.03 | $27.06 | $15.33 | 7,021,590 |
| 2016-06-20 | $27.50 | $27.80 | $27.00 | $27.59 | $15.63 | 5,063,760 |
| 2016-06-17 | $27.25 | $27.89 | $27.07 | $27.41 | $15.53 | 6,532,980 |
| 2016-06-16 | $27.20 | $27.68 | $26.87 | $26.96 | $15.27 | 6,306,630 |
| 2016-06-15 | $25.41 | $28.27 | $25.39 | $27.16 | $15.38 | 6,483,660 |
| 2016-06-14 | $25.52 | $25.95 | $25.47 | $25.81 | $14.62 | 4,507,760 |
| 2016-06-13 | $27.48 | $27.57 | $25.80 | $25.80 | $14.61 | 8,495,110 |
| 2016-06-10 | $28.09 | $28.09 | $28.09 | $28.09 | $15.85 | 0 |
| 2016-06-09 | $28.09 | $28.09 | $28.09 | $28.09 | $15.85 | 0 |
| 2016-06-08 | $27.61 | $28.44 | $27.51 | $28.09 | $15.85 | 8,685,720 |
| 2016-06-07 | $27.78 | $27.82 | $27.45 | $27.65 | $15.60 | 5,156,060 |
| 2016-06-06 | $28.05 | $28.15 | $27.54 | $27.74 | $15.65 | 6,330,660 |
| 2016-06-03 | $28.10 | $28.48 | $27.66 | $28.03 | $15.82 | 8,860,240 |
| 2016-06-02 | $28.01 | $28.50 | $27.50 | $28.07 | $15.84 | 10,265,620 |
| 2016-06-01 | $27.50 | $27.88 | $27.30 | $27.59 | $15.57 | 9,621,900 |
| 2016-05-31 | $25.50 | $27.96 | $25.50 | $27.68 | $15.62 | 14,446,150 |
| 2016-05-30 | $25.00 | $25.78 | $24.91 | $25.42 | $14.34 | 4,475,450 |
| 2016-05-27 | $25.49 | $25.66 | $25.25 | $25.35 | $14.30 | 4,514,660 |
| 2016-05-26 | $25.16 | $25.70 | $24.52 | $25.63 | $14.46 | 5,510,890 |
| 2016-05-25 | $25.61 | $26.10 | $25.27 | $25.29 | $14.27 | 4,576,900 |
| 2016-05-24 | $25.67 | $25.67 | $25.10 | $25.24 | $14.24 | 3,991,130 |
| 2016-05-23 | $25.60 | $26.10 | $25.50 | $25.68 | $14.49 | 6,093,510 |
| 2016-05-20 | $24.85 | $25.48 | $24.60 | $25.48 | $14.38 | 4,461,570 |
| 2016-05-19 | $24.61 | $25.62 | $24.51 | $25.07 | $14.15 | 7,938,180 |
| 2016-05-18 | $25.21 | $25.30 | $24.30 | $24.47 | $13.81 | 5,903,150 |
| 2016-05-17 | $25.35 | $25.97 | $25.08 | $25.61 | $14.45 | 7,645,230 |
| 2016-05-16 | $24.80 | $25.39 | $24.64 | $25.35 | $14.30 | 4,102,650 |
| 2016-05-13 | $25.13 | $25.55 | $24.81 | $24.99 | $14.10 | 3,815,700 |
| 2016-05-12 | $25.01 | $25.48 | $24.30 | $25.20 | $14.22 | 4,883,600 |
| 2016-05-11 | $25.88 | $25.98 | $25.30 | $25.30 | $14.28 | 4,598,610 |
| 2016-05-10 | $25.60 | $25.99 | $25.36 | $25.64 | $14.47 | 4,561,750 |
| 2016-05-09 | $26.37 | $26.45 | $25.32 | $25.52 | $14.40 | 7,327,530 |
| 2016-05-06 | $28.69 | $29.00 | $26.90 | $26.90 | $15.18 | 9,848,470 |
| 2016-05-05 | $28.58 | $28.71 | $28.26 | $28.61 | $16.14 | 5,330,310 |
| 2016-05-04 | $28.35 | $28.94 | $28.21 | $28.63 | $16.15 | 8,689,360 |
| 2016-05-03 | $27.80 | $28.63 | $27.60 | $28.56 | $16.12 | 7,592,670 |
