Mango Excellent Media Company Ltd (300413) Exchange: SHE
Data as of July 17, 2025
$21.37 ($-0.26) -1.20%
Mango Excellent Media Company Ltd - Daily Information
Click for more stock information on Mango Excellent Media Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $21.64 |
| Previous Close | $21.37 |
| High | $21.70 |
| Low | $21.21 |
| Adjusted Open | $21.64 |
| Previous Adjusted Close | $21.37 |
| Adjusted High | $21.70 |
| Adjusted Low | $21.21 |
About Mango Excellent Media Company Ltd (300413)
Invest in Mango Excellent Media Company Ltd (300413)
Historical Stock Data for Mango Excellent Media Company Ltd (300413)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $21.64 | $21.70 | $21.21 | $21.37 | $21.37 | 16,298,380 |
| 2025-07-14 | $22.10 | $22.10 | $21.57 | $21.63 | $21.63 | 18,846,950 |
| 2025-07-11 | $21.70 | $22.10 | $21.59 | $21.93 | $21.93 | 20,571,700 |
| 2025-07-10 | $21.58 | $21.75 | $21.46 | $21.72 | $21.72 | 15,461,120 |
| 2025-07-09 | $21.47 | $21.88 | $21.41 | $21.64 | $21.64 | 21,524,760 |
| 2025-07-08 | $21.13 | $21.55 | $21.12 | $21.46 | $21.46 | 16,670,300 |
| 2025-07-07 | $21.21 | $21.30 | $21.11 | $21.13 | $21.13 | 10,217,080 |
| 2025-07-04 | $21.60 | $21.60 | $21.20 | $21.24 | $21.24 | 18,258,100 |
| 2025-07-03 | $21.48 | $21.62 | $21.46 | $21.60 | $21.60 | 9,233,010 |
| 2025-07-02 | $21.59 | $21.62 | $21.38 | $21.47 | $21.47 | 9,701,660 |
| 2025-07-01 | $21.86 | $21.88 | $21.48 | $21.60 | $21.60 | 12,527,210 |
| 2025-06-30 | $21.51 | $21.86 | $21.50 | $21.82 | $21.82 | 14,191,760 |
| 2025-06-27 | $21.55 | $21.66 | $21.35 | $21.50 | $21.50 | 13,208,820 |
| 2025-06-26 | $21.75 | $21.77 | $21.46 | $21.50 | $21.50 | 14,155,290 |
| 2025-06-25 | $21.56 | $21.78 | $21.37 | $21.77 | $21.77 | 16,251,920 |
| 2025-06-24 | $21.26 | $21.59 | $21.17 | $21.58 | $21.58 | 13,956,590 |
| 2025-06-23 | $21.00 | $21.30 | $20.94 | $21.19 | $21.19 | 10,010,720 |
| 2025-06-20 | $21.35 | $21.42 | $21.01 | $21.14 | $21.14 | 11,541,840 |
| 2025-06-19 | $21.50 | $21.63 | $21.21 | $21.30 | $21.30 | 14,131,600 |
| 2025-06-18 | $22.02 | $22.08 | $21.40 | $21.54 | $21.54 | 18,228,490 |
| 2025-06-17 | $22.32 | $22.35 | $22.02 | $22.08 | $22.08 | 12,221,310 |
| 2025-06-13 | $22.53 | $22.55 | $22.03 | $22.06 | $22.06 | 14,177,750 |
| 2025-06-12 | $22.45 | $22.88 | $22.31 | $22.62 | $22.62 | 14,291,720 |
| 2025-06-11 | $22.35 | $22.68 | $22.33 | $22.54 | $22.54 | 11,024,480 |
| 2025-06-10 | $22.60 | $22.72 | $22.13 | $22.36 | $22.36 | 12,782,060 |
| 2025-06-09 | $22.42 | $22.78 | $22.33 | $22.68 | $22.68 | 13,834,480 |
| 2025-06-06 | $22.54 | $22.56 | $22.10 | $22.29 | $22.29 | 12,101,970 |
| 2025-06-05 | $22.30 | $22.57 | $22.25 | $22.51 | $22.51 | 8,564,000 |
| 2025-06-04 | $22.33 | $22.47 | $22.26 | $22.37 | $22.37 | 8,613,700 |
| 2025-06-03 | $22.20 | $22.59 | $22.13 | $22.32 | $22.32 | 8,857,580 |
| 2025-05-30 | $22.50 | $22.51 | $22.15 | $22.36 | $22.36 | 10,545,910 |
| 2025-05-29 | $22.16 | $22.61 | $22.02 | $22.60 | $22.60 | 14,101,440 |
| 2025-05-28 | $22.27 | $22.38 | $21.96 | $22.00 | $22.00 | 10,664,090 |
| 2025-05-27 | $22.35 | $22.45 | $22.12 | $22.27 | $22.27 | 9,001,570 |
| 2025-05-26 | $22.76 | $22.76 | $21.92 | $22.40 | $22.40 | 18,697,340 |
| 2025-05-23 | $22.90 | $23.07 | $22.65 | $22.67 | $22.67 | 9,641,700 |
| 2025-05-22 | $23.26 | $23.30 | $22.89 | $22.97 | $22.97 | 9,790,500 |
| 2025-05-21 | $23.44 | $23.48 | $23.27 | $23.28 | $23.28 | 9,348,120 |
| 2025-05-20 | $23.40 | $23.67 | $23.11 | $23.44 | $23.44 | 16,107,190 |
| 2025-05-19 | $23.75 | $23.86 | $22.96 | $23.55 | $23.55 | 19,910,930 |
| 2025-05-16 | $23.66 | $24.88 | $23.47 | $24.21 | $24.21 | 22,254,080 |
| 2025-05-15 | $23.48 | $23.69 | $23.28 | $23.59 | $23.59 | 12,014,810 |
| 2025-05-14 | $23.50 | $23.60 | $23.30 | $23.51 | $23.51 | 10,566,890 |
| 2025-05-13 | $23.72 | $23.78 | $23.35 | $23.44 | $23.44 | 10,514,550 |
| 2025-05-12 | $23.52 | $23.59 | $23.31 | $23.56 | $23.56 | 9,410,520 |
| 2025-05-09 | $23.49 | $23.55 | $23.07 | $23.27 | $23.27 | 9,578,300 |
| 2025-05-08 | $23.47 | $23.69 | $23.33 | $23.56 | $23.56 | 11,145,630 |
| 2025-05-07 | $23.40 | $23.76 | $23.26 | $23.47 | $23.47 | 18,096,810 |
| 2025-05-06 | $22.81 | $23.18 | $22.81 | $23.17 | $23.17 | 16,134,760 |
| 2025-04-30 | $22.53 | $22.92 | $22.52 | $22.73 | $22.73 | 11,316,830 |
| 2025-04-29 | $22.83 | $22.89 | $22.49 | $22.51 | $22.51 | 21,136,630 |
| 2025-04-28 | $25.40 | $25.40 | $22.61 | $22.93 | $22.93 | 41,579,380 |
| 2025-04-25 | $25.90 | $26.02 | $25.61 | $25.65 | $25.65 | 9,355,300 |
| 2025-04-24 | $26.90 | $26.98 | $25.79 | $25.84 | $25.84 | 12,961,030 |
| 2025-04-23 | $28.00 | $28.07 | $26.90 | $26.90 | $26.90 | 10,632,250 |
| 2025-04-22 | $28.30 | $28.30 | $27.83 | $27.85 | $27.85 | 4,491,160 |
| 2025-04-21 | $28.00 | $28.43 | $27.91 | $28.30 | $28.30 | 5,500,290 |
| 2025-04-18 | $28.26 | $28.40 | $27.70 | $28.40 | $28.40 | 7,129,500 |
| 2025-04-17 | $28.38 | $28.80 | $28.18 | $28.29 | $28.29 | 6,989,090 |
| 2025-04-16 | $28.30 | $29.52 | $28.27 | $28.68 | $28.68 | 13,428,890 |
| 2025-04-15 | $28.28 | $28.62 | $27.91 | $28.49 | $28.49 | 7,931,160 |
| 2025-04-14 | $27.98 | $28.28 | $27.67 | $28.26 | $28.26 | 9,327,050 |
| 2025-04-11 | $27.94 | $28.26 | $27.70 | $27.81 | $27.81 | 8,385,040 |
| 2025-04-10 | $28.00 | $28.63 | $27.55 | $28.08 | $28.08 | 11,947,930 |
| 2025-04-09 | $26.78 | $28.12 | $26.11 | $27.88 | $27.88 | 10,785,110 |
| 2025-04-08 | $26.35 | $27.28 | $25.97 | $27.18 | $27.18 | 13,804,300 |
| 2025-04-07 | $27.00 | $27.93 | $25.24 | $25.94 | $25.94 | 18,996,800 |
| 2025-04-03 | $27.67 | $28.66 | $27.60 | $28.38 | $28.38 | 10,015,070 |
| 2025-04-02 | $28.14 | $28.85 | $27.85 | $27.94 | $27.94 | 7,159,820 |
| 2025-04-01 | $27.64 | $28.29 | $27.41 | $28.04 | $28.04 | 8,217,500 |
| 2025-03-31 | $27.51 | $27.84 | $27.14 | $27.65 | $27.65 | 8,154,720 |
| 2025-03-28 | $26.97 | $27.99 | $26.90 | $27.79 | $27.79 | 14,296,570 |
| 2025-03-27 | $26.82 | $27.09 | $26.55 | $26.90 | $26.90 | 3,611,820 |
| 2025-03-26 | $26.90 | $27.23 | $26.72 | $26.87 | $26.87 | 5,369,470 |
| 2025-03-25 | $26.65 | $27.09 | $26.27 | $26.90 | $26.90 | 8,246,520 |
| 2025-03-24 | $26.53 | $26.86 | $26.27 | $26.64 | $26.64 | 9,608,200 |
| 2025-03-21 | $26.95 | $27.15 | $26.41 | $26.54 | $26.54 | 6,408,820 |
| 2025-03-20 | $27.40 | $27.50 | $26.90 | $26.99 | $26.99 | 7,806,210 |
| 2025-03-19 | $27.73 | $27.84 | $27.39 | $27.49 | $27.49 | 6,172,830 |
| 2025-03-18 | $27.80 | $28.10 | $27.65 | $27.94 | $27.94 | 7,512,740 |
| 2025-03-17 | $28.39 | $28.46 | $27.68 | $27.73 | $27.73 | 7,889,780 |
| 2025-03-14 | $27.26 | $28.49 | $27.11 | $28.30 | $28.30 | 10,976,580 |
| 2025-03-13 | $27.70 | $27.70 | $26.99 | $27.25 | $27.25 | 6,744,230 |
| 2025-03-12 | $27.88 | $28.08 | $27.73 | $27.81 | $27.81 | 7,062,140 |
| 2025-03-11 | $27.20 | $28.02 | $27.04 | $27.88 | $27.88 | 9,404,540 |
| 2025-03-10 | $27.62 | $27.90 | $27.00 | $27.47 | $27.47 | 11,805,720 |
| 2025-03-07 | $27.85 | $28.17 | $27.56 | $27.72 | $27.72 | 8,858,250 |
| 2025-03-06 | $27.31 | $28.04 | $26.98 | $27.88 | $27.88 | 16,323,610 |
| 2025-03-05 | $26.21 | $27.18 | $25.92 | $27.03 | $27.03 | 17,450,320 |
| 2025-03-04 | $26.02 | $26.28 | $25.79 | $26.06 | $26.06 | 8,961,560 |
| 2025-03-03 | $25.62 | $26.55 | $25.41 | $26.02 | $26.02 | 11,847,050 |
| 2025-02-28 | $26.40 | $26.61 | $25.46 | $25.50 | $25.50 | 11,959,000 |
| 2025-02-27 | $26.35 | $26.86 | $26.05 | $26.58 | $26.58 | 12,840,420 |
| 2025-02-26 | $26.60 | $26.75 | $26.00 | $26.35 | $26.35 | 12,731,440 |
| 2025-02-25 | $26.79 | $26.98 | $26.40 | $26.52 | $26.52 | 11,925,040 |
| 2025-02-24 | $27.35 | $27.54 | $26.96 | $27.11 | $27.11 | 9,165,900 |
| 2025-02-20 | $27.33 | $27.68 | $27.01 | $27.16 | $27.16 | 10,109,180 |
| 2025-02-19 | $26.89 | $27.40 | $26.63 | $27.33 | $27.33 | 15,152,390 |
| 2025-02-18 | $28.60 | $28.87 | $26.73 | $26.89 | $26.89 | 26,546,730 |
| 2025-02-17 | $29.50 | $29.64 | $28.56 | $28.87 | $28.87 | 15,324,660 |
| 2025-02-14 | $29.74 | $29.74 | $28.71 | $29.44 | $29.44 | 17,016,790 |
| 2025-02-13 | $29.50 | $30.15 | $29.05 | $29.90 | $29.90 | 15,473,950 |
| 2025-02-12 | $28.91 | $30.05 | $28.75 | $29.41 | $29.41 | 15,335,290 |
| 2025-02-11 | $28.48 | $29.35 | $28.16 | $29.01 | $29.01 | 13,195,920 |
| 2025-02-10 | $28.48 | $28.59 | $28.08 | $28.49 | $28.49 | 11,044,160 |
| 2025-02-07 | $28.58 | $28.70 | $28.04 | $28.46 | $28.46 | 14,306,460 |
| 2025-02-06 | $28.11 | $28.68 | $27.91 | $28.58 | $28.58 | 8,558,770 |
| 2025-02-05 | $27.99 | $28.39 | $27.54 | $28.27 | $28.27 | 8,531,040 |
| 2025-01-27 | $28.13 | $28.34 | $27.76 | $27.78 | $27.78 | 7,199,870 |
| 2025-01-24 | $27.01 | $28.05 | $26.91 | $27.97 | $27.97 | 11,026,420 |
| 2025-01-23 | $26.87 | $27.50 | $26.48 | $27.15 | $27.15 | 11,971,040 |
| 2025-01-22 | $26.81 | $26.90 | $26.45 | $26.54 | $26.54 | 5,477,990 |
| 2025-01-21 | $26.70 | $27.00 | $26.25 | $26.96 | $26.96 | 8,183,020 |
| 2025-01-20 | $27.06 | $27.28 | $26.57 | $26.62 | $26.62 | 8,850,760 |
| 2025-01-17 | $26.34 | $27.09 | $26.33 | $26.65 | $26.65 | 7,116,950 |
| 2025-01-16 | $26.60 | $27.33 | $26.35 | $26.52 | $26.52 | 9,523,440 |
| 2025-01-15 | $26.39 | $26.76 | $26.20 | $26.48 | $26.48 | 9,197,660 |
| 2025-01-14 | $25.45 | $26.40 | $25.13 | $26.39 | $26.39 | 14,003,060 |
| 2025-01-13 | $25.06 | $25.51 | $24.95 | $25.19 | $25.19 | 6,116,050 |
| 2025-01-09 | $25.29 | $25.83 | $25.23 | $25.55 | $25.55 | 8,500,530 |
| 2025-01-08 | $24.88 | $25.73 | $24.45 | $25.47 | $25.47 | 13,678,500 |
| 2025-01-07 | $24.81 | $24.99 | $24.45 | $24.92 | $24.92 | 12,037,090 |
| 2025-01-06 | $25.00 | $25.15 | $24.44 | $24.74 | $24.74 | 9,048,450 |
| 2025-01-03 | $25.92 | $26.06 | $24.90 | $25.02 | $25.02 | 13,806,130 |
| 2025-01-02 | $26.76 | $26.89 | $25.56 | $25.82 | $25.82 | 14,413,920 |
| 2024-12-31 | $27.71 | $27.79 | $26.87 | $26.89 | $26.89 | 12,238,120 |
| 2024-12-30 | $27.85 | $28.28 | $27.41 | $27.64 | $27.64 | 11,920,850 |
| 2024-12-27 | $27.73 | $28.17 | $27.40 | $27.99 | $27.99 | 9,968,740 |
| 2024-12-26 | $28.11 | $28.40 | $27.64 | $27.73 | $27.73 | 12,049,960 |
| 2024-12-25 | $28.48 | $28.52 | $27.70 | $28.17 | $28.17 | 10,154,400 |
| 2024-12-24 | $28.50 | $28.66 | $28.26 | $28.50 | $28.50 | 8,725,200 |
| 2024-12-23 | $29.79 | $29.90 | $28.33 | $28.38 | $28.38 | 17,702,680 |
| 2024-12-20 | $29.48 | $30.52 | $29.39 | $29.93 | $29.93 | 13,717,120 |
| 2024-12-19 | $29.22 | $29.60 | $28.85 | $29.49 | $29.49 | 13,526,190 |
| 2024-12-18 | $29.67 | $29.93 | $29.27 | $29.60 | $29.60 | 13,846,050 |
| 2024-12-17 | $30.21 | $30.30 | $29.26 | $29.53 | $29.53 | 16,309,820 |
| 2024-12-16 | $29.96 | $30.83 | $29.38 | $30.41 | $30.41 | 24,887,390 |
| 2024-12-13 | $29.62 | $30.59 | $29.49 | $30.02 | $30.02 | 27,296,130 |
| 2024-12-12 | $30.03 | $30.13 | $29.35 | $29.91 | $29.91 | 18,232,180 |
| 2024-12-11 | $30.30 | $30.79 | $29.32 | $29.86 | $29.86 | 26,584,320 |
| 2024-12-10 | $31.90 | $32.10 | $30.38 | $30.59 | $30.59 | 35,996,920 |
| 2024-12-09 | $29.82 | $30.99 | $29.35 | $30.65 | $30.65 | 34,725,840 |
| 2024-12-06 | $28.47 | $29.55 | $28.29 | $29.29 | $29.29 | 21,609,600 |
| 2024-12-05 | $27.74 | $28.71 | $27.74 | $28.49 | $28.49 | 15,182,620 |
| 2024-12-04 | $28.73 | $28.84 | $27.60 | $27.82 | $27.82 | 20,142,940 |
| 2024-12-03 | $28.85 | $29.09 | $28.50 | $28.90 | $28.90 | 13,472,490 |
| 2024-12-02 | $28.60 | $29.25 | $28.53 | $29.03 | $29.03 | 17,634,370 |
| 2024-11-29 | $28.30 | $29.33 | $28.15 | $28.82 | $28.82 | 17,383,270 |
| 2024-11-28 | $29.56 | $30.07 | $28.53 | $28.64 | $28.64 | 21,495,480 |
| 2024-11-27 | $28.35 | $29.27 | $27.52 | $29.22 | $29.22 | 24,825,800 |
| 2024-11-26 | $28.01 | $29.33 | $27.70 | $28.80 | $28.80 | 29,503,000 |
| 2024-11-25 | $27.76 | $28.49 | $26.94 | $28.19 | $28.19 | 17,363,260 |
| 2024-11-22 | $28.17 | $29.05 | $27.48 | $27.49 | $27.49 | 18,729,800 |
| 2024-11-21 | $28.17 | $29.05 | $27.91 | $28.30 | $28.30 | 14,647,830 |
| 2024-11-20 | $27.30 | $28.54 | $27.22 | $28.15 | $28.15 | 17,390,380 |
| 2024-11-19 | $26.82 | $27.44 | $26.45 | $27.40 | $27.40 | 13,777,640 |
| 2024-11-18 | $28.09 | $28.18 | $26.21 | $26.70 | $26.70 | 23,104,940 |
| 2024-11-15 | $27.99 | $29.24 | $27.60 | $27.63 | $27.63 | 30,884,050 |
| 2024-11-14 | $28.79 | $29.76 | $27.61 | $27.70 | $27.70 | 21,311,530 |
| 2024-11-13 | $28.07 | $29.15 | $27.86 | $29.02 | $29.02 | 25,314,340 |
| 2024-11-12 | $29.00 | $29.16 | $27.83 | $28.10 | $28.10 | 22,867,650 |
| 2024-11-11 | $27.75 | $29.03 | $27.58 | $29.00 | $29.00 | 27,994,910 |
| 2024-11-08 | $28.36 | $29.05 | $27.70 | $27.89 | $27.89 | 25,924,330 |
| 2024-11-07 | $27.03 | $28.07 | $26.92 | $27.98 | $27.98 | 25,814,100 |
| 2024-11-06 | $26.84 | $28.19 | $26.81 | $27.28 | $27.28 | 39,353,000 |
| 2024-11-05 | $25.62 | $27.00 | $25.59 | $26.88 | $26.88 | 34,360,470 |
| 2024-11-04 | $24.52 | $25.80 | $24.51 | $25.72 | $25.72 | 22,205,380 |
| 2024-11-01 | $25.17 | $25.23 | $24.40 | $24.52 | $24.52 | 22,639,560 |
| 2024-10-31 | $25.00 | $25.75 | $24.91 | $25.08 | $25.08 | 28,346,450 |
| 2024-10-30 | $25.02 | $25.49 | $24.77 | $25.00 | $25.00 | 21,581,240 |
| 2024-10-29 | $26.58 | $26.90 | $25.25 | $25.28 | $25.28 | 40,116,980 |
| 2024-10-28 | $26.72 | $27.50 | $25.70 | $26.58 | $26.58 | 40,864,710 |
| 2024-10-25 | $25.64 | $27.30 | $25.10 | $26.80 | $26.80 | 43,114,800 |
| 2024-10-24 | $24.90 | $26.23 | $24.57 | $25.61 | $25.61 | 35,916,520 |
| 2024-10-23 | $25.91 | $25.92 | $24.95 | $25.25 | $25.25 | 42,092,240 |
| 2024-10-22 | $24.95 | $27.09 | $24.82 | $26.39 | $26.39 | 54,425,980 |
| 2024-10-21 | $24.36 | $25.45 | $24.15 | $24.99 | $24.99 | 31,252,040 |
| 2024-10-18 | $23.08 | $24.97 | $22.79 | $24.36 | $24.36 | 32,435,000 |
| 2024-10-17 | $23.25 | $23.74 | $23.12 | $23.19 | $23.19 | 20,444,490 |
| 2024-10-16 | $23.00 | $23.68 | $22.86 | $23.17 | $23.17 | 17,414,020 |
| 2024-10-15 | $23.83 | $24.33 | $23.22 | $23.44 | $23.44 | 24,323,840 |
| 2024-10-14 | $23.61 | $24.00 | $23.00 | $23.90 | $23.90 | 29,368,690 |
| 2024-10-11 | $24.85 | $24.85 | $23.20 | $23.66 | $23.66 | 22,394,890 |
| 2024-10-10 | $25.25 | $26.00 | $24.54 | $24.90 | $24.90 | 27,686,860 |
| 2024-10-09 | $27.65 | $27.88 | $24.87 | $24.87 | $24.87 | 50,550,370 |
| 2024-10-08 | $31.56 | $31.56 | $26.88 | $29.56 | $29.56 | 62,525,540 |
| 2024-09-30 | $24.00 | $26.50 | $23.53 | $26.32 | $26.32 | 52,886,700 |
| 2024-09-27 | $21.98 | $23.43 | $21.70 | $22.95 | $22.95 | 36,522,630 |
| 2024-09-26 | $20.02 | $21.53 | $19.99 | $21.44 | $21.44 | 23,429,920 |
| 2024-09-25 | $19.90 | $20.66 | $19.90 | $20.11 | $20.11 | 18,580,570 |
| 2024-09-24 | $19.05 | $19.66 | $18.78 | $19.65 | $19.65 | 14,066,540 |
| 2024-09-23 | $18.95 | $19.10 | $18.83 | $18.87 | $18.87 | 6,525,040 |
| 2024-09-20 | $18.82 | $19.08 | $18.52 | $19.01 | $19.01 | 9,741,250 |
| 2024-09-19 | $18.42 | $19.20 | $18.22 | $18.86 | $18.86 | 12,531,600 |
| 2024-09-18 | $18.40 | $18.40 | $18.07 | $18.26 | $18.26 | 4,195,450 |
| 2024-09-13 | $18.44 | $18.55 | $18.30 | $18.38 | $18.38 | 5,254,040 |
| 2024-09-12 | $18.68 | $18.94 | $18.38 | $18.42 | $18.42 | 7,522,240 |
| 2024-09-11 | $18.80 | $18.90 | $18.63 | $18.68 | $18.68 | 5,269,850 |
| 2024-09-10 | $18.78 | $19.04 | $18.45 | $18.81 | $18.81 | 6,383,000 |
| 2024-09-09 | $18.60 | $18.85 | $18.50 | $18.81 | $18.81 | 5,230,000 |
| 2024-09-06 | $19.14 | $19.16 | $18.68 | $18.72 | $18.72 | 4,169,130 |
| 2024-09-05 | $18.68 | $19.11 | $18.68 | $18.97 | $18.97 | 7,046,140 |
| 2024-09-04 | $18.50 | $18.78 | $18.41 | $18.62 | $18.62 | 4,724,200 |
| 2024-09-03 | $18.52 | $18.89 | $18.44 | $18.71 | $18.71 | 6,042,280 |
| 2024-09-02 | $19.28 | $19.29 | $18.50 | $18.51 | $18.51 | 10,818,360 |
| 2024-08-30 | $18.72 | $19.65 | $18.59 | $19.36 | $19.36 | 16,877,640 |
| 2024-08-29 | $18.33 | $18.88 | $18.28 | $18.72 | $18.72 | 9,077,660 |
| 2024-08-28 | $18.25 | $18.59 | $18.11 | $18.39 | $18.39 | 7,657,280 |
| 2024-08-27 | $18.55 | $18.66 | $18.25 | $18.31 | $18.31 | 6,338,750 |
| 2024-08-26 | $18.61 | $18.76 | $18.41 | $18.65 | $18.65 | 6,312,750 |
| 2024-08-23 | $18.90 | $18.96 | $18.49 | $18.58 | $18.58 | 8,711,170 |
| 2024-08-22 | $19.90 | $19.98 | $18.80 | $18.90 | $18.90 | 17,031,480 |
| 2024-08-21 | $20.13 | $20.45 | $19.82 | $19.90 | $19.90 | 7,898,470 |
| 2024-08-20 | $20.43 | $20.60 | $20.10 | $20.17 | $20.17 | 6,918,360 |
| 2024-08-19 | $20.60 | $20.79 | $20.40 | $20.43 | $20.43 | 5,925,440 |
| 2024-08-16 | $20.91 | $20.94 | $20.54 | $20.59 | $20.59 | 7,059,500 |
| 2024-08-15 | $20.55 | $21.07 | $20.45 | $20.84 | $20.84 | 9,369,810 |
| 2024-08-14 | $20.30 | $20.90 | $20.12 | $20.63 | $20.63 | 12,093,730 |
| 2024-08-13 | $20.43 | $20.52 | $20.11 | $20.37 | $20.37 | 4,601,530 |
| 2024-08-12 | $20.31 | $20.60 | $20.07 | $20.42 | $20.42 | 6,594,860 |
| 2024-08-09 | $20.79 | $20.87 | $20.35 | $20.35 | $20.35 | 8,145,690 |
| 2024-08-08 | $20.32 | $20.84 | $20.15 | $20.73 | $20.73 | 10,439,620 |
| 2024-08-07 | $20.38 | $20.62 | $20.22 | $20.46 | $20.46 | 7,366,090 |
| 2024-08-06 | $20.35 | $20.62 | $20.21 | $20.49 | $20.49 | 9,187,950 |
| 2024-08-05 | $19.95 | $20.77 | $19.90 | $20.12 | $20.12 | 16,999,510 |
| 2024-08-02 | $20.21 | $20.52 | $20.02 | $20.05 | $20.05 | 7,223,090 |
| 2024-08-01 | $20.60 | $20.65 | $20.28 | $20.34 | $20.34 | 8,729,610 |
| 2024-07-31 | $19.36 | $20.65 | $19.32 | $20.57 | $20.57 | 18,587,820 |
| 2024-07-30 | $19.22 | $19.38 | $19.03 | $19.37 | $19.37 | 6,108,460 |
| 2024-07-29 | $19.37 | $19.42 | $19.12 | $19.31 | $19.31 | 6,335,870 |
| 2024-07-26 | $19.25 | $19.51 | $19.16 | $19.43 | $19.43 | 6,350,420 |
| 2024-07-25 | $18.89 | $19.51 | $18.73 | $19.21 | $19.21 | 8,587,530 |
| 2024-07-24 | $19.30 | $19.44 | $18.90 | $19.00 | $19.00 | 9,297,040 |
| 2024-07-23 | $20.00 | $20.03 | $19.34 | $19.34 | $19.34 | 11,309,400 |
| 2024-07-22 | $20.08 | $20.18 | $19.80 | $20.01 | $20.01 | 8,336,970 |
| 2024-07-19 | $19.95 | $20.20 | $19.93 | $20.14 | $20.14 | 8,934,650 |
| 2024-07-18 | $20.49 | $20.51 | $19.82 | $20.09 | $20.09 | 14,672,480 |
| 2024-07-17 | $20.00 | $20.74 | $19.98 | $20.48 | $20.48 | 14,296,970 |
| 2024-07-16 | $19.84 | $20.12 | $19.74 | $20.09 | $20.09 | 7,034,430 |
| 2024-07-15 | $19.94 | $20.10 | $19.70 | $19.92 | $19.92 | 7,195,780 |
| 2024-07-12 | $20.20 | $20.33 | $20.03 | $20.08 | $20.08 | 8,359,860 |
| 2024-07-11 | $20.10 | $20.42 | $19.85 | $20.28 | $20.28 | 12,002,230 |
| 2024-07-10 | $19.65 | $20.12 | $19.55 | $19.69 | $19.69 | 9,220,320 |
| 2024-07-09 | $19.62 | $19.98 | $19.10 | $19.84 | $19.84 | 13,370,740 |
| 2024-07-08 | $19.88 | $19.99 | $19.45 | $19.53 | $19.53 | 11,246,790 |
| 2024-07-05 | $19.90 | $20.08 | $19.24 | $19.94 | $19.94 | 13,791,220 |
| 2024-07-04 | $20.33 | $20.37 | $19.61 | $19.95 | $19.95 | 14,853,750 |
| 2024-07-03 | $20.33 | $20.36 | $20.07 | $20.23 | $20.23 | 9,470,650 |
| 2024-07-02 | $20.75 | $20.95 | $20.27 | $20.40 | $20.40 | 13,992,910 |
| 2024-07-01 | $20.79 | $20.98 | $20.36 | $20.80 | $20.80 | 9,925,090 |
| 2024-06-28 | $20.68 | $21.12 | $20.60 | $20.90 | $20.90 | 10,502,800 |
| 2024-06-27 | $21.02 | $21.35 | $20.70 | $20.76 | $20.76 | 11,427,420 |
| 2024-06-26 | $20.12 | $21.30 | $19.88 | $21.14 | $21.14 | 21,510,120 |
| 2024-06-25 | $20.18 | $20.32 | $19.98 | $20.12 | $20.12 | 10,525,200 |
| 2024-06-24 | $20.44 | $20.58 | $20.10 | $20.11 | $20.11 | 11,941,730 |
| 2024-06-21 | $20.69 | $20.96 | $20.51 | $20.69 | $20.69 | 10,287,550 |
| 2024-06-20 | $21.38 | $21.38 | $20.67 | $20.69 | $20.69 | 17,082,620 |
| 2024-06-19 | $22.04 | $22.08 | $21.35 | $21.39 | $21.39 | 20,140,650 |
| 2024-06-18 | $22.00 | $22.13 | $21.92 | $22.07 | $22.07 | 10,028,070 |
| 2024-06-17 | $22.33 | $22.33 | $21.98 | $22.02 | $22.02 | 14,603,070 |
| 2024-06-14 | $22.35 | $22.58 | $22.23 | $22.51 | $22.51 | 9,244,470 |
| 2024-06-13 | $22.49 | $22.66 | $22.35 | $22.43 | $22.43 | 8,748,900 |
| 2024-06-12 | $22.24 | $22.79 | $22.22 | $22.64 | $22.64 | 14,394,210 |
| 2024-06-11 | $22.11 | $22.42 | $21.65 | $22.40 | $22.40 | 12,180,360 |
| 2024-06-07 | $22.36 | $22.57 | $21.99 | $22.31 | $22.31 | 13,752,920 |
| 2024-06-06 | $22.80 | $23.05 | $22.08 | $22.26 | $22.26 | 22,107,920 |
| 2024-06-05 | $23.33 | $23.65 | $22.81 | $22.86 | $22.86 | 15,160,900 |
| 2024-06-04 | $23.30 | $23.49 | $22.92 | $23.48 | $23.48 | 13,529,200 |
| 2024-06-03 | $23.20 | $23.58 | $22.92 | $23.40 | $23.40 | 17,045,420 |
| 2024-05-31 | $23.12 | $23.31 | $23.03 | $23.12 | $23.12 | 12,703,010 |
| 2024-05-30 | $23.00 | $23.28 | $22.75 | $23.05 | $23.05 | 12,457,620 |
| 2024-05-29 | $23.08 | $23.45 | $23.02 | $23.20 | $23.20 | 14,002,280 |
| 2024-05-28 | $23.67 | $23.68 | $23.01 | $23.23 | $23.23 | 17,360,560 |
| 2024-05-27 | $24.61 | $24.76 | $23.33 | $23.67 | $23.67 | 32,872,610 |
| 2024-05-24 | $24.99 | $25.25 | $24.71 | $24.73 | $24.73 | 18,259,520 |
| 2024-05-23 | $25.50 | $25.86 | $24.80 | $25.10 | $25.10 | 21,544,100 |
| 2024-05-22 | $25.28 | $25.80 | $25.11 | $25.71 | $25.71 | 22,529,130 |
| 2024-05-21 | $25.89 | $25.89 | $25.18 | $25.30 | $25.30 | 24,150,820 |
| 2024-05-20 | $25.30 | $26.40 | $24.80 | $25.90 | $25.90 | 44,836,940 |
| 2024-05-17 | $26.14 | $26.82 | $25.76 | $26.22 | $26.22 | 44,578,980 |
| 2024-05-16 | $26.19 | $26.52 | $25.91 | $26.20 | $26.20 | 42,892,040 |
| 2024-05-15 | $25.32 | $26.32 | $25.01 | $26.19 | $26.19 | 62,143,380 |
| 2024-05-14 | $25.33 | $25.70 | $24.76 | $24.91 | $24.91 | 47,714,220 |
| 2024-05-13 | $24.10 | $25.38 | $23.94 | $25.13 | $25.13 | 84,716,680 |
| 2024-05-10 | $22.89 | $23.30 | $22.43 | $22.50 | $22.50 | 17,197,850 |
| 2024-05-09 | $22.88 | $23.13 | $22.77 | $22.91 | $22.91 | 16,967,950 |
| 2024-05-08 | $23.45 | $23.45 | $22.83 | $22.92 | $22.92 | 13,595,280 |
| 2024-05-07 | $23.50 | $23.99 | $23.50 | $23.60 | $23.60 | 14,040,290 |
| 2024-05-06 | $23.89 | $24.08 | $23.48 | $23.60 | $23.60 | 15,117,580 |
| 2024-04-30 | $23.54 | $23.74 | $23.20 | $23.44 | $23.44 | 13,104,330 |
| 2024-04-29 | $23.28 | $23.83 | $23.26 | $23.65 | $23.65 | 17,483,730 |
| 2024-04-26 | $22.39 | $23.20 | $22.36 | $23.04 | $23.04 | 14,469,790 |
| 2024-04-25 | $22.25 | $22.67 | $22.11 | $22.47 | $22.47 | 10,440,820 |
| 2024-04-24 | $22.04 | $22.38 | $21.74 | $22.35 | $22.35 | 11,349,210 |
| 2024-04-23 | $22.24 | $22.45 | $22.00 | $22.02 | $22.02 | 11,517,350 |
| 2024-04-22 | $22.75 | $22.75 | $21.80 | $22.20 | $22.20 | 26,969,940 |
| 2024-04-19 | $23.16 | $23.65 | $23.08 | $23.54 | $23.54 | 12,587,920 |
| 2024-04-18 | $23.31 | $23.75 | $22.91 | $23.34 | $23.34 | 13,326,150 |
| 2024-04-17 | $22.83 | $23.42 | $22.83 | $23.42 | $23.42 | 13,006,860 |
| 2024-04-16 | $23.09 | $23.47 | $22.52 | $22.63 | $22.63 | 12,647,340 |
| 2024-04-15 | $22.85 | $23.76 | $22.85 | $23.30 | $23.30 | 13,893,480 |
| 2024-04-12 | $23.20 | $23.36 | $22.88 | $22.94 | $22.94 | 10,148,660 |
| 2024-04-11 | $22.99 | $23.68 | $22.94 | $23.27 | $23.27 | 10,987,070 |
| 2024-04-10 | $24.00 | $24.00 | $23.00 | $23.14 | $23.14 | 12,916,930 |
| 2024-04-09 | $23.70 | $24.15 | $23.48 | $24.04 | $24.04 | 9,645,810 |
| 2024-04-08 | $24.06 | $24.06 | $23.55 | $23.55 | $23.55 | 12,104,450 |
| 2024-04-03 | $24.66 | $24.70 | $23.97 | $24.13 | $24.13 | 14,870,700 |
| 2024-04-02 | $25.19 | $25.28 | $24.53 | $24.84 | $24.84 | 13,966,630 |
| 2024-04-01 | $24.44 | $25.33 | $24.34 | $25.28 | $25.28 | 18,149,140 |
| 2024-03-29 | $24.40 | $24.55 | $23.75 | $24.31 | $24.31 | 14,593,610 |
| 2024-03-28 | $24.10 | $24.80 | $24.08 | $24.47 | $24.47 | 18,483,290 |
| 2024-03-27 | $25.00 | $25.18 | $24.11 | $24.15 | $24.15 | 21,004,190 |
| 2024-03-26 | $25.20 | $25.46 | $24.53 | $25.10 | $25.10 | 25,063,040 |
| 2024-03-25 | $27.44 | $27.50 | $25.39 | $25.42 | $25.42 | 40,651,440 |
| 2024-03-22 | $26.22 | $27.09 | $25.75 | $26.79 | $26.79 | 41,866,530 |
| 2024-03-21 | $26.88 | $27.12 | $26.18 | $26.21 | $26.21 | 37,907,480 |
| 2024-03-20 | $24.99 | $26.58 | $24.99 | $26.58 | $26.58 | 52,519,030 |
| 2024-03-19 | $25.25 | $25.91 | $24.98 | $24.99 | $24.99 | 37,215,020 |
| 2024-03-18 | $24.53 | $25.20 | $24.34 | $25.10 | $25.10 | 23,136,010 |
| 2024-03-15 | $24.40 | $24.54 | $24.00 | $24.41 | $24.41 | 14,585,500 |
| 2024-03-14 | $24.65 | $24.84 | $24.19 | $24.51 | $24.51 | 18,888,990 |
| 2024-03-13 | $24.87 | $25.38 | $24.67 | $24.96 | $24.96 | 27,681,130 |
| 2024-03-12 | $24.65 | $24.91 | $24.31 | $24.87 | $24.87 | 21,135,790 |
| 2024-03-11 | $24.14 | $24.64 | $23.94 | $24.52 | $24.52 | 20,068,750 |
| 2024-03-08 | $23.95 | $24.31 | $23.80 | $24.17 | $24.17 | 14,134,400 |
| 2024-03-07 | $24.85 | $24.98 | $23.87 | $23.95 | $23.95 | 22,106,010 |
| 2024-03-06 | $24.73 | $25.15 | $24.52 | $24.81 | $24.81 | 15,823,770 |
| 2024-03-05 | $25.00 | $25.30 | $24.63 | $24.88 | $24.88 | 20,177,070 |
| 2024-03-04 | $25.50 | $25.64 | $24.79 | $25.20 | $25.20 | 28,373,130 |
| 2024-03-01 | $24.87 | $25.81 | $24.55 | $25.63 | $25.63 | 36,614,970 |
| 2024-02-29 | $23.50 | $24.79 | $23.40 | $24.78 | $24.78 | 36,030,560 |
| 2024-02-28 | $24.82 | $25.09 | $23.31 | $23.32 | $23.32 | 38,491,400 |
| 2024-02-27 | $23.62 | $24.88 | $23.56 | $24.82 | $24.82 | 27,930,980 |
| 2024-02-26 | $24.01 | $24.18 | $23.46 | $23.79 | $23.79 | 24,893,250 |
| 2024-02-23 | $24.00 | $24.15 | $23.46 | $24.15 | $24.15 | 24,784,630 |
| 2024-02-22 | $23.27 | $24.02 | $23.22 | $23.89 | $23.89 | 18,217,000 |
| 2024-02-21 | $23.21 | $24.21 | $23.05 | $23.57 | $23.57 | 25,883,520 |
| 2024-02-20 | $23.95 | $24.02 | $23.27 | $23.72 | $23.72 | 20,621,710 |
| 2024-02-19 | $24.18 | $24.28 | $23.50 | $23.95 | $23.95 | 26,087,780 |
| 2024-02-08 | $23.00 | $23.53 | $22.46 | $23.52 | $23.52 | 24,204,550 |
| 2024-02-07 | $22.33 | $22.82 | $22.10 | $22.79 | $22.79 | 25,109,560 |
| 2024-02-06 | $20.03 | $22.37 | $19.86 | $22.36 | $22.36 | 24,633,990 |
| 2024-02-05 | $20.71 | $20.88 | $19.22 | $20.40 | $20.40 | 23,824,030 |
| 2024-02-02 | $21.72 | $22.20 | $20.00 | $20.96 | $20.96 | 23,018,370 |
| 2024-02-01 | $21.34 | $22.25 | $20.61 | $21.74 | $21.74 | 18,894,960 |
| 2024-01-31 | $21.58 | $22.14 | $21.40 | $21.40 | $21.40 | 18,061,010 |
| 2024-01-30 | $22.33 | $22.47 | $21.62 | $21.69 | $21.69 | 15,047,070 |
| 2024-01-29 | $22.77 | $23.01 | $22.23 | $22.40 | $22.40 | 16,970,700 |
| 2024-01-26 | $23.07 | $23.41 | $22.75 | $22.82 | $22.82 | 22,091,440 |
| 2024-01-25 | $22.37 | $23.28 | $22.15 | $23.22 | $23.22 | 29,697,570 |
| 2024-01-24 | $22.75 | $22.95 | $21.92 | $22.60 | $22.60 | 32,019,570 |
| 2024-01-23 | $21.01 | $22.03 | $20.95 | $21.87 | $21.87 | 20,859,400 |
| 2024-01-22 | $22.02 | $22.28 | $20.95 | $21.13 | $21.13 | 19,329,360 |
| 2024-01-19 | $22.22 | $22.75 | $21.83 | $22.25 | $22.25 | 29,635,210 |
| 2024-01-18 | $21.44 | $21.83 | $20.93 | $21.73 | $21.73 | 19,904,920 |
| 2024-01-17 | $22.00 | $22.10 | $21.54 | $21.55 | $21.55 | 10,240,320 |
| 2024-01-16 | $21.94 | $22.13 | $21.61 | $22.11 | $22.11 | 17,438,040 |
| 2024-01-15 | $22.40 | $22.67 | $22.00 | $22.03 | $22.03 | 19,946,080 |
| 2024-01-12 | $22.90 | $22.95 | $22.34 | $22.44 | $22.44 | 21,253,040 |
| 2024-01-11 | $22.53 | $23.15 | $22.30 | $22.97 | $22.97 | 21,878,640 |
| 2024-01-10 | $23.00 | $23.00 | $22.32 | $22.49 | $22.49 | 17,564,460 |
| 2024-01-09 | $23.63 | $23.74 | $22.76 | $23.12 | $23.12 | 24,594,480 |
| 2024-01-08 | $24.00 | $24.22 | $23.42 | $23.54 | $23.54 | 16,858,470 |
| 2024-01-05 | $24.91 | $24.92 | $24.01 | $24.16 | $24.16 | 18,234,560 |
| 2024-01-04 | $25.36 | $25.36 | $24.82 | $25.01 | $25.01 | 15,766,640 |
| 2024-01-03 | $24.83 | $25.70 | $24.62 | $25.49 | $25.49 | 27,790,230 |
| 2024-01-02 | $25.38 | $25.60 | $24.91 | $24.97 | $24.97 | 21,644,920 |
| 2024-01-01 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-12-29 | $24.71 | $25.65 | $24.64 | $25.20 | $25.20 | 32,015,590 |
| 2023-12-28 | $24.40 | $25.03 | $24.21 | $24.81 | $24.81 | 30,980,060 |
| 2023-12-27 | $25.18 | $25.34 | $24.40 | $24.50 | $24.50 | 17,154,730 |
| 2023-12-26 | $26.02 | $26.19 | $24.95 | $25.03 | $25.03 | 17,372,860 |
| 2023-12-25 | $25.60 | $26.28 | $25.18 | $25.79 | $25.79 | 22,223,900 |
| 2023-12-22 | $27.59 | $27.65 | $25.30 | $25.60 | $25.60 | 39,502,420 |
| 2023-12-21 | $27.40 | $27.94 | $27.20 | $27.70 | $27.70 | 13,798,970 |
| 2023-12-20 | $28.68 | $28.89 | $27.61 | $27.71 | $27.71 | 14,437,720 |
| 2023-12-19 | $28.53 | $29.05 | $28.15 | $28.65 | $28.65 | 16,244,570 |
| 2023-12-18 | $28.77 | $29.33 | $28.45 | $28.54 | $28.54 | 15,954,950 |
| 2023-12-15 | $29.53 | $29.99 | $28.36 | $29.28 | $29.28 | 33,581,920 |
| 2023-12-14 | $30.44 | $30.60 | $28.90 | $29.10 | $29.10 | 39,080,270 |
| 2023-12-13 | $30.09 | $31.31 | $30.01 | $30.69 | $30.69 | 27,810,690 |
| 2023-12-12 | $30.33 | $30.72 | $29.82 | $30.20 | $30.20 | 23,256,140 |
| 2023-12-11 | $29.98 | $31.32 | $29.75 | $30.24 | $30.24 | 30,556,000 |
| 2023-12-08 | $29.47 | $30.95 | $29.30 | $30.26 | $30.26 | 36,167,930 |
| 2023-12-07 | $28.56 | $29.98 | $28.05 | $29.76 | $29.76 | 38,377,640 |
| 2023-12-06 | $27.10 | $29.05 | $26.72 | $28.70 | $28.70 | 41,189,590 |
| 2023-12-05 | $26.96 | $29.25 | $26.31 | $27.59 | $27.59 | 33,593,100 |
| 2023-12-04 | $26.75 | $27.50 | $26.49 | $27.06 | $27.06 | 16,487,980 |
| 2023-12-01 | $25.84 | $27.15 | $25.73 | $26.90 | $26.90 | 23,974,020 |