| 2016-05-02 | $27.60 | $27.60 | $27.60 | $27.60 | $15.57 | 0 |
| 2016-04-29 | $28.00 | $28.07 | $27.52 | $27.60 | $15.57 | 4,797,070 |
| 2016-04-28 | $28.05 | $28.17 | $27.31 | $28.06 | $15.83 | 4,749,920 |
| 2016-04-27 | $28.09 | $28.29 | $28.00 | $28.00 | $15.80 | 5,184,080 |
| 2016-04-26 | $27.75 | $28.25 | $27.68 | $28.25 | $15.94 | 4,918,010 |
| 2016-04-25 | $27.96 | $28.00 | $27.12 | $27.76 | $15.66 | 6,226,240 |
| 2016-04-22 | $27.78 | $28.65 | $27.60 | $28.25 | $15.94 | 7,052,520 |
| 2016-04-21 | $28.88 | $29.45 | $28.00 | $28.10 | $15.86 | 8,928,300 |
| 2016-04-20 | $31.78 | $31.85 | $28.50 | $29.00 | $16.36 | 16,051,900 |
| 2016-04-19 | $31.21 | $31.56 | $30.61 | $31.50 | $17.77 | 9,954,910 |
| 2016-04-18 | $31.20 | $31.50 | $30.68 | $30.95 | $17.46 | 11,122,900 |
| 2016-04-15 | $31.01 | $32.16 | $30.42 | $32.00 | $18.06 | 19,697,650 |
| 2016-04-14 | $30.70 | $31.26 | $30.32 | $31.00 | $17.49 | 12,428,710 |
| 2016-04-13 | $29.23 | $31.20 | $29.23 | $30.32 | $17.11 | 16,729,210 |
| 2016-04-12 | $29.36 | $29.36 | $28.30 | $28.97 | $16.35 | 8,848,430 |
| 2016-04-11 | $29.10 | $29.74 | $28.98 | $29.37 | $16.57 | 10,642,770 |
| 2016-04-08 | $29.36 | $29.38 | $28.19 | $28.71 | $16.20 | 17,475,920 |
| 2016-04-07 | $32.01 | $32.29 | $30.45 | $30.47 | $17.19 | 13,184,750 |
| 2016-04-06 | $31.49 | $31.78 | $31.11 | $31.68 | $17.88 | 11,543,730 |
| 2016-04-05 | $29.65 | $31.54 | $29.56 | $31.46 | $17.75 | 12,371,030 |
| 2016-04-04 | $29.66 | $29.66 | $29.66 | $29.66 | $16.74 | 0 |
| 2016-04-01 | $30.03 | $30.55 | $29.11 | $29.66 | $16.74 | 8,803,290 |
| 2016-03-31 | $30.85 | $31.19 | $30.33 | $30.39 | $17.15 | 8,194,610 |
| 2016-03-30 | $29.45 | $30.68 | $29.32 | $30.68 | $17.31 | 8,573,570 |
| 2016-03-29 | $29.77 | $29.96 | $28.60 | $29.07 | $16.40 | 6,759,790 |
| 2016-03-28 | $31.00 | $31.38 | $29.71 | $29.77 | $16.80 | 8,078,830 |
| 2016-03-25 | $30.54 | $30.77 | $29.98 | $30.60 | $17.27 | 5,754,350 |
| 2016-03-24 | $31.58 | $31.60 | $30.58 | $30.58 | $17.26 | 8,437,220 |
| 2016-03-23 | $30.93 | $32.02 | $30.88 | $31.72 | $17.90 | 7,873,650 |
| 2016-03-22 | $31.10 | $31.55 | $30.70 | $30.93 | $17.45 | 8,035,720 |
| 2016-03-21 | $31.05 | $31.58 | $30.42 | $31.50 | $17.77 | 11,380,710 |
| 2016-03-18 | $29.03 | $31.00 | $29.03 | $30.47 | $17.19 | 11,310,540 |
| 2016-03-17 | $27.53 | $29.30 | $27.36 | $28.96 | $16.34 | 9,378,430 |
| 2016-03-16 | $28.28 | $28.30 | $26.83 | $27.30 | $15.40 | 5,173,950 |
| 2016-03-15 | $28.18 | $28.18 | $27.60 | $27.66 | $15.61 | 4,959,720 |