| 2023-11-30 | $25.75 | $26.15 | $25.65 | $25.81 | $25.81 | 7,884,280 |
| 2023-11-29 | $26.10 | $26.17 | $25.70 | $25.84 | $25.84 | 9,426,330 |
| 2023-11-28 | $26.25 | $26.25 | $25.75 | $26.01 | $26.01 | 14,074,630 |
| 2023-11-27 | $26.58 | $26.61 | $25.93 | $26.28 | $26.28 | 15,551,790 |
| 2023-11-24 | $27.45 | $27.80 | $26.77 | $26.94 | $26.94 | 15,340,720 |
| 2023-11-23 | $27.65 | $27.73 | $26.83 | $27.51 | $27.51 | 17,553,920 |
| 2023-11-22 | $27.68 | $28.43 | $27.61 | $28.07 | $28.07 | 21,024,390 |
| 2023-11-21 | $27.78 | $28.37 | $27.61 | $27.90 | $27.90 | 20,374,810 |
| 2023-11-20 | $27.88 | $28.18 | $27.57 | $27.71 | $27.71 | 14,114,580 |
| 2023-11-17 | $27.95 | $28.38 | $27.73 | $27.97 | $27.97 | 10,373,200 |
| 2023-11-16 | $28.26 | $28.59 | $27.81 | $28.12 | $28.12 | 12,496,130 |
| 2023-11-15 | $28.74 | $28.75 | $28.08 | $28.36 | $28.36 | 10,702,940 |
| 2023-11-14 | $28.50 | $28.89 | $28.30 | $28.47 | $28.47 | 9,678,140 |
| 2023-11-13 | $29.08 | $29.29 | $28.51 | $28.74 | $28.74 | 12,489,160 |
| 2023-11-10 | $28.82 | $29.25 | $28.21 | $28.75 | $28.75 | 12,772,580 |
| 2023-11-09 | $28.90 | $29.33 | $28.59 | $29.05 | $29.05 | 18,597,810 |
| 2023-11-08 | $27.89 | $30.04 | $27.89 | $29.25 | $29.25 | 38,043,000 |
| 2023-11-07 | $28.30 | $28.68 | $27.86 | $28.20 | $28.20 | 17,662,670 |
| 2023-11-06 | $26.00 | $28.46 | $25.92 | $28.30 | $28.30 | 35,679,820 |
| 2023-11-03 | $25.21 | $26.09 | $24.80 | $25.74 | $25.74 | 11,059,470 |
| 2023-11-02 | $25.32 | $26.21 | $25.16 | $25.55 | $25.55 | 17,408,750 |
| 2023-11-01 | $25.30 | $25.88 | $25.02 | $25.25 | $25.25 | 10,323,620 |
| 2023-10-31 | $25.60 | $25.97 | $25.00 | $25.29 | $25.29 | 11,741,330 |
| 2023-10-30 | $25.00 | $25.45 | $24.77 | $25.36 | $25.36 | 11,774,500 |
| 2023-10-27 | $24.40 | $25.35 | $24.05 | $25.12 | $25.12 | 12,523,860 |
| 2023-10-26 | $24.37 | $24.85 | $24.23 | $24.55 | $24.55 | 12,877,830 |
| 2023-10-25 | $26.21 | $26.22 | $24.32 | $24.43 | $24.43 | 27,448,050 |
| 2023-10-24 | $25.50 | $26.19 | $25.34 | $25.90 | $25.90 | 9,249,980 |
| 2023-10-23 | $25.80 | $25.88 | $25.06 | $25.34 | $25.34 | 6,544,500 |
| 2023-10-20 | $26.28 | $26.43 | $25.79 | $25.89 | $25.89 | 6,541,840 |
| 2023-10-19 | $26.39 | $26.73 | $26.23 | $26.30 | $26.30 | 4,179,420 |
| 2023-10-18 | $26.92 | $26.99 | $26.18 | $26.49 | $26.49 | 4,930,700 |
| 2023-10-17 | $27.00 | $27.29 | $26.87 | $26.95 | $26.95 | 4,652,110 |
| 2023-10-16 | $27.52 | $27.62 | $26.80 | $27.00 | $27.00 | 5,953,200 |
| 2023-10-13 | $28.16 | $28.28 | $27.30 | $27.47 | $27.47 | 9,627,960 |
| 2023-10-12 | $28.80 | $28.90 | $28.16 | $28.33 | $28.33 | 5,246,710 |
| 2023-10-11 | $28.03 | $28.94 | $27.83 | $28.70 | $28.70 | 10,553,470 |
| 2023-10-10 | $27.79 | $28.14 | $27.71 | $27.90 | $27.90 | 5,720,430 |
| 2023-10-09 | $28.16 | $28.26 | $27.45 | $27.69 | $27.69 | 10,521,320 |
| 2023-09-28 | $28.39 | $28.42 | $27.96 | $28.31 | $28.31 | 7,952,410 |
| 2023-09-27 | $27.71 | $28.50 | $27.50 | $28.27 | $28.27 | 10,674,930 |
| 2023-09-26 | $26.97 | $28.00 | $26.90 | $27.79 | $27.79 | 14,511,250 |
| 2023-09-25 | $27.50 | $27.53 | $26.60 | $26.92 | $26.92 | 8,281,200 |
| 2023-09-22 | $26.52 | $27.57 | $26.41 | $27.39 | $27.39 | 8,223,670 |
| 2023-09-21 | $26.82 | $26.95 | $26.45 | $26.48 | $26.48 | 7,438,300 |
| 2023-09-20 | $26.88 | $27.20 | $26.81 | $26.81 | $26.81 | 5,264,450 |
| 2023-09-19 | $27.82 | $27.82 | $26.93 | $27.00 | $27.00 | 10,637,840 |
| 2023-09-18 | $27.65 | $28.05 | $27.29 | $27.67 | $27.67 | 5,995,960 |
| 2023-09-15 | $27.83 | $28.19 | $27.54 | $27.65 | $27.65 | 8,456,870 |
| 2023-09-14 | $27.81 | $28.00 | $27.57 | $27.82 | $27.82 | 5,971,310 |
| 2023-09-13 | $28.42 | $28.50 | $27.71 | $27.93 | $27.93 | 6,204,370 |
| 2023-09-12 | $28.99 | $29.03 | $28.37 | $28.48 | $28.48 | 7,751,820 |
| 2023-09-11 | $28.25 | $29.20 | $28.19 | $29.00 | $29.00 | 11,387,250 |
| 2023-09-08 | $28.18 | $28.30 | $27.64 | $28.00 | $28.00 | 6,889,500 |
| 2023-09-07 | $28.85 | $28.90 | $28.16 | $28.22 | $28.22 | 9,457,520 |
| 2023-09-06 | $29.15 | $29.21 | $28.75 | $28.88 | $28.88 | 7,328,400 |
| 2023-09-05 | $29.64 | $29.65 | $29.21 | $29.36 | $29.36 | 7,247,980 |
| 2023-09-04 | $29.47 | $29.83 | $29.32 | $29.70 | $29.70 | 8,181,740 |
| 2023-09-01 | $29.41 | $29.74 | $29.22 | $29.47 | $29.47 | 5,900,450 |
| 2023-08-31 | $29.75 | $30.06 | $29.50 | $29.54 | $29.54 | 7,073,710 |
| 2023-08-30 | $29.75 | $30.20 | $29.48 | $29.94 | $29.94 | 10,190,590 |
| 2023-08-29 | $28.67 | $29.78 | $28.55 | $29.53 | $29.53 | 11,490,550 |
| 2023-08-28 | $30.38 | $30.79 | $28.71 | $28.78 | $28.78 | 14,205,920 |
| 2023-08-25 | $28.90 | $29.15 | $28.49 | $28.66 | $28.66 | 9,158,650 |
| 2023-08-24 | $29.00 | $29.73 | $28.76 | $29.20 | $29.20 | 10,838,850 |
| 2023-08-23 | $29.29 | $29.29 | $28.70 | $28.75 | $28.75 | 8,019,380 |
| 2023-08-22 | $29.18 | $29.50 | $28.44 | $29.32 | $29.32 | 14,921,480 |
| 2023-08-21 | $29.14 | $29.75 | $28.92 | $28.92 | $28.92 | 10,046,180 |
| 2023-08-18 | $30.69 | $30.84 | $29.20 | $29.22 | $29.22 | 25,069,540 |
| 2023-08-17 | $30.83 | $31.29 | $30.18 | $31.11 | $31.11 | 12,506,480 |
| 2023-08-16 | $32.07 | $32.20 | $30.25 | $30.61 | $30.61 | 22,926,110 |
| 2023-08-15 | $33.27 | $33.30 | $32.01 | $32.25 | $32.25 | 10,558,410 |
| 2023-08-14 | $32.50 | $33.32 | $32.37 | $33.27 | $33.27 | 6,601,140 |
| 2023-08-11 | $33.48 | $33.99 | $32.90 | $32.91 | $32.91 | 5,608,230 |
| 2023-08-10 | $33.58 | $33.94 | $33.22 | $33.48 | $33.48 | 5,102,340 |
| 2023-08-09 | $34.30 | $34.47 | $33.44 | $33.58 | $33.58 | 8,807,370 |
| 2023-08-08 | $34.70 | $35.17 | $34.17 | $34.32 | $34.32 | 9,734,700 |
| 2023-08-07 | $34.30 | $35.03 | $33.81 | $34.89 | $34.89 | 15,665,450 |
| 2023-08-04 | $32.80 | $34.80 | $32.52 | $34.50 | $34.50 | 25,144,920 |
| 2023-08-03 | $32.45 | $33.11 | $32.35 | $32.52 | $32.52 | 8,384,370 |
| 2023-08-02 | $33.70 | $33.94 | $32.11 | $32.40 | $32.40 | 21,827,570 |
| 2023-08-01 | $34.60 | $35.06 | $33.78 | $33.92 | $33.92 | 10,955,490 |
| 2023-07-31 | $33.73 | $35.87 | $33.46 | $34.36 | $34.36 | 20,744,180 |
| 2023-07-28 | $33.39 | $34.29 | $32.86 | $33.63 | $33.63 | 13,661,860 |
| 2023-07-27 | $34.00 | $34.35 | $33.10 | $33.54 | $33.54 | 14,354,030 |
| 2023-07-26 | $35.00 | $35.10 | $32.75 | $34.78 | $34.78 | 17,010,130 |
| 2023-07-25 | $33.50 | $35.10 | $33.30 | $34.48 | $34.48 | 20,570,900 |
| 2023-07-24 | $32.37 | $33.31 | $32.10 | $33.14 | $33.14 | 8,665,640 |
| 2023-07-21 | $33.05 | $33.39 | $32.29 | $32.65 | $32.65 | 7,873,700 |
| 2023-07-20 | $34.16 | $34.20 | $32.91 | $33.05 | $33.05 | 9,044,280 |
| 2023-07-19 | $33.42 | $34.62 | $33.25 | $34.17 | $34.17 | 9,963,060 |
| 2023-07-18 | $33.88 | $33.88 | $33.13 | $33.40 | $33.40 | 7,254,570 |
| 2023-07-17 | $34.49 | $35.25 | $33.40 | $33.61 | $33.61 | 12,179,370 |
| 2023-07-14 | $35.11 | $35.44 | $34.32 | $34.77 | $34.77 | 15,332,930 |
| 2023-07-13 | $32.68 | $35.44 | $32.46 | $35.10 | $35.10 | 25,337,920 |
| 2023-07-12 | $32.98 | $33.32 | $32.31 | $32.66 | $32.66 | 11,103,750 |
| 2023-07-11 | $33.60 | $33.89 | $32.98 | $33.10 | $33.10 | 9,520,340 |
| 2023-07-10 | $33.31 | $33.86 | $33.09 | $33.69 | $33.56 | 9,239,550 |
| 2023-07-07 | $33.21 | $33.80 | $32.51 | $33.31 | $33.18 | 10,792,880 |
| 2023-07-06 | $33.28 | $34.75 | $32.91 | $33.67 | $33.54 | 18,166,390 |
| 2023-07-05 | $33.57 | $34.40 | $33.24 | $33.36 | $33.23 | 13,887,930 |
| 2023-07-04 | $33.67 | $34.03 | $33.09 | $33.79 | $33.66 | 16,722,500 |
| 2023-07-03 | $34.44 | $34.64 | $32.87 | $33.86 | $33.73 | 24,738,580 |
| 2023-06-30 | $34.64 | $35.03 | $33.62 | $34.21 | $34.08 | 14,559,890 |
| 2023-06-29 | $35.28 | $35.38 | $34.01 | $34.65 | $34.51 | 17,899,540 |
| 2023-06-28 | $36.05 | $36.05 | $33.81 | $34.90 | $34.76 | 23,688,130 |
| 2023-06-27 | $36.18 | $36.42 | $35.26 | $36.25 | $36.11 | 20,435,700 |
| 2023-06-26 | $37.52 | $38.12 | $35.69 | $36.05 | $35.91 | 27,601,610 |
| 2023-06-21 | $39.97 | $40.00 | $37.40 | $37.49 | $37.34 | 31,233,450 |
| 2023-06-20 | $39.98 | $40.85 | $39.01 | $40.20 | $40.04 | 26,263,610 |
| 2023-06-19 | $38.82 | $40.45 | $38.13 | $40.31 | $40.15 | 35,375,680 |
| 2023-06-16 | $38.46 | $39.15 | $37.45 | $38.44 | $38.29 | 30,230,900 |
| 2023-06-15 | $38.73 | $39.93 | $38.40 | $38.77 | $38.62 | 35,995,720 |
| 2023-06-14 | $37.87 | $39.50 | $37.67 | $38.36 | $38.21 | 47,009,080 |
| 2023-06-13 | $34.29 | $38.98 | $34.24 | $38.06 | $37.91 | 63,991,020 |
| 2023-06-12 | $32.16 | $34.75 | $31.96 | $34.30 | $34.17 | 38,666,690 |
| 2023-06-09 | $31.21 | $32.20 | $30.80 | $31.85 | $31.73 | 21,886,930 |
| 2023-06-08 | $31.86 | $31.86 | $30.51 | $31.11 | $30.99 | 17,435,170 |
| 2023-06-07 | $31.63 | $32.63 | $31.32 | $31.87 | $31.75 | 20,028,180 |
| 2023-06-06 | $31.49 | $32.22 | $31.20 | $31.51 | $31.39 | 24,905,420 |
| 2023-06-05 | $29.95 | $32.73 | $29.95 | $31.95 | $31.83 | 39,017,160 |
| 2023-06-02 | $29.93 | $30.26 | $29.62 | $30.06 | $29.94 | 16,669,060 |
| 2023-06-01 | $28.97 | $30.27 | $28.72 | $29.88 | $29.76 | 25,022,250 |
| 2023-05-31 | $28.80 | $29.54 | $28.56 | $29.26 | $29.15 | 21,692,280 |
| 2023-05-30 | $28.11 | $29.10 | $27.70 | $29.00 | $28.89 | 19,492,420 |
| 2023-05-29 | $28.81 | $29.08 | $28.02 | $28.23 | $28.12 | 12,954,830 |
| 2023-05-26 | $28.55 | $28.94 | $28.14 | $28.88 | $28.77 | 11,620,270 |
| 2023-05-25 | $28.77 | $28.96 | $27.90 | $28.55 | $28.44 | 14,536,200 |
| 2023-05-24 | $29.23 | $29.34 | $28.73 | $28.84 | $28.73 | 9,945,570 |
| 2023-05-23 | $29.24 | $29.90 | $29.11 | $29.28 | $29.17 | 12,861,310 |
| 2023-05-22 | $29.36 | $29.63 | $28.63 | $29.29 | $29.18 | 20,860,230 |
| 2023-05-19 | $29.95 | $30.11 | $29.20 | $29.52 | $29.40 | 15,798,500 |
| 2023-05-18 | $30.03 | $30.35 | $29.73 | $30.10 | $29.98 | 17,395,610 |
| 2023-05-17 | $29.81 | $30.47 | $29.67 | $30.15 | $30.03 | 14,585,700 |
| 2023-05-16 | $31.25 | $31.49 | $29.89 | $30.09 | $29.97 | 24,884,380 |
| 2023-05-15 | $32.65 | $32.94 | $29.93 | $31.17 | $31.05 | 42,418,130 |
| 2023-05-12 | $35.15 | $35.15 | $33.00 | $33.12 | $32.99 | 23,325,990 |
| 2023-05-11 | $33.10 | $35.74 | $32.99 | $34.82 | $34.68 | 32,447,250 |
| 2023-05-10 | $33.00 | $34.06 | $32.50 | $32.92 | $32.79 | 17,027,470 |
| 2023-05-09 | $34.07 | $34.59 | $33.00 | $33.10 | $32.97 | 19,602,110 |
| 2023-05-08 | $35.78 | $35.86 | $33.74 | $34.06 | $33.93 | 26,900,350 |
| 2023-05-05 | $36.78 | $37.38 | $35.60 | $35.64 | $35.50 | 24,437,890 |
| 2023-05-04 | $35.34 | $38.40 | $34.71 | $37.33 | $37.18 | 37,153,210 |
| 2023-05-03 | $35.88 | $35.88 | $35.88 | $35.88 | $35.74 | 0 |
| 2023-05-02 | $35.88 | $35.88 | $35.88 | $35.88 | $35.74 | 0 |
| 2023-04-28 | $34.10 | $35.88 | $33.76 | $35.88 | $35.74 | 32,181,590 |
| 2023-04-27 | $33.50 | $35.31 | $33.30 | $34.46 | $34.33 | 28,364,350 |
| 2023-04-26 | $33.56 | $34.58 | $32.68 | $34.11 | $33.98 | 35,747,690 |
| 2023-04-25 | $34.88 | $35.16 | $33.32 | $33.81 | $33.68 | 27,762,650 |
| 2023-04-24 | $32.66 | $35.60 | $32.47 | $34.87 | $34.73 | 38,857,260 |
| 2023-04-21 | $34.00 | $34.30 | $32.48 | $32.64 | $32.51 | 21,367,290 |
| 2023-04-20 | $34.00 | $34.81 | $33.83 | $34.30 | $34.17 | 17,295,840 |
| 2023-04-19 | $34.05 | $35.53 | $34.00 | $34.10 | $33.97 | 23,447,410 |
| 2023-04-18 | $34.70 | $34.94 | $33.58 | $34.32 | $34.19 | 25,956,360 |
| 2023-04-17 | $37.53 | $37.53 | $34.47 | $34.87 | $34.73 | 57,952,690 |
| 2023-04-14 | $39.28 | $39.49 | $36.81 | $38.38 | $38.23 | 29,612,560 |
| 2023-04-13 | $40.00 | $42.07 | $39.21 | $39.60 | $39.45 | 33,123,510 |
| 2023-04-12 | $38.74 | $41.23 | $38.74 | $40.15 | $39.99 | 32,651,040 |
| 2023-04-11 | $38.16 | $40.80 | $37.80 | $39.24 | $39.09 | 29,285,560 |
| 2023-04-10 | $38.80 | $40.18 | $38.13 | $38.28 | $38.13 | 24,892,070 |
| 2023-04-07 | $39.56 | $40.40 | $38.08 | $38.50 | $38.35 | 28,838,630 |
| 2023-04-06 | $39.46 | $40.20 | $38.80 | $39.48 | $39.33 | 18,932,830 |
| 2023-04-05 | $40.69 | $40.69 | $40.69 | $40.69 | $40.53 | 0 |
| 2023-04-04 | $42.10 | $42.50 | $40.02 | $40.69 | $40.53 | 26,856,360 |
| 2023-04-03 | $37.40 | $44.00 | $37.40 | $41.80 | $41.64 | 52,008,760 |
| 2023-03-31 | $36.62 | $37.39 | $35.73 | $37.24 | $37.09 | 12,521,500 |
| 2023-03-30 | $36.90 | $37.43 | $36.06 | $36.69 | $36.55 | 13,804,890 |
| 2023-03-29 | $39.21 | $39.68 | $36.90 | $37.20 | $37.05 | 21,875,770 |
| 2023-03-28 | $39.43 | $40.20 | $38.21 | $39.21 | $39.06 | 15,923,320 |
| 2023-03-27 | $37.97 | $40.88 | $37.90 | $40.18 | $40.02 | 35,452,940 |
| 2023-03-24 | $36.75 | $38.30 | $36.74 | $38.09 | $37.94 | 18,259,310 |
| 2023-03-23 | $36.50 | $37.72 | $36.36 | $36.68 | $36.54 | 11,587,270 |
| 2023-03-22 | $37.10 | $37.45 | $36.05 | $36.80 | $36.66 | 16,431,110 |
| 2023-03-21 | $37.87 | $38.30 | $36.73 | $37.00 | $36.86 | 16,361,620 |
| 2023-03-20 | $37.00 | $39.50 | $36.95 | $37.86 | $37.71 | 22,077,660 |
| 2023-03-17 | $35.48 | $36.99 | $35.37 | $36.71 | $36.57 | 19,433,820 |
| 2023-03-16 | $34.75 | $35.68 | $34.56 | $35.20 | $35.06 | 8,955,470 |
| 2023-03-15 | $35.52 | $35.80 | $34.60 | $34.76 | $34.62 | 7,521,500 |
| 2023-03-14 | $35.91 | $36.92 | $35.20 | $35.33 | $35.19 | 8,105,930 |
| 2023-03-13 | $34.98 | $36.33 | $34.93 | $36.10 | $35.96 | 10,987,990 |
| 2023-03-10 | $35.82 | $36.08 | $35.01 | $35.11 | $34.97 | 11,376,740 |
| 2023-03-09 | $35.80 | $37.08 | $35.53 | $36.10 | $35.96 | 12,031,730 |
| 2023-03-08 | $34.90 | $35.77 | $34.50 | $35.62 | $35.48 | 9,236,760 |
| 2023-03-07 | $35.25 | $37.09 | $34.65 | $34.90 | $34.76 | 13,458,670 |
| 2023-03-06 | $35.72 | $36.15 | $34.96 | $35.21 | $35.07 | 11,164,080 |
| 2023-03-03 | $35.87 | $36.20 | $35.22 | $35.90 | $35.76 | 7,145,760 |
| 2023-03-02 | $34.53 | $36.20 | $34.49 | $35.87 | $35.73 | 15,154,960 |
| 2023-03-01 | $33.69 | $35.00 | $33.31 | $34.80 | $34.66 | 14,773,210 |
| 2023-02-28 | $32.50 | $34.11 | $32.50 | $33.52 | $33.39 | 12,896,130 |
| 2023-02-27 | $32.34 | $32.57 | $32.08 | $32.28 | $32.15 | 6,017,170 |
| 2023-02-24 | $32.80 | $32.86 | $32.32 | $32.65 | $32.52 | 5,714,950 |
| 2023-02-23 | $33.29 | $33.30 | $32.43 | $32.92 | $32.79 | 7,163,260 |
| 2023-02-22 | $32.98 | $33.51 | $32.72 | $32.90 | $32.77 | 9,978,350 |
| 2023-02-21 | $34.40 | $34.70 | $33.03 | $33.37 | $33.24 | 13,934,160 |
| 2023-02-20 | $33.64 | $35.09 | $33.10 | $34.70 | $34.56 | 15,752,600 |
| 2023-02-17 | $34.82 | $35.32 | $33.54 | $33.66 | $33.53 | 10,723,500 |
| 2023-02-16 | $34.11 | $36.15 | $34.10 | $34.94 | $34.80 | 15,646,180 |
| 2023-02-15 | $34.15 | $34.54 | $33.98 | $34.30 | $34.17 | 7,697,610 |
| 2023-02-14 | $35.00 | $35.32 | $34.20 | $34.32 | $34.19 | 7,264,730 |
| 2023-02-13 | $34.50 | $35.35 | $34.11 | $35.03 | $34.89 | 11,943,710 |
| 2023-02-10 | $33.97 | $34.99 | $33.78 | $34.55 | $34.41 | 10,746,970 |
| 2023-02-09 | $33.86 | $34.17 | $33.40 | $33.99 | $33.86 | 7,780,260 |
| 2023-02-08 | $34.87 | $34.87 | $33.51 | $34.04 | $33.91 | 14,012,010 |
| 2023-02-07 | $34.68 | $35.49 | $34.12 | $34.97 | $34.83 | 13,432,010 |
| 2023-02-06 | $34.03 | $34.95 | $33.51 | $34.75 | $34.61 | 19,992,600 |
| 2023-02-03 | $33.32 | $34.59 | $33.32 | $34.45 | $34.32 | 20,543,070 |
| 2023-02-02 | $31.24 | $34.42 | $30.97 | $33.32 | $33.19 | 37,185,290 |
| 2023-02-01 | $30.49 | $31.40 | $30.15 | $31.20 | $31.08 | 17,200,410 |
| 2023-01-31 | $31.09 | $31.37 | $30.26 | $30.48 | $30.36 | 14,032,430 |
| 2023-01-30 | $32.40 | $32.54 | $30.75 | $31.09 | $30.97 | 19,207,360 |
| 2023-01-20 | $32.95 | $33.10 | $31.70 | $32.08 | $32.08 | 16,978,970 |
| 2023-01-19 | $32.83 | $32.98 | $32.40 | $32.90 | $32.90 | 12,609,180 |
| 2023-01-18 | $31.35 | $33.36 | $31.28 | $33.21 | $33.21 | 18,493,180 |
| 2023-01-17 | $32.05 | $32.15 | $31.08 | $31.60 | $31.60 | 13,913,340 |
| 2023-01-16 | $31.90 | $32.43 | $31.23 | $32.05 | $32.05 | 15,423,500 |
| 2023-01-13 | $31.41 | $31.95 | $31.20 | $31.89 | $31.89 | 12,758,660 |
| 2023-01-12 | $31.60 | $31.85 | $31.08 | $31.40 | $31.40 | 11,204,180 |
| 2023-01-11 | $32.40 | $32.40 | $31.66 | $31.78 | $31.78 | 9,973,180 |
| 2023-01-10 | $32.49 | $32.80 | $31.98 | $32.47 | $32.47 | 10,389,990 |
| 2023-01-09 | $33.02 | $33.42 | $32.41 | $32.45 | $32.45 | 13,072,890 |
| 2023-01-06 | $33.00 | $33.99 | $32.90 | $33.19 | $33.19 | 18,692,430 |
| 2023-01-05 | $31.47 | $33.50 | $31.47 | $33.34 | $33.34 | 32,663,350 |
| 2023-01-04 | $31.50 | $32.25 | $31.22 | $31.60 | $31.60 | 19,915,570 |
| 2023-01-03 | $30.10 | $32.13 | $29.83 | $31.79 | $31.79 | 26,764,480 |
| 2023-01-02 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2022-12-30 | $30.45 | $30.86 | $29.81 | $30.02 | $30.02 | 16,892,260 |
| 2022-12-29 | $30.36 | $30.87 | $29.87 | $29.96 | $29.96 | 15,827,600 |
| 2022-12-28 | $31.01 | $31.47 | $30.47 | $30.60 | $30.60 | 14,651,330 |
| 2022-12-27 | $30.66 | $31.62 | $30.10 | $31.21 | $31.21 | 19,150,190 |
| 2022-12-26 | $29.95 | $31.36 | $29.91 | $30.66 | $30.66 | 18,704,440 |
| 2022-12-23 | $29.64 | $30.85 | $29.28 | $30.46 | $30.46 | 32,819,340 |
| 2022-12-22 | $27.53 | $30.19 | $27.53 | $29.95 | $29.95 | 40,876,600 |
| 2022-12-21 | $26.78 | $27.99 | $26.75 | $27.45 | $27.45 | 13,350,860 |
| 2022-12-20 | $27.73 | $27.96 | $26.64 | $26.87 | $26.87 | 11,349,620 |
| 2022-12-19 | $27.27 | $28.53 | $27.26 | $27.65 | $27.65 | 19,732,700 |
| 2022-12-16 | $27.41 | $27.67 | $26.93 | $27.54 | $27.54 | 12,049,960 |
| 2022-12-15 | $27.14 | $27.94 | $27.11 | $27.66 | $27.66 | 17,852,830 |
| 2022-12-14 | $26.99 | $27.75 | $26.22 | $27.35 | $27.35 | 20,117,180 |
| 2022-12-13 | $26.15 | $27.60 | $26.01 | $27.00 | $27.00 | 21,724,160 |
| 2022-12-12 | $26.52 | $26.88 | $26.20 | $26.30 | $26.30 | 10,951,760 |
| 2022-12-09 | $26.63 | $26.70 | $25.88 | $26.51 | $26.51 | 12,424,290 |
| 2022-12-08 | $26.59 | $27.08 | $26.41 | $26.64 | $26.64 | 13,711,720 |
| 2022-12-07 | $27.00 | $27.41 | $26.31 | $26.74 | $26.74 | 14,171,680 |
| 2022-12-06 | $26.71 | $27.95 | $26.62 | $27.00 | $27.00 | 18,964,080 |
| 2022-12-05 | $26.60 | $27.21 | $26.39 | $27.00 | $27.00 | 16,173,610 |
| 2022-12-01 | $25.78 | $26.82 | $25.61 | $26.52 | $26.52 | 20,252,560 |
| 2022-11-30 | $25.48 | $25.60 | $24.99 | $25.18 | $25.18 | 9,214,290 |
| 2022-11-29 | $24.70 | $25.80 | $24.70 | $25.55 | $25.55 | 12,121,180 |
| 2022-11-28 | $24.20 | $24.80 | $23.97 | $24.76 | $24.76 | 9,320,060 |
| 2022-11-25 | $24.84 | $25.02 | $24.50 | $24.64 | $24.64 | 9,486,450 |
| 2022-11-24 | $25.37 | $25.45 | $24.70 | $24.79 | $24.79 | 9,144,210 |
| 2022-11-23 | $25.38 | $25.50 | $24.77 | $25.17 | $25.17 | 10,657,070 |
| 2022-11-22 | $25.61 | $26.01 | $25.05 | $25.28 | $25.28 | 13,591,240 |
| 2022-11-21 | $26.40 | $26.45 | $25.57 | $25.77 | $25.77 | 13,690,950 |
| 2022-11-18 | $26.64 | $27.92 | $26.64 | $26.75 | $26.75 | 24,205,400 |
| 2022-11-17 | $26.30 | $27.30 | $26.10 | $26.53 | $26.53 | 22,466,420 |
| 2022-11-16 | $26.52 | $27.43 | $26.09 | $26.13 | $26.13 | 19,337,250 |
| 2022-11-15 | $24.85 | $26.62 | $24.85 | $26.42 | $26.42 | 19,271,100 |
| 2022-11-14 | $25.48 | $25.80 | $24.92 | $25.04 | $25.04 | 10,760,610 |
| 2022-11-11 | $25.60 | $25.85 | $24.95 | $25.44 | $25.44 | 18,858,320 |
| 2022-11-10 | $24.23 | $25.04 | $24.20 | $24.83 | $24.83 | 10,212,510 |
| 2022-11-09 | $24.75 | $25.00 | $24.50 | $24.50 | $24.50 | 9,932,350 |
| 2022-11-08 | $25.58 | $25.58 | $24.50 | $25.08 | $25.08 | 20,381,060 |
| 2022-11-07 | $24.10 | $25.49 | $23.99 | $25.39 | $25.39 | 22,932,240 |
| 2022-11-04 | $23.70 | $24.65 | $23.51 | $24.28 | $24.28 | 16,979,360 |
| 2022-11-03 | $23.50 | $24.29 | $23.40 | $23.61 | $23.61 | 14,501,750 |
| 2022-11-02 | $23.30 | $24.95 | $23.00 | $24.06 | $24.06 | 35,059,320 |
| 2022-11-01 | $21.90 | $22.82 | $21.67 | $22.82 | $22.82 | 13,211,970 |
| 2022-10-31 | $21.23 | $22.18 | $21.19 | $21.93 | $21.93 | 10,106,530 |
| 2022-10-28 | $22.07 | $22.23 | $21.20 | $21.30 | $21.30 | 11,990,880 |
| 2022-10-27 | $21.85 | $22.44 | $21.83 | $22.06 | $22.06 | 14,025,480 |
| 2022-10-26 | $20.98 | $22.25 | $20.98 | $21.76 | $21.76 | 26,240,000 |
| 2022-10-25 | $22.93 | $23.00 | $20.68 | $20.84 | $20.84 | 29,857,150 |
| 2022-10-24 | $24.22 | $24.75 | $23.18 | $23.18 | $23.18 | 10,767,270 |
| 2022-10-21 | $25.05 | $25.16 | $24.21 | $24.21 | $24.21 | 8,888,840 |
| 2022-10-20 | $25.38 | $25.58 | $24.61 | $24.92 | $24.92 | 10,858,920 |
| 2022-10-19 | $25.07 | $25.34 | $24.71 | $24.97 | $24.97 | 5,943,830 |
| 2022-10-18 | $25.57 | $25.65 | $25.07 | $25.21 | $25.21 | 8,583,420 |
| 2022-10-17 | $25.10 | $25.78 | $25.07 | $25.37 | $25.37 | 6,451,670 |
| 2022-10-14 | $24.59 | $25.75 | $24.51 | $25.30 | $25.30 | 13,362,800 |
| 2022-10-13 | $24.10 | $24.92 | $23.90 | $24.46 | $24.46 | 8,717,490 |
| 2022-10-12 | $23.51 | $24.12 | $23.19 | $24.10 | $24.10 | 7,530,190 |
| 2022-10-11 | $23.69 | $23.86 | $23.05 | $23.68 | $23.68 | 7,964,730 |
| 2022-10-10 | $24.71 | $24.77 | $23.63 | $23.63 | $23.63 | 11,191,290 |
| 2022-09-30 | $24.71 | $25.11 | $24.61 | $24.93 | $24.93 | 6,765,250 |
| 2022-09-29 | $25.70 | $25.98 | $24.74 | $24.80 | $24.80 | 9,909,780 |
| 2022-09-28 | $25.65 | $25.92 | $25.42 | $25.44 | $25.44 | 6,537,810 |
| 2022-09-27 | $24.79 | $25.88 | $24.79 | $25.82 | $25.82 | 9,701,880 |
| 2022-09-26 | $24.98 | $25.25 | $24.69 | $24.78 | $24.78 | 5,826,300 |
| 2022-09-23 | $25.41 | $25.57 | $24.72 | $24.99 | $24.99 | 7,576,050 |
| 2022-09-22 | $25.91 | $26.04 | $25.48 | $25.52 | $25.52 | 6,171,390 |
| 2022-09-21 | $25.50 | $26.14 | $25.08 | $25.91 | $25.91 | 8,477,260 |
| 2022-09-20 | $25.94 | $26.09 | $25.42 | $25.66 | $25.66 | 9,333,590 |
| 2022-09-19 | $25.95 | $26.20 | $25.53 | $25.88 | $25.88 | 9,795,580 |
| 2022-09-16 | $27.02 | $27.36 | $26.11 | $26.17 | $26.17 | 9,840,830 |
| 2022-09-15 | $27.40 | $28.05 | $27.00 | $27.19 | $27.19 | 13,537,480 |
| 2022-09-14 | $26.85 | $27.48 | $26.81 | $27.24 | $27.24 | 6,269,270 |
| 2022-09-13 | $27.04 | $27.58 | $26.93 | $27.40 | $27.40 | 7,457,940 |
| 2022-09-12 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2022-09-09 | $26.74 | $27.08 | $26.52 | $27.05 | $27.05 | 7,696,020 |
| 2022-09-08 | $27.29 | $27.35 | $26.74 | $26.75 | $26.75 | 10,543,070 |
| 2022-09-07 | $27.63 | $27.75 | $27.09 | $27.18 | $27.18 | 9,941,510 |
| 2022-09-06 | $27.66 | $27.83 | $27.35 | $27.81 | $27.81 | 5,995,690 |
| 2022-09-05 | $28.00 | $28.03 | $27.32 | $27.52 | $27.52 | 8,600,690 |
| 2022-09-02 | $27.70 | $28.21 | $27.64 | $28.03 | $28.03 | 7,778,130 |
| 2022-09-01 | $27.75 | $28.25 | $27.55 | $27.63 | $27.63 | 8,258,620 |
| 2022-08-31 | $27.71 | $28.28 | $27.38 | $27.80 | $27.80 | 11,345,520 |
| 2022-08-30 | $27.74 | $28.25 | $27.70 | $27.93 | $27.93 | 8,147,290 |
| 2022-08-29 | $27.57 | $27.88 | $27.07 | $27.84 | $27.84 | 10,390,190 |
| 2022-08-26 | $28.23 | $28.98 | $28.04 | $28.05 | $28.05 | 10,851,240 |
| 2022-08-25 | $28.04 | $28.47 | $27.60 | $28.29 | $28.29 | 10,374,330 |
| 2022-08-24 | $29.03 | $29.03 | $27.78 | $27.90 | $27.90 | 15,037,910 |
| 2022-08-23 | $29.33 | $29.45 | $28.91 | $29.03 | $29.03 | 11,372,040 |
| 2022-08-22 | $29.52 | $29.63 | $28.87 | $29.60 | $29.60 | 12,712,060 |
| 2022-08-19 | $29.43 | $30.41 | $29.34 | $29.54 | $29.54 | 17,522,370 |
| 2022-08-18 | $30.87 | $31.00 | $29.46 | $29.51 | $29.51 | 24,650,870 |
| 2022-08-17 | $30.73 | $30.76 | $30.01 | $30.59 | $30.59 | 10,438,840 |
| 2022-08-16 | $32.01 | $32.28 | $30.50 | $30.72 | $30.72 | 14,941,700 |
| 2022-08-15 | $32.06 | $32.10 | $31.22 | $32.01 | $32.01 | 10,730,490 |
| 2022-08-12 | $31.99 | $32.25 | $31.72 | $32.01 | $32.01 | 7,151,500 |
| 2022-08-11 | $30.88 | $32.12 | $30.72 | $32.03 | $32.03 | 14,669,890 |
| 2022-08-10 | $31.40 | $31.50 | $30.34 | $30.70 | $30.70 | 9,944,180 |
| 2022-08-09 | $31.84 | $31.85 | $31.22 | $31.62 | $31.62 | 5,140,870 |
| 2022-08-08 | $31.80 | $31.97 | $31.55 | $31.70 | $31.70 | 6,785,120 |
| 2022-08-05 | $30.22 | $31.83 | $30.09 | $31.78 | $31.78 | 12,103,600 |
| 2022-08-04 | $30.16 | $30.54 | $29.88 | $30.12 | $30.12 | 6,801,160 |
| 2022-08-03 | $30.15 | $30.89 | $29.87 | $29.91 | $29.91 | 6,973,470 |
| 2022-08-02 | $31.10 | $31.10 | $29.60 | $30.18 | $30.18 | 10,549,760 |
| 2022-08-01 | $31.45 | $32.44 | $31.09 | $31.63 | $31.63 | 7,710,670 |
| 2022-07-29 | $31.86 | $31.90 | $31.08 | $31.36 | $31.36 | 7,486,130 |
| 2022-07-28 | $31.88 | $31.96 | $31.46 | $31.60 | $31.60 | 6,259,390 |
| 2022-07-27 | $31.28 | $32.49 | $31.11 | $31.91 | $31.91 | 11,186,610 |
| 2022-07-26 | $30.80 | $31.68 | $30.71 | $31.35 | $31.35 | 8,121,300 |
| 2022-07-25 | $30.82 | $30.96 | $30.41 | $30.79 | $30.79 | 5,151,680 |
| 2022-07-22 | $31.22 | $31.28 | $30.73 | $30.99 | $30.99 | 9,502,940 |
| 2022-07-21 | $30.50 | $31.58 | $30.39 | $31.35 | $31.35 | 16,998,760 |
| 2022-07-20 | $30.42 | $31.20 | $30.31 | $30.49 | $30.49 | 13,115,970 |
| 2022-07-19 | $29.90 | $30.34 | $29.70 | $30.30 | $30.30 | 6,987,120 |
| 2022-07-18 | $29.43 | $30.12 | $29.18 | $29.90 | $29.90 | 8,566,410 |
| 2022-07-15 | $30.30 | $30.30 | $29.42 | $29.43 | $29.43 | 13,738,110 |
| 2022-07-14 | $30.38 | $30.85 | $30.02 | $30.28 | $30.28 | 7,017,280 |
| 2022-07-13 | $30.80 | $31.30 | $30.18 | $30.34 | $30.34 | 9,460,730 |
| 2022-07-12 | $31.11 | $31.19 | $30.35 | $30.72 | $30.72 | 7,466,540 |
| 2022-07-11 | $31.60 | $31.60 | $30.69 | $30.88 | $30.88 | 7,477,590 |
| 2022-07-08 | $31.37 | $32.13 | $31.25 | $31.79 | $31.79 | 10,715,910 |
| 2022-07-07 | $31.56 | $31.57 | $30.49 | $31.18 | $31.18 | 9,784,690 |
| 2022-07-06 | $31.82 | $32.02 | $31.10 | $31.44 | $31.44 | 10,338,990 |
| 2022-07-05 | $33.00 | $33.29 | $31.66 | $32.01 | $31.88 | 14,752,370 |
| 2022-07-04 | $32.56 | $33.19 | $32.20 | $33.00 | $32.86 | 11,967,080 |
| 2022-07-01 | $33.25 | $33.89 | $32.86 | $32.90 | $32.76 | 15,476,580 |
| 2022-06-30 | $33.02 | $33.76 | $32.99 | $33.36 | $33.22 | 11,381,190 |
| 2022-06-29 | $33.61 | $34.14 | $33.02 | $33.03 | $32.89 | 15,576,380 |
| 2022-06-28 | $34.45 | $34.60 | $33.50 | $33.89 | $33.75 | 19,055,300 |
| 2022-06-27 | $33.77 | $36.07 | $33.70 | $34.60 | $34.46 | 20,234,560 |
| 2022-06-24 | $33.00 | $33.95 | $32.99 | $33.55 | $33.41 | 9,788,690 |
| 2022-06-23 | $33.94 | $34.29 | $32.34 | $33.16 | $33.02 | 17,591,420 |
| 2022-06-22 | $36.41 | $36.55 | $33.70 | $33.97 | $33.83 | 19,590,270 |
| 2022-06-21 | $36.66 | $36.82 | $36.02 | $36.41 | $36.26 | 9,018,660 |
| 2022-06-20 | $35.65 | $37.18 | $35.14 | $36.83 | $36.68 | 16,645,890 |
| 2022-06-17 | $35.94 | $36.09 | $34.93 | $35.64 | $35.49 | 12,486,020 |
| 2022-06-16 | $34.82 | $36.86 | $34.75 | $35.93 | $35.78 | 15,937,530 |
| 2022-06-15 | $35.33 | $35.97 | $34.79 | $34.88 | $34.74 | 15,536,590 |
| 2022-06-14 | $34.72 | $35.29 | $34.10 | $35.25 | $35.10 | 10,816,350 |
| 2022-06-13 | $35.79 | $36.07 | $34.75 | $35.19 | $35.05 | 13,558,220 |
| 2022-06-10 | $34.32 | $36.63 | $33.83 | $36.26 | $36.11 | 18,000,830 |
| 2022-06-09 | $34.89 | $35.88 | $34.29 | $34.67 | $34.53 | 12,764,160 |
| 2022-06-08 | $35.61 | $35.68 | $34.38 | $34.90 | $34.76 | 10,548,790 |
| 2022-06-07 | $34.93 | $36.18 | $34.67 | $35.48 | $35.33 | 13,975,380 |
| 2022-06-06 | $34.33 | $35.20 | $34.10 | $35.09 | $34.95 | 10,748,940 |
| 2022-06-02 | $35.00 | $35.17 | $34.37 | $34.58 | $34.44 | 11,943,620 |
| 2022-06-01 | $35.86 | $36.55 | $34.86 | $35.05 | $34.91 | 14,507,890 |
| 2022-05-31 | $36.11 | $36.40 | $35.18 | $36.21 | $36.06 | 13,696,410 |
| 2022-05-30 | $37.30 | $37.35 | $35.99 | $36.34 | $36.19 | 11,310,170 |
| 2022-05-27 | $38.36 | $38.45 | $37.04 | $37.33 | $37.18 | 11,297,300 |
| 2022-05-26 | $37.52 | $38.47 | $36.50 | $38.29 | $38.13 | 14,226,370 |
| 2022-05-25 | $37.50 | $38.90 | $36.80 | $37.71 | $37.55 | 20,664,210 |
| 2022-05-24 | $36.15 | $39.05 | $36.15 | $37.44 | $37.29 | 27,952,590 |
| 2022-05-23 | $36.99 | $37.30 | $35.31 | $35.50 | $35.35 | 10,892,850 |
| 2022-05-20 | $35.00 | $36.18 | $35.00 | $35.90 | $35.90 | 9,068,480 |
| 2022-05-19 | $34.91 | $35.25 | $33.66 | $34.95 | $34.95 | 13,709,540 |
| 2022-05-18 | $36.76 | $36.80 | $35.16 | $35.53 | $35.53 | 9,956,740 |
| 2022-05-17 | $35.48 | $36.56 | $35.26 | $36.30 | $36.30 | 13,966,720 |
| 2022-05-16 | $34.69 | $36.20 | $34.54 | $35.19 | $35.19 | 10,169,590 |
| 2022-05-13 | $34.96 | $35.09 | $34.20 | $34.69 | $34.69 | 7,873,590 |
| 2022-05-12 | $33.73 | $35.17 | $33.33 | $34.96 | $34.96 | 12,020,670 |
| 2022-05-11 | $34.50 | $36.33 | $33.93 | $34.10 | $34.10 | 20,588,060 |
| 2022-05-10 | $33.59 | $34.36 | $33.20 | $33.90 | $33.90 | 9,629,140 |
| 2022-05-09 | $33.18 | $34.58 | $33.11 | $34.18 | $34.18 | 11,905,970 |
| 2022-05-06 | $34.14 | $34.15 | $33.00 | $33.58 | $33.58 | 14,283,470 |
| 2022-05-05 | $35.00 | $35.80 | $34.43 | $35.10 | $35.10 | 18,114,290 |
| 2022-05-04 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2022-05-03 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2022-04-29 | $31.98 | $36.95 | $31.71 | $35.80 | $35.80 | 36,147,820 |
| 2022-04-28 | $31.90 | $32.45 | $30.86 | $31.67 | $31.67 | 14,034,850 |
| 2022-04-27 | $30.78 | $32.58 | $29.60 | $32.22 | $32.22 | 23,137,200 |
| 2022-04-26 | $29.30 | $31.46 | $29.29 | $30.45 | $30.45 | 25,682,960 |
| 2022-04-25 | $28.33 | $30.20 | $28.13 | $28.92 | $28.92 | 19,642,910 |
| 2022-04-22 | $28.40 | $28.56 | $27.39 | $28.33 | $28.33 | 10,064,790 |
| 2022-04-21 | $29.39 | $29.65 | $28.38 | $28.75 | $28.75 | 8,624,280 |