| 2016-03-14 | $27.35 | $28.87 | $27.32 | $28.28 | $15.96 | 7,958,200 |
| 2016-03-11 | $26.60 | $26.96 | $25.95 | $26.80 | $15.12 | 4,857,190 |
| 2016-03-10 | $27.14 | $27.99 | $26.70 | $26.94 | $15.20 | 8,288,130 |
| 2016-03-09 | $26.69 | $27.54 | $26.11 | $27.14 | $15.31 | 5,419,060 |
| 2016-03-08 | $26.80 | $27.48 | $25.20 | $27.35 | $15.43 | 7,282,190 |
| 2016-03-07 | $26.45 | $27.38 | $26.38 | $26.80 | $15.12 | 6,396,230 |
| 2016-03-04 | $27.66 | $27.84 | $25.40 | $25.79 | $14.55 | 8,768,010 |
| 2016-03-03 | $28.15 | $29.05 | $27.77 | $27.77 | $15.67 | 8,923,600 |
| 2016-03-02 | $26.63 | $28.21 | $26.23 | $28.02 | $15.81 | 9,698,740 |
| 2016-03-01 | $26.19 | $27.49 | $24.62 | $26.74 | $15.09 | 12,470,170 |
| 2016-02-29 | $28.52 | $29.05 | $26.40 | $26.40 | $14.90 | 8,468,990 |
| 2016-02-26 | $30.60 | $31.07 | $28.80 | $29.33 | $16.55 | 8,176,710 |
| 2016-02-25 | $33.66 | $33.92 | $30.56 | $30.56 | $17.24 | 8,500,040 |
| 2016-02-24 | $34.78 | $35.10 | $32.95 | $33.95 | $19.16 | 9,383,530 |
| 2016-02-23 | $33.08 | $35.50 | $32.61 | $34.97 | $19.73 | 12,695,930 |
| 2016-02-22 | $33.01 | $33.49 | $32.60 | $33.23 | $18.75 | 9,653,860 |
| 2016-02-19 | $31.51 | $32.87 | $31.20 | $32.03 | $18.07 | 7,118,640 |
| 2016-02-18 | $32.35 | $32.88 | $31.52 | $31.63 | $17.85 | 6,045,130 |
| 2016-02-17 | $31.80 | $32.35 | $31.08 | $32.20 | $18.17 | 7,540,100 |
| 2016-02-16 | $30.20 | $32.15 | $30.20 | $31.76 | $17.92 | 6,859,010 |
| 2016-02-15 | $28.81 | $30.49 | $28.60 | $30.18 | $17.03 | 4,623,710 |
| 2016-02-12 | $30.10 | $30.10 | $30.10 | $30.10 | $16.98 | 0 |
| 2016-02-11 | $30.10 | $30.10 | $30.10 | $30.10 | $16.98 | 0 |
| 2016-02-10 | $30.10 | $30.10 | $30.10 | $30.10 | $16.98 | 0 |
| 2016-02-09 | $30.10 | $30.10 | $30.10 | $30.10 | $16.98 | 0 |
| 2016-02-08 | $30.10 | $30.10 | $30.10 | $30.10 | $16.98 | 0 |
| 2016-02-05 | $31.39 | $31.40 | $30.01 | $30.10 | $16.98 | 5,118,120 |
| 2016-02-04 | $30.76 | $31.67 | $30.54 | $31.13 | $17.57 | 6,742,390 |
| 2016-02-03 | $29.70 | $31.12 | $29.20 | $30.83 | $17.40 | 7,313,860 |
| 2016-02-02 | $28.70 | $30.50 | $28.46 | $29.79 | $16.81 | 6,697,310 |
| 2016-02-01 | $28.65 | $28.91 | $27.81 | $28.40 | $16.02 | 5,318,320 |
| 2016-01-29 | $27.01 | $29.33 | $27.01 | $28.93 | $16.32 | 6,487,980 |
| 2016-01-28 | $27.80 | $28.31 | $26.80 | $27.00 | $15.23 | 8,100,260 |
| 2016-01-27 | $27.70 | $28.28 | $25.58 | $27.80 | $15.69 | 8,610,580 |
| 2016-01-26 | $30.17 | $30.79 | $27.98 | $27.98 | $15.79 | 8,009,110 |
| 2016-01-25 | $31.12 | $31.71 | $30.40 | $31.09 | $17.54 | 6,302,370 |
| 2016-01-22 | $30.73 | $30.87 | $28.86 | $30.68 | $17.31 | 7,945,560 |
| 2016-01-21 | $31.10 | $32.56 | $29.86 | $29.90 | $16.87 | 8,586,800 |
| 2016-01-20 | $31.90 | $32.62 | $31.18 | $31.50 | $17.77 | 7,588,590 |
| 2016-01-19 | $30.50 | $32.50 | $29.97 | $32.44 | $18.30 | 10,879,360 |
| 2016-01-18 | $27.80 | $31.46 | $27.80 | $30.94 | $17.46 | 11,082,770 |
| 2016-01-15 | $30.20 | $30.87 | $28.10 | $28.60 | $16.14 | 8,898,770 |
| 2016-01-14 | $27.30 | $31.55 | $27.30 | $31.10 | $17.55 | 11,149,650 |
| 2016-01-13 | $31.49 | $31.93 | $29.31 | $29.70 | $16.76 | 7,704,130 |
| 2016-01-12 | $30.30 | $32.30 | $29.31 | $31.18 | $17.59 | 9,464,250 |
| 2016-01-11 | $32.94 | $33.25 | $30.32 | $30.32 | $17.11 | 8,461,190 |
| 2016-01-08 | $35.00 | $36.09 | $31.55 | $33.69 | $19.01 | 11,464,740 |
| 2016-01-07 | $37.90 | $37.98 | $34.82 | $34.82 | $19.65 | 2,040,010 |
| 2016-01-06 | $38.51 | $39.00 | $36.80 | $38.69 | $21.83 | 8,442,910 |
| 2016-01-05 | $37.69 | $40.31 | $37.40 | $38.15 | $21.53 | 10,010,610 |
| 2016-01-04 | $46.10 | $46.20 | $41.55 | $41.55 | $23.44 | 5,676,460 |
| 2016-01-01 | $46.17 | $46.17 | $46.17 | $46.17 | $26.05 | 0 |
| 2015-12-31 | $47.86 | $48.19 | $46.10 | $46.17 | $26.05 | 4,992,180 |
| 2015-12-30 | $46.88 | $47.98 | $46.86 | $47.80 | $26.97 | 5,906,580 |
| 2015-12-29 | $47.28 | $47.40 | $45.80 | $46.80 | $26.41 | 7,052,530 |
| 2015-12-28 | $49.40 | $49.96 | $47.58 | $47.58 | $26.85 | 10,388,170 |
| 2015-12-25 | $47.90 | $48.57 | $46.58 | $47.80 | $26.97 | 5,204,030 |
| 2015-12-24 | $48.60 | $48.70 | $46.47 | $47.92 | $27.04 | 7,055,580 |
| 2015-12-23 | $50.52 | $50.97 | $48.50 | $48.50 | $27.37 | 10,111,740 |
| 2015-12-22 | $49.25 | $49.86 | $48.53 | $49.55 | $27.96 | 6,503,190 |
| 2015-12-21 | $49.25 | $49.94 | $48.01 | $48.91 | $27.60 | 7,573,440 |
| 2015-12-18 | $52.10 | $52.72 | $49.59 | $49.70 | $28.04 | 9,940,290 |
| 2015-12-17 | $49.95 | $50.88 | $49.74 | $50.88 | $28.71 | 11,158,540 |
| 2015-12-16 | $49.01 | $49.70 | $48.50 | $49.07 | $27.69 | 8,167,460 |
| 2015-12-15 | $47.60 | $49.38 | $47.49 | $48.50 | $27.37 | 7,044,800 |
| 2015-12-14 | $47.00 | $47.93 | $44.90 | $47.49 | $26.80 | 10,947,400 |
| 2015-12-11 | $47.25 | $48.72 | $47.01 | $47.94 | $27.05 | 5,705,700 |
| 2015-12-10 | $46.75 | $48.62 | $46.75 | $47.43 | $26.76 | 6,581,330 |
| 2015-12-09 | $48.05 | $48.80 | $46.71 | $47.01 | $26.53 | 6,413,860 |
| 2015-12-08 | $49.97 | $50.30 | $48.04 | $48.57 | $27.41 | 7,492,350 |