| 2022-04-20 | $28.95 | $30.29 | $28.89 | $29.68 | $29.68 | 11,553,750 |
| 2022-04-19 | $28.76 | $29.15 | $28.11 | $29.05 | $29.05 | 8,275,230 |
| 2022-04-18 | $28.85 | $29.37 | $28.21 | $28.76 | $28.76 | 8,802,480 |
| 2022-04-15 | $30.01 | $30.02 | $28.88 | $29.28 | $29.28 | 8,948,210 |
| 2022-04-14 | $29.51 | $30.60 | $29.32 | $30.16 | $30.16 | 7,133,280 |
| 2022-04-13 | $30.00 | $30.45 | $29.35 | $29.38 | $29.38 | 6,477,500 |
| 2022-04-12 | $29.70 | $30.50 | $29.35 | $30.36 | $30.36 | 8,101,040 |
| 2022-04-11 | $30.30 | $30.53 | $29.25 | $29.65 | $29.65 | 8,973,360 |
| 2022-04-08 | $31.11 | $31.39 | $30.15 | $30.51 | $30.51 | 9,256,760 |
| 2022-04-07 | $31.51 | $31.90 | $30.82 | $31.40 | $31.40 | 10,331,910 |
| 2022-04-06 | $31.90 | $32.79 | $31.44 | $31.87 | $31.87 | 9,748,880 |
| 2022-04-05 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2022-04-04 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2022-04-01 | $30.80 | $32.27 | $30.56 | $31.90 | $31.90 | 13,083,370 |
| 2022-03-31 | $31.81 | $32.00 | $31.13 | $31.16 | $31.16 | 8,957,680 |
| 2022-03-30 | $31.59 | $32.32 | $31.13 | $32.25 | $32.25 | 11,120,430 |
| 2022-03-29 | $31.69 | $31.79 | $30.92 | $31.63 | $31.63 | 9,928,390 |
| 2022-03-28 | $30.86 | $31.87 | $30.74 | $31.70 | $31.70 | 14,812,490 |
| 2022-03-25 | $30.97 | $31.38 | $30.62 | $30.71 | $30.71 | 7,646,390 |
| 2022-03-24 | $31.35 | $31.43 | $30.66 | $31.10 | $31.10 | 9,548,420 |
| 2022-03-23 | $31.51 | $32.15 | $31.07 | $31.76 | $31.76 | 11,159,450 |
| 2022-03-22 | $30.37 | $31.57 | $29.97 | $31.37 | $31.37 | 14,081,870 |
| 2022-03-21 | $30.47 | $31.19 | $30.33 | $30.50 | $30.50 | 11,825,960 |
| 2022-03-18 | $30.27 | $30.69 | $29.68 | $30.47 | $30.47 | 11,424,490 |
| 2022-03-17 | $30.35 | $31.32 | $29.81 | $30.42 | $30.42 | 20,122,370 |
| 2022-03-16 | $28.50 | $29.50 | $27.01 | $29.17 | $29.17 | 20,085,750 |
| 2022-03-15 | $28.98 | $29.45 | $27.81 | $27.81 | $27.81 | 15,048,520 |
| 2022-03-14 | $30.16 | $30.51 | $29.35 | $29.44 | $29.44 | 11,060,330 |
| 2022-03-11 | $29.48 | $30.68 | $29.34 | $30.45 | $30.45 | 17,749,370 |
| 2022-03-10 | $31.44 | $31.86 | $30.51 | $30.58 | $30.58 | 15,160,480 |
| 2022-03-09 | $31.54 | $31.65 | $29.15 | $30.56 | $30.56 | 15,971,350 |
| 2022-03-08 | $32.45 | $32.96 | $31.13 | $31.42 | $31.42 | 12,309,950 |
| 2022-03-07 | $33.30 | $33.55 | $32.15 | $32.53 | $32.53 | 14,992,320 |
| 2022-03-04 | $32.90 | $33.98 | $32.70 | $33.82 | $33.82 | 14,735,960 |
| 2022-03-03 | $34.22 | $34.40 | $33.13 | $33.28 | $33.28 | 12,482,260 |
| 2022-03-02 | $34.00 | $34.14 | $33.54 | $34.07 | $34.07 | 9,397,910 |
| 2022-03-01 | $33.81 | $34.50 | $33.79 | $34.08 | $34.08 | 11,138,090 |
| 2022-02-28 | $34.65 | $34.78 | $33.15 | $34.13 | $34.13 | 16,902,030 |
| 2022-02-25 | $33.80 | $35.22 | $33.80 | $34.27 | $34.27 | 17,155,150 |
| 2022-02-24 | $34.90 | $35.08 | $32.89 | $33.40 | $33.40 | 21,290,930 |
| 2022-02-23 | $34.18 | $35.53 | $34.14 | $35.24 | $35.24 | 15,885,190 |
| 2022-02-22 | $36.00 | $36.00 | $33.50 | $34.39 | $34.39 | 28,987,790 |
| 2022-02-21 | $36.65 | $37.19 | $36.18 | $36.47 | $36.47 | 8,441,400 |
| 2022-02-18 | $36.22 | $37.32 | $36.16 | $36.90 | $36.90 | 7,579,370 |
| 2022-02-17 | $36.81 | $37.10 | $36.40 | $36.60 | $36.60 | 9,721,710 |
| 2022-02-16 | $37.68 | $37.93 | $36.98 | $37.11 | $37.11 | 8,560,930 |
| 2022-02-15 | $36.99 | $37.67 | $36.75 | $37.48 | $37.48 | 10,751,750 |
| 2022-02-14 | $35.68 | $37.59 | $35.40 | $37.15 | $37.15 | 18,489,760 |
| 2022-02-11 | $36.01 | $36.80 | $35.46 | $36.08 | $36.08 | 14,295,400 |
| 2022-02-10 | $35.67 | $37.09 | $35.24 | $36.43 | $36.43 | 23,114,660 |
| 2022-02-09 | $34.52 | $35.85 | $34.12 | $35.67 | $35.67 | 23,665,300 |
| 2022-02-08 | $34.20 | $34.63 | $33.72 | $34.55 | $34.55 | 13,967,540 |
| 2022-02-07 | $35.06 | $35.25 | $34.02 | $34.40 | $34.40 | 19,120,560 |
| 2022-02-04 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
| 2022-02-03 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
| 2022-02-02 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
| 2022-02-01 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
| 2022-01-28 | $35.94 | $36.39 | $34.75 | $34.76 | $34.76 | 20,255,840 |
| 2022-01-27 | $36.34 | $37.09 | $35.55 | $35.66 | $35.66 | 21,338,590 |
| 2022-01-26 | $37.40 | $37.57 | $35.40 | $36.18 | $36.18 | 28,953,730 |
| 2022-01-25 | $39.01 | $39.10 | $37.15 | $37.18 | $37.18 | 28,168,560 |
| 2022-01-24 | $39.27 | $39.51 | $38.50 | $39.01 | $39.01 | 21,710,330 |
| 2022-01-21 | $41.52 | $41.59 | $39.14 | $39.27 | $39.27 | 54,416,700 |
| 2022-01-20 | $45.15 | $45.40 | $43.01 | $43.61 | $43.61 | 28,091,920 |
| 2022-01-19 | $45.68 | $46.66 | $44.65 | $45.13 | $45.13 | 17,295,200 |
| 2022-01-18 | $46.22 | $46.99 | $45.10 | $45.68 | $45.68 | 18,319,800 |
| 2022-01-17 | $45.13 | $46.70 | $44.55 | $46.21 | $46.21 | 21,374,790 |
| 2022-01-14 | $45.70 | $46.05 | $44.93 | $44.97 | $44.97 | 23,154,610 |
| 2022-01-13 | $48.33 | $48.73 | $45.65 | $46.07 | $46.07 | 29,283,670 |
| 2022-01-12 | $49.01 | $49.30 | $48.17 | $48.52 | $48.52 | 19,414,470 |
| 2022-01-11 | $52.99 | $53.00 | $48.28 | $49.14 | $49.14 | 28,422,230 |
| 2022-01-10 | $54.20 | $54.90 | $52.10 | $52.72 | $52.72 | 18,084,640 |
| 2022-01-07 | $54.25 | $57.35 | $53.90 | $54.91 | $54.91 | 18,841,750 |
| 2022-01-06 | $55.26 | $55.55 | $52.49 | $54.72 | $54.72 | 19,930,830 |
| 2022-01-05 | $58.00 | $59.00 | $54.70 | $56.10 | $56.10 | 26,835,360 |
| 2022-01-04 | $56.90 | $59.80 | $56.90 | $58.61 | $58.61 | 23,380,950 |
| 2022-01-03 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2021-12-31 | $54.90 | $58.08 | $54.20 | $57.22 | $57.22 | 25,694,110 |
| 2021-12-30 | $50.81 | $55.15 | $50.26 | $55.00 | $55.00 | 23,620,890 |
| 2021-12-29 | $51.46 | $51.89 | $50.02 | $50.65 | $50.65 | 16,442,800 |
| 2021-12-28 | $53.65 | $53.65 | $51.61 | $52.26 | $52.26 | 10,327,240 |
| 2021-12-27 | $53.40 | $53.89 | $51.69 | $53.17 | $53.17 | 11,123,620 |
| 2021-12-24 | $53.00 | $55.18 | $53.00 | $53.70 | $53.70 | 16,289,160 |
| 2021-12-23 | $52.78 | $54.25 | $52.01 | $52.94 | $52.94 | 15,244,240 |
| 2021-12-22 | $50.44 | $54.40 | $50.42 | $53.19 | $53.19 | 23,660,310 |
| 2021-12-21 | $49.74 | $51.11 | $49.38 | $50.06 | $50.06 | 12,832,810 |
| 2021-12-20 | $52.50 | $52.50 | $49.20 | $49.50 | $49.50 | 22,080,450 |
| 2021-12-17 | $53.19 | $54.27 | $51.99 | $52.20 | $52.20 | 18,723,040 |
| 2021-12-16 | $51.05 | $54.36 | $50.01 | $53.51 | $53.51 | 34,347,520 |
| 2021-12-15 | $50.70 | $52.13 | $49.10 | $50.14 | $50.14 | 26,918,390 |
| 2021-12-14 | $48.87 | $52.23 | $48.58 | $50.08 | $50.08 | 33,815,610 |
| 2021-12-13 | $46.15 | $49.53 | $46.15 | $49.04 | $49.04 | 31,511,360 |
| 2021-12-10 | $46.26 | $47.43 | $45.78 | $46.11 | $46.11 | 20,896,350 |
| 2021-12-09 | $45.57 | $47.79 | $45.13 | $46.78 | $46.78 | 20,682,720 |
| 2021-12-08 | $45.00 | $46.00 | $44.05 | $45.44 | $45.44 | 11,464,400 |
| 2021-12-07 | $44.75 | $45.33 | $44.22 | $45.19 | $45.19 | 11,383,840 |
| 2021-12-06 | $43.65 | $45.00 | $43.10 | $44.53 | $44.53 | 11,486,650 |
| 2021-12-03 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 11,313,750 |
| 2021-12-02 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 11,283,650 |
| 2021-12-01 | $43.60 | $43.94 | $42.80 | $43.85 | $43.85 | 10,968,440 |
| 2021-11-30 | $44.56 | $45.11 | $43.31 | $43.51 | $43.51 | 13,014,180 |
| 2021-11-29 | $45.10 | $45.80 | $43.40 | $43.71 | $43.71 | 21,892,160 |
| 2021-11-26 | $44.82 | $46.88 | $44.77 | $45.82 | $45.82 | 12,064,440 |
| 2021-11-25 | $48.60 | $48.78 | $45.10 | $45.60 | $45.60 | 22,712,570 |
| 2021-11-24 | $47.00 | $49.50 | $46.69 | $48.65 | $48.65 | 22,571,780 |
| 2021-11-23 | $46.73 | $46.98 | $45.75 | $46.71 | $46.71 | 14,875,170 |
| 2021-11-22 | $46.02 | $48.38 | $45.68 | $47.19 | $47.19 | 17,921,480 |
| 2021-11-19 | $46.10 | $48.13 | $45.96 | $46.22 | $46.22 | 16,047,400 |
| 2021-11-18 | $48.49 | $48.56 | $45.69 | $46.36 | $46.36 | 20,945,450 |
| 2021-11-17 | $48.98 | $49.36 | $47.55 | $47.93 | $47.93 | 20,285,210 |
| 2021-11-16 | $47.47 | $49.64 | $46.95 | $49.05 | $49.05 | 31,683,090 |
| 2021-11-15 | $42.66 | $48.65 | $42.43 | $47.28 | $47.28 | 33,006,500 |
| 2021-11-12 | $43.45 | $43.48 | $42.15 | $42.28 | $42.28 | 11,843,450 |
| 2021-11-11 | $42.60 | $43.66 | $42.35 | $43.22 | $43.22 | 14,173,320 |
| 2021-11-10 | $43.91 | $44.44 | $42.28 | $43.00 | $43.00 | 16,610,420 |
| 2021-11-09 | $44.79 | $45.12 | $43.40 | $43.96 | $43.96 | 13,350,730 |
| 2021-11-08 | $45.29 | $45.85 | $44.04 | $44.95 | $44.95 | 13,557,530 |
| 2021-11-05 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 29,287,670 |
| 2021-11-04 | $43.20 | $43.97 | $41.68 | $43.65 | $43.65 | 19,286,680 |
| 2021-11-03 | $39.75 | $43.90 | $39.56 | $42.50 | $42.50 | 24,578,520 |
| 2021-11-02 | $39.40 | $41.09 | $39.10 | $39.76 | $39.76 | 14,859,410 |
| 2021-11-01 | $39.14 | $40.18 | $38.83 | $39.20 | $39.20 | 11,239,220 |
| 2021-10-29 | $38.22 | $39.42 | $37.80 | $39.29 | $39.29 | 14,043,480 |
| 2021-10-28 | $39.40 | $39.65 | $37.81 | $38.13 | $38.13 | 11,944,950 |
| 2021-10-27 | $39.15 | $39.44 | $38.70 | $39.12 | $39.12 | 7,909,270 |
| 2021-10-26 | $40.01 | $40.49 | $38.87 | $39.15 | $39.15 | 12,997,510 |
| 2021-10-25 | $41.09 | $42.40 | $39.85 | $40.12 | $40.12 | 15,114,570 |
| 2021-10-22 | $40.61 | $42.55 | $40.21 | $41.37 | $41.37 | 21,235,060 |
| 2021-10-21 | $39.04 | $39.50 | $38.51 | $39.18 | $39.18 | 6,668,410 |
| 2021-10-20 | $38.80 | $39.99 | $38.58 | $39.01 | $39.01 | 16,238,400 |
| 2021-10-19 | $38.72 | $38.85 | $37.82 | $38.27 | $38.27 | 8,643,740 |
| 2021-10-18 | $39.78 | $39.78 | $37.89 | $38.39 | $38.39 | 14,899,150 |
| 2021-10-15 | $39.27 | $39.98 | $38.93 | $39.59 | $39.59 | 10,850,930 |
| 2021-10-14 | $38.25 | $40.32 | $37.74 | $39.38 | $39.38 | 18,348,510 |
| 2021-10-13 | $39.80 | $39.85 | $37.02 | $38.55 | $38.55 | 22,998,220 |
| 2021-10-12 | $45.44 | $45.95 | $38.79 | $39.18 | $39.18 | 32,918,170 |
| 2021-10-11 | $47.57 | $48.20 | $45.71 | $45.90 | $45.90 | 13,673,000 |
| 2021-10-08 | $44.34 | $47.91 | $43.59 | $47.56 | $47.56 | 19,964,310 |
| 2021-10-07 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 0 |
| 2021-10-06 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 0 |
| 2021-09-30 | $43.60 | $46.00 | $43.40 | $43.59 | $43.59 | 16,424,340 |
| 2021-09-29 | $41.91 | $44.22 | $41.61 | $43.60 | $43.60 | 13,436,720 |
| 2021-09-28 | $42.50 | $43.50 | $41.52 | $42.20 | $42.20 | 12,428,680 |
| 2021-09-27 | $43.59 | $44.30 | $42.16 | $42.44 | $42.44 | 13,869,410 |
| 2021-09-24 | $41.27 | $44.90 | $41.27 | $44.16 | $44.16 | 21,810,770 |
| 2021-09-23 | $41.67 | $42.47 | $40.83 | $41.31 | $41.31 | 9,619,470 |
| 2021-09-22 | $41.02 | $42.25 | $41.01 | $41.41 | $41.41 | 6,307,130 |
| 2021-09-21 | $42.28 | $42.28 | $42.28 | $42.28 | $42.28 | 0 |
| 2021-09-20 | $42.28 | $42.28 | $42.28 | $42.28 | $42.28 | 0 |
| 2021-09-17 | $41.58 | $42.40 | $40.66 | $42.28 | $42.28 | 8,186,940 |
| 2021-09-16 | $43.35 | $43.35 | $41.51 | $41.80 | $41.80 | 12,291,590 |
| 2021-09-15 | $43.06 | $43.50 | $42.07 | $43.14 | $43.14 | 9,785,620 |
| 2021-09-14 | $42.98 | $44.22 | $42.50 | $43.07 | $43.07 | 14,512,870 |
| 2021-09-13 | $43.00 | $43.30 | $41.85 | $42.44 | $42.44 | 15,329,560 |
| 2021-09-10 | $42.96 | $43.69 | $41.83 | $43.48 | $43.48 | 13,216,670 |
| 2021-09-09 | $44.50 | $44.63 | $42.01 | $43.16 | $43.16 | 20,841,750 |
| 2021-09-08 | $44.32 | $44.99 | $44.02 | $44.98 | $44.98 | 12,263,460 |
| 2021-09-07 | $44.61 | $45.00 | $44.07 | $44.59 | $44.59 | 11,169,930 |
| 2021-09-06 | $44.12 | $45.12 | $43.85 | $44.71 | $44.71 | 12,510,180 |
| 2021-09-03 | $46.20 | $46.82 | $43.81 | $44.60 | $44.60 | 20,885,540 |
| 2021-09-02 | $44.80 | $47.49 | $44.66 | $46.24 | $46.24 | 22,600,210 |
| 2021-09-01 | $45.40 | $45.46 | $43.83 | $44.20 | $44.20 | 21,196,220 |
| 2021-08-31 | $44.31 | $47.28 | $44.31 | $45.80 | $45.80 | 16,387,690 |
| 2021-08-30 | $47.00 | $47.10 | $42.71 | $45.18 | $45.18 | 41,838,620 |
| 2021-08-27 | $51.93 | $52.29 | $45.00 | $47.80 | $47.80 | 38,880,310 |
| 2021-08-26 | $53.72 | $54.11 | $51.82 | $52.30 | $52.30 | 10,165,750 |
| 2021-08-25 | $53.08 | $55.65 | $52.59 | $54.16 | $54.16 | 8,585,850 |
| 2021-08-24 | $55.20 | $55.60 | $54.08 | $54.70 | $54.70 | 6,928,940 |
| 2021-08-23 | $53.00 | $55.90 | $52.18 | $55.42 | $55.42 | 10,943,800 |
| 2021-08-20 | $55.67 | $55.67 | $52.60 | $53.26 | $53.26 | 11,110,140 |
| 2021-08-19 | $51.81 | $55.84 | $51.81 | $55.30 | $55.30 | 15,345,960 |
| 2021-08-18 | $53.74 | $53.89 | $50.51 | $51.55 | $51.55 | 14,306,900 |
| 2021-08-17 | $55.11 | $55.77 | $52.97 | $53.30 | $53.30 | 9,158,880 |
| 2021-08-16 | $57.00 | $57.00 | $54.25 | $55.38 | $55.38 | 10,323,060 |
| 2021-08-13 | $57.86 | $59.35 | $55.33 | $56.00 | $56.00 | 13,173,290 |
| 2021-08-12 | $59.31 | $59.62 | $56.58 | $57.10 | $57.10 | 11,120,840 |
| 2021-08-11 | $59.00 | $59.58 | $57.30 | $57.77 | $57.77 | 10,197,910 |
| 2021-08-10 | $54.94 | $59.77 | $54.01 | $58.25 | $58.25 | 15,510,950 |
| 2021-08-09 | $52.70 | $55.55 | $52.67 | $54.20 | $54.20 | 9,815,980 |
| 2021-08-06 | $50.70 | $53.48 | $50.50 | $52.70 | $52.70 | 13,157,390 |
| 2021-08-05 | $53.99 | $53.99 | $49.71 | $50.21 | $50.21 | 15,959,850 |
| 2021-08-04 | $55.54 | $55.54 | $52.20 | $52.90 | $52.90 | 17,223,440 |
| 2021-08-03 | $55.73 | $56.65 | $54.88 | $55.69 | $55.69 | 7,333,520 |
| 2021-08-02 | $54.38 | $56.38 | $53.34 | $55.67 | $55.67 | 9,308,460 |
| 2021-07-30 | $55.67 | $56.77 | $53.98 | $55.09 | $55.09 | 10,015,930 |
| 2021-07-29 | $52.52 | $56.40 | $52.52 | $55.67 | $55.67 | 12,297,990 |
| 2021-07-28 | $50.20 | $53.63 | $49.06 | $52.70 | $52.70 | 21,780,810 |
| 2021-07-27 | $54.30 | $54.30 | $50.01 | $50.01 | $50.01 | 19,926,920 |
| 2021-07-26 | $57.10 | $57.49 | $53.64 | $53.98 | $53.98 | 9,802,110 |
| 2021-07-23 | $58.05 | $59.15 | $57.21 | $57.67 | $57.67 | 6,688,650 |
| 2021-07-22 | $58.76 | $59.10 | $57.48 | $58.16 | $58.16 | 6,253,350 |
| 2021-07-21 | $59.55 | $60.31 | $58.42 | $58.66 | $58.66 | 7,250,570 |
| 2021-07-20 | $57.80 | $59.80 | $57.58 | $59.55 | $59.55 | 5,109,320 |
| 2021-07-19 | $59.23 | $59.63 | $57.70 | $58.59 | $58.59 | 7,196,420 |
| 2021-07-16 | $59.79 | $60.16 | $58.66 | $59.70 | $59.70 | 7,123,610 |
| 2021-07-15 | $58.87 | $60.21 | $57.94 | $59.98 | $59.98 | 6,511,940 |
| 2021-07-14 | $60.82 | $60.82 | $57.87 | $58.40 | $58.40 | 8,137,130 |
| 2021-07-13 | $58.44 | $61.73 | $57.90 | $60.82 | $60.82 | 10,858,280 |
| 2021-07-12 | $57.31 | $59.57 | $57.31 | $57.95 | $57.95 | 13,004,480 |