| 2015-12-07 | $48.20 | $51.00 | $48.01 | $50.30 | $28.38 | 10,425,510 |
| 2015-12-04 | $48.06 | $50.50 | $47.50 | $48.35 | $27.28 | 12,755,670 |
| 2015-12-03 | $45.91 | $47.50 | $45.69 | $47.20 | $26.63 | 7,726,680 |
| 2015-12-02 | $47.22 | $47.69 | $43.18 | $45.80 | $25.84 | 10,058,100 |
| 2015-12-01 | $47.00 | $49.25 | $46.50 | $47.72 | $26.93 | 11,054,360 |
| 2015-11-30 | $47.50 | $48.23 | $43.10 | $46.79 | $26.40 | 15,176,770 |
| 2015-11-27 | $53.10 | $53.40 | $47.79 | $47.79 | $26.97 | 11,625,650 |
| 2015-11-26 | $55.91 | $56.44 | $52.98 | $53.10 | $29.96 | 9,948,260 |
| 2015-11-25 | $55.20 | $56.88 | $55.00 | $55.66 | $31.41 | 10,775,060 |
| 2015-11-24 | $55.90 | $56.00 | $53.00 | $55.65 | $31.40 | 10,700,330 |
| 2015-11-23 | $54.05 | $57.48 | $52.74 | $56.08 | $31.64 | 12,931,860 |
| 2015-11-20 | $52.76 | $55.00 | $51.61 | $53.71 | $30.31 | 16,130,030 |
| 2015-11-19 | $47.70 | $52.69 | $47.00 | $52.69 | $29.73 | 17,186,180 |
| 2015-11-18 | $47.71 | $49.50 | $46.76 | $47.90 | $27.03 | 12,743,250 |
| 2015-11-17 | $49.50 | $51.60 | $47.60 | $48.08 | $27.13 | 17,397,270 |
| 2015-11-16 | $44.61 | $49.20 | $44.50 | $48.68 | $27.47 | 13,404,510 |
| 2015-11-13 | $47.20 | $48.00 | $45.33 | $45.84 | $25.87 | 11,583,530 |
| 2015-11-12 | $49.80 | $50.30 | $47.55 | $48.66 | $27.46 | 15,209,260 |
| 2015-11-11 | $47.50 | $49.12 | $46.65 | $48.49 | $27.36 | 14,494,250 |
| 2015-11-10 | $47.19 | $49.80 | $46.45 | $48.02 | $27.10 | 19,219,590 |
| 2015-11-09 | $42.54 | $47.20 | $41.73 | $47.20 | $26.63 | 20,182,040 |
| 2015-11-06 | $40.90 | $43.45 | $40.80 | $42.91 | $24.21 | 13,671,990 |
| 2015-11-05 | $41.65 | $42.25 | $40.42 | $40.71 | $22.97 | 11,691,190 |
| 2015-11-04 | $39.36 | $41.72 | $39.36 | $41.63 | $23.49 | 12,109,790 |
| 2015-11-03 | $39.80 | $40.50 | $38.38 | $38.80 | $21.89 | 9,294,120 |
| 2015-11-02 | $40.19 | $42.38 | $39.60 | $39.70 | $22.40 | 10,564,590 |
| 2015-10-30 | $40.40 | $42.98 | $40.00 | $41.60 | $23.47 | 13,686,310 |
| 2015-10-29 | $41.10 | $41.78 | $39.03 | $40.26 | $22.72 | 9,150,250 |
| 2015-10-28 | $41.80 | $43.18 | $40.02 | $40.30 | $22.74 | 11,348,200 |
| 2015-10-27 | $41.24 | $42.60 | $38.88 | $42.23 | $23.83 | 13,125,350 |
| 2015-10-26 | $43.30 | $43.42 | $40.39 | $41.98 | $23.69 | 14,317,640 |
| 2015-10-23 | $40.33 | $42.22 | $40.33 | $41.88 | $23.63 | 17,069,610 |
| 2015-10-22 | $37.65 | $40.48 | $37.65 | $40.29 | $22.73 | 17,870,540 |
| 2015-10-21 | $39.97 | $43.93 | $37.40 | $37.83 | $21.35 | 25,894,120 |
| 2015-10-20 | $38.40 | $40.58 | $38.12 | $39.96 | $22.55 | 13,253,770 |
| 2015-10-19 | $39.33 | $39.33 | $37.71 | $38.29 | $21.61 | 12,004,810 |
| 2015-10-16 | $39.60 | $40.58 | $38.19 | $39.51 | $22.29 | 14,164,350 |
| 2015-10-15 | $36.95 | $40.20 | $36.60 | $40.05 | $22.60 | 15,876,900 |
| 2015-10-14 | $38.80 | $39.38 | $36.95 | $37.07 | $20.92 | 12,119,510 |
| 2015-10-13 | $38.35 | $39.80 | $37.90 | $39.05 | $22.03 | 11,320,960 |
| 2015-10-12 | $37.14 | $39.49 | $36.90 | $38.72 | $21.85 | 14,079,560 |
| 2015-10-09 | $36.20 | $37.68 | $36.01 | $36.90 | $20.82 | 10,231,360 |
| 2015-10-08 | $36.03 | $37.18 | $35.01 | $36.31 | $20.49 | 13,213,280 |
| 2015-10-07 | $34.10 | $34.10 | $34.10 | $34.10 | $19.24 | 0 |
| 2015-10-06 | $34.10 | $34.10 | $34.10 | $34.10 | $19.24 | 0 |
| 2015-10-05 | $34.10 | $34.10 | $34.10 | $34.10 | $19.24 | 0 |
| 2015-10-02 | $34.10 | $34.10 | $34.10 | $34.10 | $19.24 | 0 |
| 2015-10-01 | $34.10 | $34.10 | $34.10 | $34.10 | $19.24 | 0 |
| 2015-09-30 | $35.00 | $35.47 | $33.11 | $34.10 | $19.24 | 8,314,190 |
| 2015-09-29 | $34.34 | $35.28 | $33.51 | $34.88 | $19.68 | 10,856,930 |
| 2015-09-28 | $32.30 | $35.28 | $31.80 | $35.28 | $19.91 | 10,664,020 |
| 2015-09-25 | $34.90 | $34.90 | $31.68 | $32.07 | $18.10 | 9,292,850 |
| 2015-09-24 | $35.50 | $36.75 | $33.66 | $35.15 | $19.83 | 14,479,090 |
| 2015-09-23 | $33.40 | $35.03 | $33.11 | $34.98 | $19.74 | 12,210,260 |
| 2015-09-22 | $35.85 | $35.90 | $33.60 | $34.40 | $19.41 | 15,599,870 |
| 2015-09-21 | $32.80 | $35.95 | $32.38 | $35.55 | $20.06 | 12,995,700 |
| 2015-09-18 | $32.90 | $34.38 | $31.18 | $33.68 | $19.00 | 13,676,310 |
| 2015-09-17 | $31.69 | $33.89 | $31.69 | $32.20 | $18.17 | 18,231,520 |
| 2015-09-16 | $28.15 | $30.81 | $28.15 | $30.81 | $17.38 | 12,268,820 |
| 2015-09-15 | $27.22 | $29.45 | $26.95 | $28.01 | $15.80 | 13,622,540 |
| 2015-09-14 | $33.45 | $33.98 | $29.32 | $29.32 | $16.54 | 10,559,780 |
| 2015-09-11 | $31.90 | $33.20 | $31.31 | $32.58 | $18.38 | 12,481,460 |
| 2015-09-10 | $31.76 | $32.45 | $31.40 | $31.48 | $17.76 | 12,760,070 |
| 2015-09-09 | $30.62 | $32.77 | $30.61 | $32.77 | $18.49 | 24,658,560 |
| 2015-09-08 | $26.00 | $29.79 | $25.21 | $29.79 | $16.81 | 16,233,640 |
| 2015-09-07 | $25.38 | $27.08 | $25.25 | $27.08 | $15.28 | 15,512,890 |
| 2015-09-04 | $24.62 | $24.62 | $24.62 | $24.62 | $13.89 | 0 |
| 2015-09-03 | $24.62 | $24.62 | $24.62 | $24.62 | $13.89 | 0 |
| 2015-09-02 | $24.51 | $28.00 | $23.80 | $24.62 | $13.89 | 13,835,390 |
| 2015-09-01 | $28.15 | $28.78 | $25.93 | $25.93 | $14.63 | 10,485,000 |