| 2021-07-09 | $57.16 | $58.33 | $56.22 | $57.28 | $57.28 | 11,685,110 |
| 2021-07-08 | $58.58 | $59.98 | $57.15 | $57.58 | $57.58 | 14,029,580 |
| 2021-07-07 | $60.30 | $60.78 | $57.76 | $59.41 | $59.41 | 12,614,040 |
| 2021-07-06 | $61.05 | $61.65 | $59.18 | $60.00 | $60.00 | 12,084,970 |
| 2021-07-05 | $66.48 | $66.80 | $59.61 | $61.20 | $61.20 | 15,559,760 |
| 2021-07-02 | $68.95 | $69.50 | $63.85 | $64.91 | $64.91 | 10,395,820 |
| 2021-07-01 | $68.55 | $70.23 | $67.55 | $68.83 | $68.83 | 4,992,350 |
| 2021-06-30 | $69.19 | $69.97 | $67.46 | $68.60 | $68.60 | 5,279,810 |
| 2021-06-29 | $67.52 | $70.13 | $67.52 | $69.33 | $69.33 | 6,632,430 |
| 2021-06-28 | $65.42 | $69.50 | $65.41 | $67.90 | $67.90 | 9,100,970 |
| 2021-06-25 | $66.06 | $67.09 | $65.02 | $65.88 | $65.88 | 6,413,560 |
| 2021-06-24 | $66.50 | $67.10 | $65.04 | $66.15 | $66.15 | 5,075,560 |
| 2021-06-23 | $68.31 | $68.78 | $66.02 | $66.30 | $66.30 | 7,126,540 |
| 2021-06-22 | $70.44 | $71.00 | $67.33 | $67.90 | $67.90 | 5,992,940 |
| 2021-06-21 | $68.33 | $70.10 | $67.18 | $70.00 | $70.00 | 5,135,420 |
| 2021-06-18 | $70.70 | $70.96 | $68.20 | $68.33 | $68.33 | 4,780,350 |
| 2021-06-17 | $69.97 | $70.86 | $69.21 | $70.26 | $70.26 | 4,689,000 |
| 2021-06-16 | $73.59 | $73.85 | $69.00 | $69.90 | $69.90 | 6,573,210 |
| 2021-06-15 | $69.19 | $74.66 | $68.45 | $73.50 | $73.50 | 14,959,980 |
| 2021-06-14 | $69.81 | $69.81 | $69.81 | $69.81 | $69.81 | 0 |
| 2021-06-11 | $70.88 | $71.49 | $68.21 | $69.81 | $69.81 | 10,077,820 |
| 2021-06-10 | $69.00 | $72.39 | $68.97 | $71.10 | $71.10 | 8,417,870 |
| 2021-06-09 | $70.64 | $70.94 | $69.06 | $69.59 | $69.59 | 5,555,820 |
| 2021-06-08 | $70.44 | $71.10 | $69.38 | $70.64 | $70.64 | 5,396,030 |
| 2021-06-07 | $70.00 | $70.97 | $68.68 | $70.20 | $70.20 | 5,323,380 |
| 2021-06-04 | $67.90 | $70.69 | $67.57 | $69.62 | $69.62 | 6,279,050 |
| 2021-06-03 | $70.50 | $71.31 | $68.01 | $68.33 | $68.33 | 8,867,700 |
| 2021-06-02 | $73.00 | $73.22 | $70.01 | $70.80 | $70.80 | 8,407,650 |
| 2021-06-01 | $73.67 | $74.50 | $71.00 | $72.73 | $72.73 | 7,704,810 |
| 2021-05-31 | $73.21 | $74.44 | $72.65 | $73.80 | $73.67 | 5,664,680 |
| 2021-05-28 | $75.02 | $76.00 | $73.16 | $73.53 | $73.40 | 5,882,880 |
| 2021-05-27 | $73.08 | $76.38 | $73.08 | $75.73 | $75.59 | 6,498,680 |
| 2021-05-26 | $75.01 | $75.88 | $73.15 | $73.56 | $73.43 | 5,920,410 |
| 2021-05-25 | $74.00 | $76.42 | $73.00 | $75.88 | $75.74 | 8,673,270 |
| 2021-05-24 | $71.00 | $74.67 | $71.00 | $74.32 | $74.19 | 11,299,350 |
| 2021-05-21 | $71.22 | $71.93 | $69.37 | $70.09 | $69.96 | 4,916,160 |
| 2021-05-20 | $70.14 | $71.44 | $69.81 | $70.94 | $70.81 | 7,150,120 |
| 2021-05-19 | $73.28 | $73.47 | $70.00 | $70.39 | $70.26 | 4,644,870 |
| 2021-05-18 | $70.70 | $73.59 | $70.55 | $72.20 | $72.07 | 10,645,730 |
| 2021-05-17 | $65.80 | $73.01 | $65.60 | $70.72 | $70.59 | 17,894,780 |
| 2021-05-14 | $65.67 | $66.34 | $64.75 | $65.16 | $65.04 | 6,861,000 |
| 2021-05-13 | $64.70 | $66.10 | $63.39 | $65.40 | $65.28 | 4,594,350 |
| 2021-05-12 | $64.90 | $65.89 | $63.55 | $65.31 | $65.19 | 5,106,910 |
| 2021-05-11 | $66.49 | $66.49 | $64.62 | $64.90 | $64.78 | 5,616,510 |
| 2021-05-10 | $65.15 | $67.99 | $64.17 | $67.16 | $67.04 | 7,744,200 |
| 2021-05-07 | $66.90 | $67.65 | $64.72 | $64.98 | $64.86 | 6,359,880 |
| 2021-05-06 | $68.20 | $68.20 | $65.49 | $66.40 | $66.28 | 9,220,440 |
| 2021-05-05 | $68.05 | $68.05 | $68.05 | $68.05 | $67.93 | 0 |
| 2021-05-04 | $68.05 | $68.05 | $68.05 | $68.05 | $67.93 | 0 |
| 2021-04-30 | $68.28 | $68.65 | $67.18 | $68.05 | $67.93 | 6,190,000 |
| 2021-04-29 | $70.30 | $70.30 | $67.50 | $68.33 | $68.21 | 8,113,800 |
| 2021-04-28 | $69.00 | $71.58 | $68.81 | $70.54 | $70.41 | 10,914,380 |
| 2021-04-27 | $65.85 | $68.92 | $65.85 | $68.02 | $67.90 | 12,293,570 |
| 2021-04-26 | $67.01 | $68.78 | $65.24 | $65.90 | $65.78 | 18,795,950 |
| 2021-04-23 | $64.13 | $64.13 | $61.80 | $62.88 | $62.77 | 6,055,620 |
| 2021-04-22 | $63.03 | $64.39 | $62.41 | $63.60 | $63.49 | 4,501,920 |
| 2021-04-21 | $63.00 | $63.42 | $62.27 | $63.23 | $63.12 | 5,364,770 |
| 2021-04-20 | $60.50 | $63.80 | $60.38 | $62.86 | $62.75 | 7,395,040 |
| 2021-04-19 | $58.71 | $61.06 | $58.17 | $60.94 | $60.83 | 6,473,060 |
| 2021-04-16 | $60.29 | $60.45 | $58.45 | $58.79 | $58.69 | 3,438,680 |
| 2021-04-15 | $60.41 | $60.75 | $59.38 | $60.37 | $60.26 | 3,366,290 |
| 2021-04-14 | $59.18 | $61.35 | $59.17 | $60.88 | $60.77 | 3,583,890 |
| 2021-04-13 | $60.42 | $61.38 | $59.04 | $59.56 | $59.45 | 5,127,630 |
| 2021-04-12 | $62.60 | $62.60 | $60.50 | $60.80 | $60.69 | 4,676,040 |
| 2021-04-09 | $61.82 | $62.96 | $61.60 | $62.59 | $62.48 | 5,323,390 |
| 2021-04-08 | $61.91 | $62.53 | $61.49 | $62.23 | $62.12 | 3,690,760 |
| 2021-04-07 | $63.69 | $63.82 | $61.10 | $62.29 | $62.18 | 8,154,040 |
| 2021-04-06 | $63.00 | $64.77 | $63.00 | $63.92 | $63.81 | 11,563,270 |
| 2021-04-05 | $62.29 | $62.29 | $62.29 | $62.29 | $62.18 | 0 |
| 2021-04-02 | $61.33 | $62.89 | $60.39 | $62.29 | $62.18 | 8,551,210 |
| 2021-04-01 | $58.50 | $62.02 | $57.85 | $61.91 | $61.80 | 13,619,430 |
| 2021-03-31 | $58.12 | $59.08 | $57.90 | $58.12 | $58.02 | 6,518,810 |
| 2021-03-30 | $57.90 | $59.18 | $57.69 | $58.01 | $57.91 | 6,369,440 |
| 2021-03-29 | $58.65 | $59.10 | $57.45 | $58.40 | $58.30 | 7,208,600 |
| 2021-03-26 | $57.01 | $59.66 | $57.00 | $58.44 | $58.34 | 10,624,780 |
| 2021-03-25 | $55.58 | $57.80 | $55.41 | $57.00 | $56.90 | 5,770,720 |
| 2021-03-24 | $55.40 | $57.25 | $54.55 | $56.55 | $56.45 | 9,712,670 |
| 2021-03-23 | $55.96 | $56.46 | $55.20 | $55.85 | $55.75 | 5,354,760 |
| 2021-03-22 | $56.25 | $57.48 | $55.03 | $55.60 | $55.50 | 8,659,400 |
| 2021-03-19 | $57.49 | $58.04 | $56.20 | $56.41 | $56.31 | 7,016,380 |
| 2021-03-18 | $58.46 | $58.90 | $57.67 | $58.47 | $58.37 | 6,658,650 |
| 2021-03-17 | $57.20 | $58.91 | $56.00 | $58.70 | $58.60 | 10,704,040 |
| 2021-03-16 | $57.43 | $58.99 | $56.54 | $56.77 | $56.67 | 9,616,610 |
| 2021-03-15 | $59.56 | $59.56 | $56.20 | $57.42 | $57.32 | 13,629,150 |
| 2021-03-12 | $60.68 | $60.80 | $58.66 | $59.89 | $59.78 | 9,854,000 |
| 2021-03-11 | $60.42 | $62.00 | $59.81 | $60.50 | $60.39 | 10,394,470 |
| 2021-03-10 | $62.00 | $62.66 | $60.00 | $60.21 | $60.10 | 7,855,860 |
| 2021-03-09 | $63.36 | $63.75 | $60.88 | $61.10 | $60.99 | 11,238,960 |
| 2021-03-08 | $65.89 | $65.98 | $63.57 | $63.75 | $63.64 | 12,250,740 |
| 2021-03-05 | $62.45 | $66.56 | $62.08 | $66.43 | $66.31 | 11,366,200 |
| 2021-03-04 | $65.02 | $65.78 | $62.61 | $63.93 | $63.82 | 10,209,000 |
| 2021-03-03 | $65.03 | $66.12 | $64.14 | $66.02 | $65.90 | 6,679,840 |
| 2021-03-02 | $66.56 | $66.70 | $64.50 | $64.61 | $64.49 | 6,801,220 |
| 2021-03-01 | $65.20 | $66.60 | $65.20 | $66.20 | $66.08 | 11,482,080 |
| 2021-02-26 | $65.03 | $65.80 | $63.70 | $64.15 | $64.04 | 12,540,170 |
| 2021-02-25 | $67.30 | $67.50 | $65.88 | $66.02 | $65.90 | 9,742,550 |
| 2021-02-24 | $68.88 | $69.18 | $66.13 | $67.12 | $67.00 | 13,365,770 |
| 2021-02-23 | $68.60 | $69.69 | $68.10 | $69.00 | $68.88 | 11,757,720 |
| 2021-02-22 | $72.53 | $72.88 | $68.69 | $69.31 | $69.19 | 16,274,630 |
| 2021-02-19 | $72.03 | $73.50 | $70.82 | $72.41 | $72.28 | 22,593,670 |
| 2021-02-18 | $80.70 | $81.50 | $71.46 | $72.08 | $71.95 | 27,044,910 |
| 2021-02-17 | $79.50 | $79.50 | $79.50 | $79.50 | $79.36 | 0 |
| 2021-02-16 | $79.50 | $79.50 | $79.50 | $79.50 | $79.36 | 0 |
| 2021-02-15 | $79.50 | $79.50 | $79.50 | $79.50 | $79.36 | 0 |
| 2021-02-12 | $79.50 | $79.50 | $79.50 | $79.50 | $79.36 | 0 |
| 2021-02-11 | $79.50 | $79.50 | $79.50 | $79.50 | $79.36 | 0 |
| 2021-02-10 | $83.36 | $83.40 | $78.99 | $79.50 | $79.36 | 14,980,710 |
| 2021-02-09 | $82.22 | $83.48 | $79.69 | $83.04 | $82.89 | 11,222,600 |
| 2021-02-08 | $81.65 | $82.21 | $79.00 | $81.06 | $80.92 | 7,821,650 |
| 2021-02-05 | $82.45 | $83.09 | $79.93 | $81.60 | $81.45 | 8,120,370 |
| 2021-02-04 | $84.00 | $84.23 | $79.20 | $81.23 | $81.09 | 12,079,560 |
| 2021-02-03 | $84.30 | $86.27 | $83.01 | $84.73 | $84.58 | 9,366,120 |
| 2021-02-02 | $82.49 | $85.88 | $81.60 | $85.17 | $85.02 | 10,487,760 |
| 2021-02-01 | $82.98 | $82.98 | $79.34 | $81.94 | $81.79 | 9,012,490 |
| 2021-01-29 | $81.36 | $84.28 | $79.80 | $81.00 | $80.86 | 8,297,310 |
| 2021-01-28 | $84.44 | $85.97 | $80.50 | $80.80 | $80.66 | 9,809,500 |
| 2021-01-27 | $85.33 | $86.36 | $82.90 | $84.15 | $84.00 | 9,643,010 |
| 2021-01-26 | $87.51 | $88.53 | $82.80 | $83.71 | $83.56 | 11,071,080 |
| 2021-01-25 | $90.00 | $91.46 | $85.92 | $88.53 | $88.37 | 13,815,960 |
| 2021-01-22 | $91.98 | $93.01 | $87.87 | $91.98 | $91.82 | 11,750,210 |
| 2021-01-21 | $86.24 | $92.04 | $86.24 | $90.51 | $90.35 | 13,515,350 |
| 2021-01-20 | $82.50 | $86.79 | $81.16 | $85.49 | $85.34 | 9,435,520 |
| 2021-01-19 | $82.50 | $83.80 | $80.60 | $82.60 | $82.45 | 10,458,860 |
| 2021-01-18 | $82.48 | $83.81 | $78.00 | $82.77 | $82.62 | 8,591,180 |
| 2021-01-15 | $83.81 | $83.88 | $79.73 | $81.13 | $80.99 | 8,073,300 |
| 2021-01-14 | $81.86 | $85.58 | $80.17 | $83.78 | $83.63 | 11,465,530 |
| 2021-01-13 | $79.99 | $86.12 | $79.99 | $83.90 | $83.75 | 16,607,780 |
| 2021-01-12 | $78.83 | $81.17 | $75.90 | $79.75 | $79.61 | 14,355,430 |
| 2021-01-11 | $74.50 | $78.88 | $73.54 | $78.00 | $77.86 | 20,906,500 |
| 2021-01-08 | $68.00 | $70.56 | $66.38 | $70.40 | $70.27 | 11,067,540 |
| 2021-01-07 | $69.01 | $70.17 | $67.78 | $68.59 | $68.47 | 9,061,690 |
| 2021-01-06 | $69.20 | $69.53 | $66.20 | $69.49 | $69.37 | 14,688,840 |
| 2021-01-05 | $70.96 | $72.50 | $66.51 | $69.20 | $69.08 | 20,654,620 |
| 2021-01-04 | $72.69 | $73.39 | $70.11 | $72.88 | $72.75 | 10,699,030 |
| 2021-01-01 | $72.50 | $72.50 | $72.50 | $72.50 | $72.37 | 0 |
| 2020-12-31 | $69.81 | $72.66 | $69.80 | $72.50 | $72.37 | 10,106,160 |
| 2020-12-30 | $69.23 | $71.08 | $68.71 | $70.19 | $70.06 | 6,170,220 |
| 2020-12-29 | $67.77 | $70.33 | $67.60 | $69.34 | $69.22 | 7,676,850 |
| 2020-12-28 | $63.80 | $69.60 | $63.30 | $67.01 | $66.89 | 15,579,570 |
| 2020-12-25 | $67.30 | $67.72 | $63.83 | $64.00 | $63.89 | 12,180,400 |
| 2020-12-24 | $69.00 | $69.43 | $67.50 | $68.24 | $68.12 | 6,169,680 |
| 2020-12-23 | $68.66 | $69.68 | $67.23 | $69.43 | $69.31 | 6,629,370 |
| 2020-12-22 | $69.22 | $70.44 | $68.00 | $68.35 | $68.23 | 7,691,470 |
| 2020-12-21 | $66.31 | $69.98 | $65.78 | $69.40 | $69.28 | 11,092,630 |
| 2020-12-18 | $65.35 | $66.57 | $65.01 | $65.70 | $65.58 | 5,882,620 |
| 2020-12-17 | $64.93 | $65.85 | $64.20 | $65.28 | $65.16 | 5,938,850 |
| 2020-12-16 | $66.46 | $66.46 | $63.00 | $64.93 | $64.81 | 10,776,150 |
| 2020-12-15 | $66.65 | $67.18 | $64.98 | $65.85 | $65.73 | 6,948,540 |
| 2020-12-14 | $68.08 | $68.08 | $65.35 | $66.69 | $66.57 | 8,997,070 |
| 2020-12-11 | $67.51 | $68.99 | $66.40 | $67.64 | $67.52 | 7,240,560 |
| 2020-12-10 | $65.00 | $68.15 | $64.88 | $67.51 | $67.39 | 7,473,190 |
| 2020-12-09 | $66.38 | $67.29 | $65.22 | $65.22 | $65.10 | 5,872,640 |
| 2020-12-08 | $67.30 | $67.70 | $65.80 | $65.95 | $65.83 | 6,903,150 |
| 2020-12-07 | $67.25 | $67.56 | $66.02 | $66.98 | $66.86 | 5,154,390 |
| 2020-12-04 | $67.00 | $68.00 | $66.30 | $67.50 | $67.38 | 6,664,990 |
| 2020-12-03 | $66.80 | $66.80 | $65.40 | $66.24 | $66.12 | 4,638,320 |
| 2020-12-02 | $68.20 | $68.65 | $65.73 | $66.11 | $65.99 | 7,430,360 |
| 2020-12-01 | $67.02 | $68.80 | $66.10 | $68.60 | $68.48 | 9,716,000 |
| 2020-11-30 | $64.23 | $68.56 | $63.50 | $68.56 | $68.44 | 13,731,580 |
| 2020-11-27 | $64.60 | $65.20 | $63.36 | $64.00 | $63.89 | 7,396,980 |
| 2020-11-26 | $62.67 | $64.87 | $61.42 | $64.82 | $64.70 | 15,784,300 |
| 2020-11-25 | $65.54 | $66.98 | $62.44 | $62.47 | $62.36 | 22,757,880 |
| 2020-11-24 | $69.64 | $71.00 | $66.53 | $66.80 | $66.68 | 20,096,800 |
| 2020-11-23 | $70.52 | $72.16 | $68.91 | $70.80 | $70.67 | 7,259,950 |
| 2020-11-20 | $70.50 | $73.15 | $70.41 | $71.16 | $71.03 | 8,111,660 |
| 2020-11-19 | $69.00 | $70.80 | $67.57 | $70.33 | $70.20 | 6,514,290 |
| 2020-11-18 | $70.44 | $71.86 | $68.20 | $69.64 | $69.52 | 10,839,850 |
| 2020-11-17 | $71.80 | $72.00 | $66.60 | $69.51 | $69.39 | 12,836,960 |
| 2020-11-16 | $70.60 | $71.10 | $69.30 | $70.20 | $70.07 | 6,222,870 |
| 2020-11-13 | $71.58 | $71.58 | $69.01 | $69.86 | $69.74 | 8,413,650 |
| 2020-11-12 | $71.32 | $72.00 | $70.33 | $71.58 | $71.45 | 5,620,350 |
| 2020-11-11 | $73.29 | $73.96 | $70.30 | $70.70 | $70.57 | 12,900,500 |
| 2020-11-10 | $78.33 | $78.33 | $72.75 | $73.67 | $73.54 | 16,474,040 |
| 2020-11-09 | $79.51 | $81.44 | $77.77 | $78.80 | $78.66 | 7,832,570 |
| 2020-11-06 | $79.32 | $80.40 | $77.26 | $79.16 | $79.02 | 5,189,230 |
| 2020-11-05 | $80.48 | $81.32 | $78.60 | $79.82 | $79.68 | 5,370,350 |
| 2020-11-04 | $79.23 | $79.96 | $76.89 | $79.50 | $79.36 | 5,858,980 |
| 2020-11-03 | $79.93 | $79.93 | $76.37 | $78.78 | $78.64 | 6,908,940 |
| 2020-11-02 | $75.50 | $80.33 | $75.04 | $78.73 | $78.59 | 10,940,240 |
| 2020-10-30 | $75.89 | $76.07 | $73.20 | $74.00 | $73.87 | 5,729,630 |
| 2020-10-29 | $72.86 | $76.67 | $71.68 | $76.20 | $76.06 | 7,752,950 |
| 2020-10-28 | $72.80 | $75.11 | $71.81 | $73.20 | $73.07 | 7,854,690 |
| 2020-10-27 | $72.00 | $73.78 | $71.00 | $72.60 | $72.47 | 8,612,240 |
| 2020-10-26 | $72.66 | $72.95 | $70.02 | $71.80 | $71.67 | 7,086,910 |
| 2020-10-23 | $75.03 | $75.45 | $72.00 | $72.27 | $72.14 | 6,664,730 |
| 2020-10-22 | $78.52 | $78.52 | $73.77 | $74.71 | $74.58 | 8,509,010 |
| 2020-10-21 | $77.98 | $79.16 | $76.96 | $77.51 | $77.37 | 4,512,990 |
| 2020-10-20 | $77.00 | $78.23 | $76.22 | $77.90 | $77.76 | 5,173,300 |
| 2020-10-19 | $76.99 | $77.44 | $75.33 | $76.15 | $76.01 | 6,784,080 |
| 2020-10-16 | $77.89 | $78.39 | $75.10 | $75.66 | $75.53 | 8,289,400 |
| 2020-10-15 | $78.39 | $81.73 | $77.86 | $78.39 | $78.25 | 10,743,480 |
| 2020-10-14 | $75.52 | $79.33 | $75.52 | $76.53 | $76.39 | 8,617,190 |
| 2020-10-13 | $75.00 | $77.20 | $72.84 | $74.24 | $74.11 | 6,172,380 |
| 2020-10-12 | $68.70 | $75.00 | $68.23 | $75.00 | $74.87 | 10,439,180 |
| 2020-10-09 | $68.65 | $69.10 | $67.00 | $68.90 | $68.78 | 6,630,050 |
| 2020-10-08 | $67.40 | $67.40 | $67.40 | $67.40 | $67.28 | 0 |
| 2020-10-07 | $67.40 | $67.40 | $67.40 | $67.40 | $67.28 | 0 |
| 2020-10-06 | $67.40 | $67.40 | $67.40 | $67.40 | $67.28 | 0 |
| 2020-10-05 | $67.40 | $67.40 | $67.40 | $67.40 | $67.28 | 0 |
| 2020-10-02 | $67.40 | $67.40 | $67.40 | $67.40 | $67.28 | 0 |
| 2020-10-01 | $67.40 | $67.40 | $67.40 | $67.40 | $67.28 | 0 |
| 2020-09-30 | $69.62 | $69.67 | $66.67 | $67.40 | $67.28 | 7,596,750 |