| 2015-08-31 | $31.90 | $31.90 | $28.80 | $28.81 | $16.26 | 9,229,780 |
| 2015-08-28 | $30.58 | $32.00 | $30.01 | $32.00 | $18.06 | 14,448,930 |
| 2015-08-27 | $29.15 | $30.38 | $27.30 | $29.44 | $16.61 | 11,359,680 |
| 2015-08-26 | $32.14 | $32.49 | $28.82 | $28.82 | $16.26 | 17,782,260 |
| 2015-08-25 | $32.02 | $33.09 | $32.02 | $32.02 | $18.07 | 8,309,310 |
| 2015-08-24 | $36.15 | $37.46 | $35.58 | $35.58 | $20.08 | 4,887,720 |
| 2015-08-21 | $42.77 | $43.80 | $39.53 | $39.53 | $22.31 | 8,835,320 |
| 2015-08-20 | $44.97 | $47.02 | $43.40 | $43.92 | $24.78 | 11,532,770 |
| 2015-08-19 | $42.01 | $45.55 | $40.60 | $45.30 | $25.56 | 12,495,720 |
| 2015-08-18 | $44.70 | $47.88 | $42.00 | $42.80 | $24.15 | 16,617,710 |
| 2015-08-17 | $46.18 | $46.29 | $43.87 | $45.25 | $25.53 | 14,020,160 |
| 2015-08-14 | $46.18 | $46.18 | $45.18 | $46.18 | $26.06 | 10,856,380 |
| 2015-08-13 | $41.98 | $41.98 | $41.98 | $41.98 | $23.69 | 253,480 |
| 2015-08-12 | $38.16 | $38.16 | $38.16 | $38.16 | $21.53 | 184,690 |
| 2015-08-11 | $34.69 | $34.69 | $34.69 | $34.69 | $19.57 | 0 |
| 2015-08-10 | $34.69 | $34.69 | $34.69 | $34.69 | $19.57 | 0 |
| 2015-08-07 | $34.69 | $34.69 | $34.69 | $34.69 | $19.57 | 0 |
| 2015-08-06 | $34.69 | $34.69 | $34.69 | $34.69 | $19.57 | 0 |
| 2015-08-05 | $34.69 | $34.69 | $34.69 | $34.69 | $19.57 | 0 |
| 2015-08-04 | $34.69 | $34.69 | $34.69 | $34.69 | $19.57 | 0 |
| 2015-08-03 | $37.34 | $38.01 | $34.48 | $34.69 | $19.57 | 12,873,520 |
| 2015-07-31 | $39.98 | $42.63 | $37.95 | $38.31 | $21.62 | 9,281,710 |
| 2015-07-30 | $45.74 | $46.98 | $41.58 | $41.58 | $23.46 | 9,087,100 |
| 2015-07-29 | $45.00 | $47.28 | $40.91 | $46.20 | $26.07 | 12,013,850 |
| 2015-07-28 | $45.45 | $50.50 | $45.36 | $45.36 | $25.59 | 13,264,040 |
| 2015-07-27 | $55.00 | $55.50 | $50.40 | $50.40 | $28.44 | 9,376,100 |
| 2015-07-24 | $60.01 | $61.47 | $55.32 | $56.00 | $31.60 | 9,746,380 |
| 2015-07-23 | $59.50 | $61.50 | $57.01 | $60.00 | $33.86 | 11,043,910 |
| 2015-07-22 | $55.50 | $60.02 | $54.50 | $59.45 | $33.55 | 14,169,450 |
| 2015-07-21 | $53.07 | $54.96 | $51.11 | $54.56 | $30.79 | 9,745,370 |
| 2015-07-20 | $54.30 | $55.59 | $52.80 | $54.00 | $30.47 | 9,420,930 |
| 2015-07-17 | $50.03 | $53.55 | $50.00 | $52.62 | $29.69 | 9,980,600 |
| 2015-07-16 | $49.32 | $53.60 | $49.32 | $49.90 | $28.16 | 15,463,710 |
| 2015-07-15 | $58.31 | $59.00 | $54.80 | $54.80 | $30.92 | 8,352,500 |
| 2015-07-14 | $63.15 | $69.72 | $59.60 | $60.89 | $34.36 | 18,821,780 |
| 2015-07-13 | $54.00 | $65.93 | $54.00 | $65.93 | $37.20 | 21,426,460 |
| 2015-07-10 | $59.94 | $59.94 | $59.94 | $59.94 | $33.82 | 0 |
| 2015-07-09 | $59.94 | $59.94 | $59.94 | $59.94 | $33.82 | 0 |
| 2015-07-08 | $59.94 | $59.94 | $59.94 | $59.94 | $33.82 | 0 |
| 2015-07-07 | $59.94 | $59.94 | $59.94 | $59.94 | $33.82 | 0 |
| 2015-07-06 | $59.94 | $59.94 | $59.94 | $59.94 | $33.82 | 0 |
| 2015-07-03 | $59.94 | $59.94 | $59.94 | $59.94 | $33.82 | 0 |
| 2015-07-02 | $59.94 | $59.94 | $59.94 | $59.94 | $33.82 | 0 |
| 2015-07-01 | $59.94 | $59.94 | $59.94 | $59.94 | $33.82 | 0 |
| 2015-06-30 | $59.94 | $59.94 | $59.94 | $59.94 | $33.82 | 0 |
| 2015-06-29 | $67.90 | $68.00 | $59.94 | $59.94 | $33.82 | 2,988,320 |
| 2015-06-26 | $72.96 | $72.96 | $66.60 | $66.60 | $37.58 | 4,165,630 |
| 2015-06-25 | $78.14 | $78.50 | $70.32 | $74.00 | $41.76 | 4,820,520 |
| 2015-06-24 | $73.90 | $76.59 | $73.90 | $76.11 | $42.95 | 5,342,510 |
| 2015-06-23 | $70.00 | $73.96 | $66.19 | $73.70 | $41.59 | 7,226,730 |
| 2015-06-22 | $68.90 | $68.90 | $68.90 | $68.90 | $38.88 | 0 |
| 2015-06-19 | $68.28 | $72.83 | $64.81 | $68.90 | $38.88 | 5,295,110 |
| 2015-06-18 | $80.98 | $81.49 | $72.01 | $72.01 | $40.63 | 6,457,820 |
| 2015-06-17 | $77.99 | $80.98 | $74.68 | $80.01 | $45.15 | 4,735,200 |
| 2015-06-16 | $83.60 | $85.99 | $77.40 | $77.80 | $43.90 | 8,485,300 |
| 2015-06-15 | $85.10 | $89.98 | $84.30 | $86.00 | $48.53 | 5,051,850 |
| 2015-06-12 | $87.98 | $90.80 | $85.20 | $86.38 | $48.74 | 4,605,350 |
| 2015-06-11 | $82.47 | $90.00 | $81.50 | $89.80 | $50.67 | 7,155,110 |
| 2015-06-10 | $80.80 | $84.92 | $78.12 | $82.04 | $46.29 | 7,127,730 |
| 2015-06-09 | $77.54 | $79.55 | $75.40 | $77.30 | $43.56 | 5,380,390 |
| 2015-06-08 | $80.00 | $80.00 | $75.28 | $77.54 | $43.64 | 6,789,150 |
| 2015-06-05 | $83.00 | $86.00 | $78.20 | $80.98 | $45.57 | 7,510,010 |
| 2015-06-04 | $83.98 | $84.45 | $76.20 | $83.00 | $46.71 | 5,527,980 |
| 2015-06-03 | $86.00 | $87.00 | $80.13 | $84.00 | $47.27 | 6,131,200 |
| 2015-06-02 | $80.41 | $86.57 | $78.90 | $85.11 | $47.90 | 8,016,130 |
| 2015-06-01 | $72.75 | $79.50 | $72.75 | $78.70 | $44.29 | 7,229,700 |
| 2015-05-29 | $70.07 | $75.56 | $67.16 | $72.51 | $40.81 | 7,193,680 |
| 2015-05-28 | $76.23 | $78.50 | $70.08 | $70.08 | $39.44 | 7,790,470 |
Beijing EHualu Info Technology Company Ltd (300212) News Headlines
Recent Beijing EHualu Info Technology Company Ltd (300212) News
Similar Companies to Beijing EHualu Info Technology Company Ltd (300212) 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 | -- | -- | -- |