| 2020-09-29 | $67.37 | $69.75 | $66.75 | $69.21 | $69.09 | 6,634,410 |
| 2020-09-28 | $66.31 | $67.88 | $64.82 | $66.93 | $66.81 | 7,001,040 |
| 2020-09-25 | $63.75 | $65.37 | $63.56 | $64.70 | $64.58 | 4,503,860 |
| 2020-09-24 | $64.35 | $65.06 | $62.44 | $62.80 | $62.69 | 4,412,160 |
| 2020-09-23 | $64.24 | $65.75 | $63.70 | $64.75 | $64.63 | 4,696,710 |
| 2020-09-22 | $63.82 | $65.37 | $63.07 | $63.64 | $63.53 | 5,384,820 |
| 2020-09-21 | $66.62 | $67.28 | $64.00 | $64.05 | $63.94 | 6,242,140 |
| 2020-09-18 | $65.00 | $66.88 | $64.80 | $66.60 | $66.48 | 4,130,590 |
| 2020-09-17 | $67.28 | $67.50 | $65.29 | $65.37 | $65.25 | 4,326,920 |
| 2020-09-16 | $66.00 | $67.40 | $65.50 | $67.30 | $67.18 | 4,904,700 |
| 2020-09-15 | $67.30 | $67.81 | $66.06 | $66.60 | $66.48 | 5,440,500 |
| 2020-09-14 | $67.89 | $67.89 | $65.10 | $66.85 | $66.73 | 6,151,200 |
| 2020-09-11 | $65.40 | $67.78 | $63.81 | $67.14 | $67.02 | 7,204,160 |
| 2020-09-10 | $64.63 | $65.70 | $64.00 | $64.20 | $64.09 | 6,444,510 |
| 2020-09-09 | $67.48 | $67.90 | $63.61 | $64.20 | $64.09 | 8,992,780 |
| 2020-09-08 | $66.94 | $69.99 | $66.93 | $67.58 | $67.46 | 9,537,970 |
| 2020-09-07 | $72.04 | $72.96 | $66.82 | $66.90 | $66.78 | 15,339,670 |
| 2020-09-04 | $71.53 | $73.47 | $70.96 | $73.23 | $73.10 | 7,369,120 |
| 2020-09-03 | $72.91 | $74.90 | $72.36 | $73.02 | $72.89 | 8,830,040 |
| 2020-09-02 | $74.10 | $74.76 | $71.10 | $72.91 | $72.78 | 10,733,380 |
| 2020-09-01 | $70.24 | $73.80 | $69.82 | $73.40 | $73.27 | 11,798,540 |
| 2020-08-31 | $69.00 | $72.85 | $69.00 | $71.00 | $70.87 | 15,619,500 |
| 2020-08-28 | $66.83 | $70.80 | $66.30 | $70.73 | $70.60 | 14,428,070 |
| 2020-08-27 | $66.60 | $67.89 | $64.02 | $66.30 | $66.18 | 13,942,340 |
| 2020-08-26 | $63.05 | $67.20 | $62.58 | $66.50 | $66.38 | 14,916,630 |
| 2020-08-25 | $64.02 | $64.38 | $62.73 | $63.05 | $62.94 | 5,659,050 |
| 2020-08-24 | $62.41 | $65.09 | $60.41 | $63.45 | $63.34 | 13,583,410 |
| 2020-08-21 | $59.82 | $62.73 | $59.50 | $61.30 | $61.19 | 13,910,910 |
| 2020-08-20 | $61.03 | $61.25 | $59.13 | $59.58 | $59.47 | 8,950,570 |
| 2020-08-19 | $63.88 | $64.00 | $61.03 | $61.03 | $60.92 | 9,550,720 |
| 2020-08-18 | $64.17 | $64.56 | $63.30 | $63.86 | $63.75 | 6,003,910 |
| 2020-08-17 | $63.88 | $64.40 | $62.36 | $63.62 | $63.51 | 10,408,850 |
| 2020-08-14 | $62.93 | $64.66 | $62.50 | $63.92 | $63.81 | 6,778,120 |
| 2020-08-13 | $62.00 | $63.63 | $61.50 | $63.09 | $62.88 | 8,645,160 |
| 2020-08-12 | $62.55 | $63.00 | $59.80 | $61.40 | $61.19 | 11,849,560 |
| 2020-08-11 | $64.65 | $65.23 | $62.44 | $62.58 | $62.37 | 10,053,130 |
| 2020-08-10 | $65.87 | $67.38 | $64.02 | $64.32 | $64.10 | 6,832,710 |
| 2020-08-07 | $63.97 | $67.16 | $63.90 | $65.56 | $65.34 | 10,833,540 |
| 2020-08-06 | $68.43 | $68.43 | $63.99 | $64.60 | $64.38 | 14,492,330 |
| 2020-08-05 | $67.30 | $68.68 | $65.66 | $68.48 | $68.25 | 9,686,640 |
| 2020-08-04 | $70.35 | $70.45 | $66.88 | $67.28 | $67.06 | 11,062,460 |
| 2020-08-03 | $68.55 | $70.55 | $66.80 | $70.00 | $69.77 | 10,910,720 |
| 2020-07-31 | $67.29 | $69.35 | $66.60 | $68.08 | $67.85 | 8,305,230 |
| 2020-07-30 | $69.20 | $69.53 | $66.66 | $66.66 | $66.44 | 10,230,390 |
| 2020-07-29 | $65.34 | $70.15 | $65.33 | $68.92 | $68.69 | 13,381,450 |
| 2020-07-28 | $64.87 | $65.58 | $62.77 | $65.34 | $65.12 | 9,237,380 |
| 2020-07-27 | $64.69 | $67.58 | $63.49 | $64.00 | $63.79 | 12,569,340 |
| 2020-07-24 | $69.39 | $70.89 | $64.20 | $64.66 | $64.44 | 14,332,910 |
| 2020-07-23 | $70.19 | $71.88 | $67.70 | $69.50 | $69.27 | 10,229,510 |
| 2020-07-22 | $69.00 | $71.96 | $68.32 | $70.37 | $70.13 | 10,854,380 |
| 2020-07-21 | $69.00 | $70.13 | $67.21 | $69.70 | $69.47 | 10,479,120 |
| 2020-07-20 | $70.00 | $70.93 | $66.21 | $70.01 | $69.78 | 10,925,770 |
| 2020-07-17 | $69.13 | $71.00 | $68.00 | $69.93 | $69.70 | 10,681,530 |
| 2020-07-16 | $70.00 | $73.38 | $68.25 | $68.60 | $68.37 | 11,209,650 |
| 2020-07-15 | $71.97 | $73.98 | $69.15 | $69.99 | $69.76 | 9,668,770 |
| 2020-07-14 | $72.98 | $75.30 | $70.18 | $72.56 | $72.32 | 15,101,950 |
| 2020-07-13 | $72.00 | $76.47 | $68.93 | $73.89 | $73.64 | 17,597,450 |
| 2020-07-10 | $66.33 | $73.60 | $66.00 | $72.85 | $72.61 | 21,615,160 |
| 2020-07-09 | $63.60 | $66.99 | $63.40 | $66.92 | $66.70 | 14,211,360 |
| 2020-07-08 | $63.06 | $64.68 | $61.61 | $63.91 | $63.70 | 13,945,460 |
| 2020-07-07 | $59.27 | $64.44 | $59.27 | $63.00 | $62.79 | 17,488,800 |
| 2020-07-06 | $61.50 | $61.50 | $57.56 | $60.57 | $60.37 | 19,261,890 |
| 2020-07-03 | $61.33 | $62.38 | $59.57 | $61.60 | $61.39 | 9,935,350 |
| 2020-07-02 | $62.48 | $63.23 | $60.80 | $61.41 | $61.20 | 11,734,930 |
| 2020-07-01 | $66.41 | $66.49 | $61.62 | $62.51 | $62.30 | 12,439,110 |
| 2020-06-30 | $63.50 | $67.58 | $63.50 | $65.20 | $64.98 | 10,503,860 |
| 2020-06-29 | $62.60 | $64.78 | $62.35 | $63.29 | $63.08 | 8,184,000 |
| 2020-06-26 | $62.90 | $62.90 | $62.90 | $62.90 | $62.69 | 0 |
| 2020-06-25 | $62.90 | $62.90 | $62.90 | $62.90 | $62.69 | 0 |
| 2020-06-24 | $64.00 | $64.45 | $62.32 | $62.90 | $62.69 | 7,900,780 |
| 2020-06-23 | $63.74 | $65.00 | $62.78 | $63.83 | $63.62 | 9,392,760 |
| 2020-06-22 | $65.10 | $65.10 | $62.00 | $63.75 | $63.54 | 10,628,200 |
| 2020-06-19 | $65.00 | $67.29 | $64.03 | $65.14 | $64.92 | 10,179,840 |
| 2020-06-18 | $62.20 | $67.28 | $61.15 | $66.12 | $65.90 | 11,940,770 |
| 2020-06-17 | $61.96 | $64.20 | $61.10 | $62.64 | $62.43 | 12,650,710 |
| 2020-06-16 | $61.12 | $61.56 | $58.50 | $60.20 | $60.00 | 11,210,930 |
| 2020-06-15 | $60.90 | $61.90 | $58.30 | $60.06 | $59.86 | 21,800,160 |
| 2020-06-12 | $51.50 | $58.07 | $51.00 | $56.39 | $56.20 | 13,714,520 |
| 2020-06-11 | $53.28 | $55.37 | $52.20 | $52.79 | $52.61 | 8,020,100 |
| 2020-06-10 | $51.86 | $53.55 | $51.19 | $53.27 | $53.09 | 8,047,530 |
| 2020-06-09 | $51.89 | $52.40 | $51.00 | $51.78 | $51.61 | 6,079,430 |
| 2020-06-08 | $53.79 | $53.80 | $51.04 | $51.50 | $51.33 | 6,839,430 |
| 2020-06-05 | $52.39 | $54.44 | $52.39 | $53.53 | $53.35 | 5,452,550 |
| 2020-06-04 | $53.18 | $53.46 | $51.86 | $52.60 | $52.42 | 7,017,020 |
| 2020-06-03 | $54.69 | $54.92 | $52.52 | $52.83 | $52.65 | 9,604,980 |
| 2020-06-02 | $57.13 | $57.13 | $53.53 | $53.95 | $53.77 | 9,344,480 |
| 2020-06-01 | $53.65 | $57.50 | $52.53 | $57.48 | $57.29 | 9,553,100 |
| 2020-05-29 | $50.07 | $53.00 | $49.50 | $53.00 | $52.82 | 7,962,510 |
| 2020-05-28 | $49.99 | $50.43 | $48.75 | $50.26 | $50.09 | 4,850,150 |
| 2020-05-27 | $48.27 | $51.37 | $48.19 | $50.10 | $49.93 | 8,796,880 |
| 2020-05-26 | $47.38 | $49.22 | $47.01 | $48.34 | $48.18 | 6,832,940 |
| 2020-05-25 | $47.31 | $47.88 | $45.91 | $46.83 | $46.67 | 5,836,070 |
| 2020-05-22 | $49.20 | $49.20 | $46.75 | $47.23 | $47.07 | 6,191,160 |
| 2020-05-21 | $49.89 | $50.89 | $48.68 | $48.75 | $48.59 | 8,256,410 |
| 2020-05-20 | $51.16 | $51.56 | $49.75 | $49.91 | $49.74 | 5,481,720 |
| 2020-05-19 | $49.70 | $52.25 | $49.08 | $51.12 | $50.95 | 6,798,200 |
| 2020-05-18 | $48.85 | $49.96 | $48.64 | $49.25 | $49.09 | 5,120,110 |
| 2020-05-15 | $48.80 | $49.49 | $48.34 | $49.15 | $48.99 | 5,336,950 |
| 2020-05-14 | $48.75 | $49.47 | $48.24 | $48.55 | $48.39 | 5,500,530 |
| 2020-05-13 | $48.79 | $49.66 | $48.11 | $49.00 | $48.84 | 5,227,210 |
| 2020-05-12 | $48.22 | $49.73 | $47.15 | $48.55 | $48.39 | 6,412,840 |
| 2020-05-11 | $48.22 | $48.79 | $47.33 | $47.89 | $47.73 | 5,703,050 |
| 2020-05-08 | $46.86 | $48.75 | $46.50 | $47.50 | $47.34 | 7,447,190 |
| 2020-05-07 | $47.00 | $47.28 | $45.57 | $46.87 | $46.71 | 6,234,000 |
| 2020-05-06 | $46.60 | $47.30 | $45.88 | $47.00 | $46.84 | 6,349,680 |
| 2020-05-05 | $46.46 | $46.46 | $46.46 | $46.46 | $46.30 | 0 |
| 2020-05-04 | $46.46 | $46.46 | $46.46 | $46.46 | $46.30 | 0 |
| 2020-05-01 | $46.46 | $46.46 | $46.46 | $46.46 | $46.30 | 0 |
| 2020-04-30 | $46.99 | $47.50 | $45.91 | $46.46 | $46.30 | 5,477,210 |
| 2020-04-29 | $43.62 | $47.25 | $43.62 | $46.57 | $46.41 | 8,778,500 |
| 2020-04-28 | $43.27 | $44.68 | $41.60 | $43.83 | $43.68 | 8,042,450 |
| 2020-04-27 | $44.22 | $44.30 | $42.48 | $43.00 | $42.86 | 5,637,490 |
| 2020-04-24 | $43.50 | $44.62 | $42.74 | $44.25 | $44.10 | 5,935,490 |
| 2020-04-23 | $44.10 | $44.57 | $42.88 | $43.81 | $43.66 | 4,178,240 |
| 2020-04-22 | $41.79 | $43.78 | $41.69 | $43.69 | $43.54 | 3,739,860 |
| 2020-04-21 | $43.10 | $43.70 | $41.67 | $42.29 | $42.15 | 3,805,790 |
| 2020-04-20 | $43.12 | $43.96 | $42.29 | $43.17 | $43.03 | 3,708,390 |
| 2020-04-17 | $42.98 | $44.25 | $42.01 | $42.94 | $42.80 | 6,114,260 |
| 2020-04-16 | $41.01 | $42.83 | $41.01 | $42.49 | $42.35 | 6,095,490 |
| 2020-04-15 | $41.58 | $42.27 | $40.99 | $41.32 | $41.18 | 4,274,020 |
| 2020-04-14 | $40.28 | $41.58 | $40.01 | $41.58 | $41.44 | 6,286,850 |
| 2020-04-13 | $40.00 | $40.28 | $39.46 | $40.00 | $39.87 | 4,537,580 |
| 2020-04-10 | $41.38 | $41.59 | $39.28 | $39.98 | $39.85 | 9,547,390 |
| 2020-04-09 | $41.89 | $42.41 | $39.80 | $41.31 | $41.17 | 10,717,470 |
| 2020-04-08 | $43.50 | $43.57 | $41.25 | $41.42 | $41.28 | 8,550,130 |
| 2020-04-07 | $42.00 | $43.93 | $41.56 | $43.62 | $43.47 | 7,236,390 |
| 2020-04-06 | $41.10 | $41.10 | $41.10 | $41.10 | $40.96 | 0 |
| 2020-04-03 | $42.40 | $42.55 | $40.50 | $41.10 | $40.96 | 8,411,440 |
| 2020-04-02 | $40.96 | $42.20 | $40.75 | $42.10 | $41.96 | 6,758,140 |
| 2020-04-01 | $43.42 | $44.25 | $41.39 | $41.65 | $41.51 | 7,575,960 |
| 2020-03-31 | $43.53 | $44.26 | $42.62 | $43.59 | $43.44 | 6,226,540 |
| 2020-03-30 | $44.00 | $44.50 | $40.71 | $43.80 | $43.65 | 12,597,430 |
| 2020-03-27 | $46.92 | $47.11 | $44.55 | $45.18 | $45.03 | 6,204,090 |
| 2020-03-26 | $44.53 | $47.40 | $44.53 | $46.48 | $46.32 | 8,318,480 |
| 2020-03-25 | $44.54 | $45.70 | $44.09 | $45.00 | $44.85 | 7,044,760 |
| 2020-03-24 | $43.50 | $44.00 | $41.95 | $43.90 | $43.75 | 7,857,080 |
| 2020-03-23 | $42.41 | $43.62 | $41.73 | $42.40 | $42.26 | 5,148,990 |
| 2020-03-20 | $43.10 | $44.58 | $42.68 | $43.88 | $43.73 | 8,276,530 |
| 2020-03-19 | $43.76 | $44.39 | $41.56 | $42.50 | $42.36 | 9,261,470 |
| 2020-03-18 | $42.99 | $44.75 | $42.00 | $43.21 | $43.07 | 10,129,280 |
| 2020-03-17 | $41.12 | $42.58 | $39.80 | $42.50 | $42.36 | 10,475,810 |
| 2020-03-16 | $43.00 | $43.30 | $40.22 | $40.40 | $40.26 | 8,211,460 |
| 2020-03-13 | $39.28 | $43.00 | $39.28 | $42.40 | $42.26 | 13,355,870 |
| 2020-03-12 | $44.00 | $44.20 | $41.05 | $41.90 | $41.76 | 12,103,020 |
| 2020-03-11 | $44.98 | $45.47 | $43.33 | $43.79 | $43.64 | 8,850,070 |
| 2020-03-10 | $42.37 | $45.41 | $42.37 | $44.65 | $44.50 | 11,953,990 |
| 2020-03-09 | $45.55 | $46.32 | $42.97 | $43.06 | $42.92 | 11,690,580 |
| 2020-03-06 | $47.51 | $48.28 | $46.54 | $46.96 | $46.80 | 7,006,210 |
| 2020-03-05 | $46.84 | $49.49 | $46.66 | $48.29 | $48.13 | 17,848,380 |
| 2020-03-04 | $45.01 | $46.46 | $44.04 | $46.28 | $46.13 | 12,846,000 |
| 2020-03-03 | $45.30 | $46.30 | $44.45 | $45.14 | $44.99 | 12,786,010 |
| 2020-03-02 | $45.11 | $45.54 | $42.61 | $44.40 | $44.25 | 20,496,150 |
| 2020-02-28 | $43.91 | $46.64 | $43.59 | $44.07 | $43.92 | 19,523,600 |
| 2020-02-27 | $46.40 | $46.48 | $44.52 | $45.29 | $45.14 | 12,146,700 |
| 2020-02-26 | $48.05 | $48.47 | $44.90 | $45.41 | $45.26 | 21,616,470 |
| 2020-02-25 | $48.03 | $48.74 | $45.56 | $47.59 | $47.43 | 19,870,230 |
| 2020-02-24 | $49.80 | $49.80 | $47.80 | $48.94 | $48.78 | 15,303,830 |
| 2020-02-21 | $49.30 | $50.27 | $48.22 | $49.82 | $49.65 | 11,756,400 |
| 2020-02-20 | $49.40 | $49.65 | $48.40 | $49.35 | $49.18 | 13,298,380 |
| 2020-02-19 | $50.88 | $51.38 | $48.11 | $49.15 | $48.99 | 13,847,460 |
| 2020-02-18 | $51.66 | $52.39 | $49.88 | $51.60 | $51.43 | 12,207,580 |
| 2020-02-17 | $49.84 | $51.78 | $48.87 | $50.80 | $50.63 | 12,655,100 |
| 2020-02-14 | $50.22 | $51.18 | $48.58 | $49.35 | $49.18 | 14,734,100 |
| 2020-02-13 | $51.80 | $51.80 | $49.57 | $51.10 | $50.93 | 12,512,160 |
| 2020-02-12 | $49.41 | $52.50 | $48.59 | $51.77 | $51.60 | 13,903,090 |
| 2020-02-11 | $50.32 | $50.98 | $47.81 | $49.19 | $49.03 | 14,516,110 |
| 2020-02-10 | $50.10 | $51.51 | $48.65 | $50.75 | $50.58 | 15,859,640 |
| 2020-02-07 | $48.90 | $53.55 | $48.00 | $50.35 | $50.18 | 21,269,930 |
| 2020-02-06 | $44.80 | $49.62 | $43.77 | $48.90 | $48.74 | 20,941,870 |
| 2020-02-05 | $45.40 | $47.83 | $44.60 | $45.11 | $44.96 | 17,799,530 |
| 2020-02-04 | $42.77 | $45.87 | $42.15 | $45.87 | $45.72 | 16,406,010 |
| 2020-02-03 | $41.99 | $45.41 | $41.39 | $41.70 | $41.56 | 16,295,320 |
| 2020-01-31 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2020-01-30 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2020-01-29 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2020-01-28 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2020-01-27 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2020-01-24 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2020-01-23 | $44.28 | $47.56 | $43.58 | $45.99 | $45.84 | 14,334,480 |
| 2020-01-22 | $42.59 | $45.00 | $41.21 | $44.40 | $44.25 | 10,605,430 |
| 2020-01-21 | $40.78 | $43.58 | $40.31 | $42.72 | $42.58 | 12,267,420 |
| 2020-01-20 | $40.00 | $41.44 | $39.26 | $40.93 | $40.79 | 9,334,060 |
| 2020-01-17 | $40.32 | $41.30 | $39.50 | $40.00 | $39.87 | 9,773,290 |
| 2020-01-16 | $40.34 | $41.75 | $39.91 | $40.23 | $40.10 | 9,064,520 |
| 2020-01-15 | $41.89 | $42.30 | $40.06 | $41.20 | $41.06 | 10,883,590 |
| 2020-01-14 | $40.40 | $43.50 | $39.66 | $41.35 | $41.21 | 16,710,470 |
| 2020-01-13 | $39.13 | $40.56 | $38.85 | $39.77 | $39.64 | 9,581,000 |
| 2020-01-10 | $39.34 | $39.77 | $38.67 | $39.10 | $38.97 | 7,642,430 |
| 2020-01-09 | $39.69 | $40.15 | $38.18 | $39.34 | $39.21 | 13,107,300 |
| 2020-01-08 | $40.20 | $41.00 | $38.88 | $39.17 | $39.04 | 12,761,370 |
| 2020-01-07 | $39.35 | $41.87 | $39.11 | $40.95 | $40.81 | 14,193,820 |
| 2020-01-06 | $37.80 | $40.45 | $37.70 | $39.88 | $39.75 | 16,104,970 |
| 2020-01-03 | $38.80 | $40.33 | $37.91 | $39.35 | $39.22 | 25,143,320 |
| 2020-01-02 | $35.00 | $38.46 | $35.00 | $38.46 | $38.33 | 22,690,670 |
| 2020-01-01 | $34.96 | $34.96 | $34.96 | $34.96 | $34.84 | 0 |
| 2019-12-31 | $34.74 | $35.32 | $34.28 | $34.96 | $34.84 | 6,798,980 |
| 2019-12-30 | $33.81 | $35.51 | $32.90 | $34.74 | $34.62 | 11,069,310 |
| 2019-12-27 | $34.73 | $36.15 | $33.84 | $33.84 | $33.73 | 9,636,150 |
| 2019-12-26 | $34.00 | $35.18 | $34.00 | $34.77 | $34.65 | 6,858,900 |
| 2019-12-25 | $34.00 | $34.27 | $33.82 | $34.10 | $33.99 | 5,690,000 |
| 2019-12-24 | $33.40 | $34.22 | $33.04 | $34.11 | $34.00 | 6,753,800 |
| 2019-12-23 | $34.20 | $34.48 | $32.81 | $33.20 | $33.09 | 7,886,030 |
| 2019-12-20 | $34.89 | $35.00 | $33.90 | $34.21 | $34.10 | 7,424,300 |
| 2019-12-19 | $34.60 | $35.29 | $33.86 | $35.01 | $34.89 | 10,580,630 |
| 2019-12-18 | $33.27 | $35.00 | $33.00 | $34.96 | $34.84 | 16,551,720 |
| 2019-12-17 | $33.24 | $33.49 | $32.62 | $33.06 | $32.95 | 8,363,630 |
| 2019-12-16 | $32.50 | $33.50 | $31.90 | $33.40 | $33.29 | 10,842,790 |
| 2019-12-13 | $32.40 | $33.18 | $32.33 | $32.33 | $32.22 | 8,711,840 |
| 2019-12-12 | $32.80 | $33.25 | $32.15 | $32.36 | $32.25 | 6,339,490 |
| 2019-12-11 | $32.72 | $33.55 | $32.51 | $32.75 | $32.64 | 7,893,590 |
| 2019-12-10 | $32.26 | $33.58 | $31.88 | $33.03 | $32.92 | 9,283,700 |
| 2019-12-09 | $33.06 | $33.92 | $32.48 | $32.48 | $32.37 | 8,818,550 |
| 2019-12-06 | $31.88 | $33.50 | $31.75 | $33.34 | $33.23 | 11,793,180 |
| 2019-12-05 | $31.41 | $32.00 | $31.06 | $31.69 | $31.58 | 7,166,140 |
| 2019-12-04 | $30.91 | $32.47 | $30.80 | $31.49 | $31.38 | 11,812,590 |
| 2019-12-03 | $30.65 | $31.51 | $30.45 | $31.22 | $31.12 | 6,379,270 |
| 2019-12-02 | $30.77 | $31.48 | $30.40 | $30.91 | $30.81 | 6,878,010 |
| 2019-11-29 | $30.95 | $31.08 | $29.87 | $30.46 | $30.36 | 6,088,300 |
| 2019-11-28 | $30.88 | $31.26 | $30.51 | $30.90 | $30.80 | 4,871,070 |
| 2019-11-27 | $31.13 | $31.13 | $30.20 | $30.70 | $30.60 | 8,011,060 |
| 2019-11-26 | $31.52 | $31.78 | $30.61 | $31.56 | $31.45 | 10,326,890 |
| 2019-11-25 | $32.50 | $32.50 | $30.26 | $31.22 | $31.12 | 14,494,160 |
| 2019-11-22 | $32.67 | $33.13 | $31.66 | $32.52 | $32.41 | 9,650,450 |
| 2019-11-21 | $32.87 | $33.16 | $32.23 | $32.68 | $32.57 | 7,818,760 |
| 2019-11-20 | $33.30 | $33.98 | $32.87 | $33.29 | $33.18 | 9,390,830 |
| 2019-11-19 | $31.60 | $34.15 | $31.50 | $33.51 | $33.40 | 19,561,330 |
| 2019-11-18 | $31.21 | $32.60 | $30.50 | $31.90 | $31.79 | 14,128,460 |
| 2019-11-15 | $30.65 | $32.97 | $30.23 | $31.39 | $31.29 | 17,347,030 |
| 2019-11-14 | $28.68 | $31.07 | $28.68 | $30.71 | $30.61 | 13,954,670 |
| 2019-11-13 | $28.47 | $29.40 | $28.16 | $28.99 | $28.89 | 10,231,970 |
| 2019-11-12 | $28.66 | $28.68 | $27.90 | $28.42 | $28.32 | 6,388,210 |
| 2019-11-11 | $28.96 | $29.67 | $28.32 | $28.41 | $28.32 | 6,869,220 |
| 2019-11-08 | $29.60 | $29.74 | $29.05 | $29.22 | $29.12 | 9,900,410 |
| 2019-11-07 | $27.27 | $29.66 | $27.07 | $29.26 | $29.16 | 20,087,300 |
| 2019-11-06 | $26.91 | $27.24 | $26.36 | $27.05 | $26.96 | 6,004,300 |
| 2019-11-05 | $26.94 | $26.97 | $26.60 | $26.90 | $26.81 | 4,229,920 |
| 2019-11-04 | $26.94 | $27.00 | $26.35 | $26.75 | $26.66 | 7,839,580 |
| 2019-11-01 | $26.85 | $27.19 | $26.42 | $26.92 | $26.83 | 5,833,900 |
| 2019-10-31 | $27.07 | $27.39 | $26.70 | $27.00 | $26.91 | 5,812,360 |
| 2019-10-30 | $27.80 | $27.85 | $26.81 | $27.13 | $27.04 | 8,870,340 |
| 2019-10-29 | $28.27 | $28.45 | $27.26 | $27.86 | $27.77 | 12,959,470 |
| 2019-10-28 | $27.85 | $28.65 | $27.51 | $28.54 | $28.44 | 9,413,500 |
| 2019-10-25 | $27.30 | $28.21 | $27.02 | $27.98 | $27.89 | 5,132,460 |
| 2019-10-24 | $27.20 | $27.49 | $26.86 | $27.36 | $27.27 | 6,244,850 |
| 2019-10-23 | $27.20 | $27.80 | $26.80 | $27.27 | $27.18 | 6,725,180 |
| 2019-10-22 | $26.57 | $27.89 | $26.57 | $27.37 | $27.28 | 9,567,200 |
| 2019-10-21 | $26.97 | $27.29 | $26.25 | $26.70 | $26.61 | 7,493,730 |
| 2019-10-18 | $27.07 | $27.63 | $26.70 | $26.97 | $26.88 | 8,606,390 |
| 2019-10-17 | $25.71 | $27.34 | $25.71 | $26.91 | $26.82 | 10,624,010 |
| 2019-10-16 | $26.38 | $26.68 | $25.55 | $25.71 | $25.62 | 7,372,720 |
| 2019-10-15 | $25.50 | $27.28 | $25.35 | $26.21 | $26.12 | 12,076,470 |
| 2019-10-14 | $26.56 | $27.27 | $26.18 | $26.30 | $26.21 | 7,817,780 |
| 2019-10-11 | $26.92 | $27.00 | $25.61 | $26.54 | $26.45 | 11,802,740 |
| 2019-10-10 | $26.64 | $27.10 | $26.30 | $26.92 | $26.83 | 7,709,150 |
| 2019-10-09 | $26.70 | $26.95 | $26.14 | $26.46 | $26.37 | 7,054,710 |
| 2019-10-08 | $27.06 | $27.28 | $26.38 | $26.40 | $26.31 | 6,289,180 |
| 2019-10-07 | $45.76 | $45.76 | $45.76 | $45.76 | $26.83 | 0 |
| 2019-10-04 | $45.76 | $45.76 | $45.76 | $45.76 | $26.83 | 0 |
| 2019-10-03 | $45.76 | $45.76 | $45.76 | $45.76 | $26.83 | 0 |
| 2019-10-02 | $45.76 | $45.76 | $45.76 | $45.76 | $26.83 | 0 |
| 2019-10-01 | $45.76 | $45.76 | $45.76 | $45.76 | $26.83 | 0 |
| 2019-09-30 | $46.88 | $47.88 | $45.72 | $45.76 | $26.83 | 3,703,500 |
| 2019-09-27 | $46.94 | $47.25 | $45.60 | $46.53 | $27.28 | 5,344,040 |
| 2019-09-26 | $47.55 | $48.40 | $46.20 | $46.59 | $27.31 | 6,095,540 |
| 2019-09-25 | $48.47 | $48.75 | $47.02 | $47.52 | $27.86 | 4,710,530 |
| 2019-09-24 | $47.10 | $48.74 | $46.50 | $48.50 | $28.43 | 5,971,670 |
| 2019-09-23 | $47.00 | $47.60 | $45.92 | $47.53 | $27.87 | 3,563,010 |
| 2019-09-20 | $47.51 | $47.88 | $46.65 | $47.22 | $27.68 | 4,214,520 |
| 2019-09-19 | $47.15 | $48.20 | $46.42 | $47.30 | $27.73 | 5,350,260 |
| 2019-09-18 | $46.85 | $47.41 | $46.20 | $46.64 | $27.34 | 4,668,710 |
| 2019-09-17 | $47.90 | $48.25 | $46.21 | $46.53 | $27.28 | 5,693,530 |
| 2019-09-16 | $48.37 | $49.15 | $46.95 | $47.60 | $27.91 | 4,923,990 |
| 2019-09-13 | $48.33 | $48.33 | $48.33 | $48.33 | $28.33 | 0 |
| 2019-09-12 | $48.43 | $48.64 | $47.55 | $48.33 | $28.33 | 4,235,530 |
| 2019-09-11 | $48.89 | $49.00 | $47.58 | $48.30 | $28.32 | 5,259,410 |
| 2019-09-10 | $48.94 | $49.70 | $48.28 | $48.60 | $28.49 | 4,014,110 |
| 2019-09-09 | $48.57 | $49.80 | $48.31 | $48.91 | $28.67 | 6,429,000 |
| 2019-09-06 | $50.70 | $50.70 | $47.99 | $48.79 | $28.60 | 6,003,390 |
| 2019-09-05 | $48.00 | $50.62 | $47.80 | $50.27 | $29.47 | 7,844,580 |
| 2019-09-04 | $47.06 | $48.41 | $46.80 | $47.91 | $28.09 | 7,831,400 |
| 2019-09-03 | $47.00 | $47.43 | $46.51 | $47.05 | $27.58 | 5,225,180 |
| 2019-09-02 | $44.11 | $47.88 | $43.33 | $47.00 | $27.55 | 10,765,010 |
| 2019-08-30 | $44.88 | $44.88 | $43.30 | $43.69 | $25.61 | 10,176,570 |
| 2019-08-29 | $41.51 | $42.66 | $40.88 | $41.98 | $24.61 | 3,272,190 |
| 2019-08-28 | $41.61 | $41.79 | $41.00 | $41.48 | $24.32 | 2,635,840 |
| 2019-08-27 | $41.55 | $42.28 | $41.25 | $41.62 | $24.40 | 4,318,810 |
| 2019-08-26 | $41.46 | $41.80 | $40.73 | $41.30 | $24.21 | 2,769,760 |
| 2019-08-23 | $41.50 | $42.05 | $41.32 | $41.93 | $24.58 | 2,777,260 |
| 2019-08-22 | $41.83 | $42.18 | $41.16 | $41.70 | $24.45 | 2,286,610 |
| 2019-08-21 | $41.40 | $42.60 | $41.01 | $41.83 | $24.52 | 3,618,070 |
| 2019-08-20 | $41.09 | $42.66 | $41.08 | $41.60 | $24.39 | 5,718,390 |
| 2019-08-19 | $39.82 | $41.14 | $39.61 | $40.90 | $23.98 | 6,292,110 |
| 2019-08-16 | $39.29 | $39.66 | $39.06 | $39.44 | $23.12 | 2,511,420 |
| 2019-08-15 | $37.50 | $39.36 | $37.50 | $39.35 | $23.07 | 4,333,480 |
| 2019-08-14 | $39.04 | $39.06 | $38.18 | $38.46 | $22.55 | 2,616,830 |
| 2019-08-13 | $37.91 | $38.80 | $37.91 | $38.55 | $22.60 | 2,539,000 |
| 2019-08-12 | $37.06 | $38.51 | $36.70 | $38.12 | $22.35 | 2,741,770 |
| 2019-08-09 | $37.40 | $37.80 | $36.80 | $37.06 | $21.73 | 2,553,820 |
| 2019-08-08 | $36.96 | $37.48 | $36.90 | $37.33 | $21.89 | 1,793,740 |
| 2019-08-07 | $37.27 | $37.59 | $36.61 | $36.96 | $21.67 | 2,542,790 |
| 2019-08-06 | $37.67 | $37.67 | $36.48 | $37.18 | $21.80 | 2,764,920 |
| 2019-08-05 | $38.64 | $38.77 | $37.78 | $37.86 | $22.20 | 2,994,170 |
| 2019-08-02 | $37.39 | $38.80 | $37.39 | $38.77 | $22.73 | 3,174,120 |
| 2019-08-01 | $38.48 | $39.62 | $38.43 | $38.60 | $22.63 | 4,424,670 |
| 2019-07-31 | $39.41 | $39.50 | $38.40 | $39.00 | $22.86 | 6,094,180 |
| 2019-07-30 | $37.86 | $40.10 | $37.63 | $39.29 | $23.03 | 9,925,470 |
| 2019-07-29 | $37.96 | $38.37 | $37.29 | $37.37 | $21.91 | 1,933,100 |
| 2019-07-26 | $37.83 | $38.28 | $37.38 | $37.76 | $22.14 | 1,832,480 |
| 2019-07-25 | $37.99 | $38.45 | $37.80 | $38.00 | $22.28 | 2,462,830 |
| 2019-07-24 | $38.18 | $38.56 | $37.47 | $37.99 | $22.27 | 3,080,590 |
| 2019-07-23 | $38.10 | $38.36 | $37.10 | $37.93 | $22.24 | 2,342,390 |
| 2019-07-22 | $38.80 | $38.80 | $37.13 | $37.65 | $22.07 | 5,099,440 |
| 2019-07-19 | $38.15 | $39.50 | $37.71 | $38.88 | $22.79 | 4,558,280 |
| 2019-07-18 | $38.95 | $38.95 | $37.55 | $37.75 | $22.13 | 2,962,810 |
| 2019-07-17 | $38.62 | $40.05 | $38.30 | $38.81 | $22.75 | 6,184,060 |
| 2019-07-16 | $38.69 | $39.80 | $38.21 | $38.80 | $22.75 | 2,900,630 |
| 2019-07-15 | $39.30 | $39.99 | $38.36 | $38.85 | $22.78 | 4,941,430 |
| 2019-07-12 | $37.85 | $38.95 | $37.52 | $38.86 | $22.78 | 4,242,120 |
| 2019-07-11 | $37.03 | $37.85 | $36.51 | $37.72 | $22.11 | 4,664,470 |
| 2019-07-10 | $36.78 | $37.15 | $36.50 | $36.65 | $21.49 | 2,086,710 |
| 2019-07-09 | $36.05 | $37.60 | $36.05 | $36.78 | $21.56 | 4,245,110 |
| 2019-07-08 | $38.30 | $38.38 | $36.50 | $36.74 | $21.54 | 5,493,550 |
| 2019-07-05 | $38.45 | $38.70 | $38.02 | $38.23 | $22.41 | 3,167,770 |
| 2019-07-04 | $39.84 | $39.84 | $38.35 | $38.50 | $22.57 | 3,739,060 |
| 2019-07-03 | $41.30 | $41.30 | $39.11 | $39.60 | $23.22 | 4,700,290 |
| 2019-07-02 | $41.73 | $41.97 | $40.90 | $41.01 | $24.04 | 2,061,640 |
| 2019-07-01 | $42.00 | $42.37 | $41.29 | $41.80 | $24.51 | 3,030,160 |
| 2019-06-28 | $41.58 | $41.96 | $40.70 | $41.05 | $24.07 | 2,452,100 |
| 2019-06-27 | $40.72 | $41.50 | $40.72 | $41.16 | $24.13 | 2,830,620 |
| 2019-06-26 | $40.74 | $41.47 | $40.18 | $40.76 | $23.90 | 2,380,460 |
| 2019-06-25 | $40.90 | $40.95 | $40.14 | $40.69 | $23.86 | 2,010,700 |
| 2019-06-24 | $40.79 | $41.27 | $40.62 | $40.96 | $24.01 | 2,359,270 |
| 2019-06-21 | $41.90 | $41.90 | $40.20 | $40.60 | $23.80 | 3,059,690 |
| 2019-06-20 | $39.48 | $40.58 | $38.84 | $40.00 | $23.45 | 2,704,550 |
| 2019-06-19 | $39.33 | $39.70 | $38.80 | $39.18 | $22.97 | 3,215,400 |
| 2019-06-18 | $37.78 | $38.47 | $37.39 | $38.17 | $22.38 | 2,429,920 |
| 2019-06-17 | $38.90 | $38.90 | $37.80 | $38.00 | $22.28 | 2,608,790 |
| 2019-06-14 | $38.80 | $39.00 | $37.90 | $39.00 | $22.86 | 4,299,290 |
| 2019-06-13 | $38.39 | $39.20 | $38.20 | $38.86 | $22.78 | 3,034,590 |
| 2019-06-12 | $39.08 | $39.33 | $38.61 | $39.04 | $22.89 | 2,480,280 |
| 2019-06-11 | $38.00 | $39.48 | $37.67 | $39.07 | $22.91 | 2,780,310 |
| 2019-06-10 | $38.43 | $38.79 | $37.81 | $38.10 | $22.34 | 2,017,220 |
| 2019-06-07 | $38.24 | $38.24 | $38.24 | $38.24 | $22.42 | 0 |
| 2019-06-06 | $39.73 | $39.77 | $38.19 | $38.24 | $22.42 | 2,809,300 |
| 2019-06-05 | $40.96 | $40.96 | $39.40 | $39.75 | $23.30 | 2,633,570 |
| 2019-06-04 | $40.92 | $40.98 | $39.66 | $39.80 | $23.33 | 1,760,590 |
| 2019-06-03 | $40.50 | $41.31 | $39.61 | $41.02 | $24.05 | 3,047,010 |
| 2019-05-31 | $41.73 | $41.81 | $40.61 | $41.00 | $24.04 | 2,997,490 |
| 2019-05-30 | $42.39 | $42.40 | $41.07 | $41.50 | $24.33 | 2,874,460 |
| 2019-05-29 | $43.00 | $43.05 | $42.00 | $42.50 | $24.92 | 2,995,180 |
| 2019-05-28 | $44.89 | $44.90 | $42.25 | $43.50 | $25.50 | 6,025,380 |
| 2019-05-27 | $42.91 | $44.00 | $42.28 | $43.40 | $25.44 | 3,849,880 |
| 2019-05-24 | $41.40 | $43.09 | $41.34 | $42.80 | $25.09 | 3,567,540 |
| 2019-05-23 | $41.50 | $42.14 | $40.62 | $41.26 | $24.19 | 2,506,860 |
| 2019-05-22 | $42.42 | $42.89 | $41.60 | $42.07 | $24.66 | 2,758,970 |
| 2019-05-21 | $41.00 | $42.99 | $40.87 | $41.90 | $24.56 | 2,766,590 |
| 2019-05-20 | $42.12 | $42.60 | $40.40 | $40.84 | $23.94 | 3,571,020 |
| 2019-05-17 | $43.12 | $43.40 | $41.81 | $42.10 | $24.68 | 2,084,870 |
| 2019-05-16 | $42.80 | $43.70 | $42.68 | $43.02 | $25.22 | 2,453,300 |
| 2019-05-15 | $41.09 | $43.88 | $41.09 | $43.22 | $25.34 | 4,250,750 |
| 2019-05-14 | $42.60 | $42.60 | $41.08 | $41.30 | $24.21 | 3,009,920 |
| 2019-05-13 | $41.20 | $41.50 | $40.04 | $41.48 | $24.32 | 3,330,530 |
| 2019-05-10 | $39.30 | $41.33 | $39.11 | $41.15 | $24.12 | 5,307,480 |
| 2019-05-09 | $40.10 | $40.73 | $37.50 | $38.55 | $22.60 | 5,682,140 |
| 2019-05-08 | $40.48 | $41.56 | $40.06 | $40.20 | $23.57 | 2,336,910 |
| 2019-05-07 | $40.34 | $41.65 | $40.03 | $41.30 | $24.21 | 2,830,960 |
| 2019-05-06 | $41.80 | $41.80 | $39.08 | $39.88 | $23.38 | 3,456,720 |
| 2019-05-03 | $42.40 | $42.40 | $42.40 | $42.40 | $24.86 | 0 |
| 2019-05-02 | $42.40 | $42.40 | $42.40 | $42.40 | $24.86 | 0 |
| 2019-05-01 | $42.40 | $42.40 | $42.40 | $42.40 | $24.86 | 0 |
| 2019-04-30 | $41.06 | $42.80 | $41.06 | $42.40 | $24.86 | 2,180,130 |
| 2019-04-29 | $41.52 | $42.34 | $40.82 | $41.32 | $24.22 | 3,036,090 |
| 2019-04-26 | $42.00 | $42.80 | $41.00 | $41.38 | $24.26 | 2,280,990 |
| 2019-04-25 | $43.96 | $43.96 | $41.69 | $41.70 | $24.45 | 4,021,580 |
| 2019-04-24 | $43.59 | $43.95 | $42.35 | $43.71 | $25.63 | 3,124,370 |
| 2019-04-23 | $43.40 | $44.10 | $42.87 | $43.60 | $25.56 | 3,616,140 |
| 2019-04-22 | $42.08 | $43.74 | $41.59 | $43.15 | $25.30 | 5,395,690 |
| 2019-04-19 | $42.45 | $42.45 | $41.51 | $41.89 | $24.56 | 2,636,480 |
| 2019-04-18 | $41.96 | $43.07 | $41.79 | $42.30 | $24.80 | 4,408,350 |
| 2019-04-17 | $41.88 | $42.85 | $41.62 | $41.96 | $24.60 | 3,805,400 |
| 2019-04-16 | $41.69 | $41.80 | $40.68 | $41.80 | $24.51 | 4,897,870 |
| 2019-04-15 | $42.65 | $43.00 | $41.34 | $41.80 | $24.51 | 4,694,080 |
| 2019-04-12 | $42.63 | $42.94 | $41.70 | $41.90 | $24.56 | 3,914,160 |
| 2019-04-11 | $43.94 | $43.94 | $42.70 | $42.86 | $25.13 | 4,273,210 |
| 2019-04-10 | $44.55 | $45.66 | $43.06 | $43.54 | $25.53 | 4,056,300 |
| 2019-04-09 | $42.48 | $45.50 | $42.22 | $44.38 | $26.02 | 5,756,410 |
| 2019-04-08 | $45.06 | $45.77 | $42.32 | $42.40 | $24.86 | 7,961,990 |
| 2019-04-05 | $45.06 | $45.06 | $45.06 | $45.06 | $26.42 | 0 |
| 2019-04-04 | $43.35 | $45.98 | $43.10 | $45.06 | $26.42 | 6,069,730 |
| 2019-04-03 | $45.30 | $45.60 | $43.60 | $44.50 | $26.09 | 6,761,670 |
| 2019-04-02 | $47.59 | $47.59 | $45.28 | $45.66 | $26.77 | 4,971,860 |
| 2019-04-01 | $44.47 | $46.87 | $44.47 | $46.53 | $27.28 | 5,267,090 |
| 2019-03-29 | $44.11 | $45.45 | $43.60 | $44.30 | $25.97 | 3,883,030 |
| 2019-03-28 | $45.45 | $45.45 | $43.36 | $43.65 | $25.59 | 3,051,530 |
| 2019-03-27 | $44.64 | $45.80 | $44.14 | $44.77 | $26.25 | 4,094,160 |
| 2019-03-26 | $46.25 | $46.60 | $43.90 | $44.00 | $25.80 | 4,480,090 |
| 2019-03-25 | $46.25 | $47.28 | $45.40 | $45.82 | $26.86 | 4,490,460 |
| 2019-03-22 | $47.29 | $47.84 | $45.93 | $46.95 | $27.53 | 3,642,020 |
| 2019-03-21 | $46.85 | $49.80 | $46.85 | $47.31 | $27.74 | 5,570,540 |
| 2019-03-20 | $49.90 | $49.95 | $46.10 | $47.60 | $27.91 | 8,387,290 |
| 2019-03-19 | $48.50 | $50.85 | $47.79 | $50.60 | $29.67 | 7,780,910 |
| 2019-03-18 | $47.00 | $48.70 | $45.96 | $48.62 | $28.50 | 6,358,860 |
| 2019-03-15 | $48.10 | $48.20 | $45.50 | $47.00 | $27.55 | 6,175,900 |
| 2019-03-14 | $47.78 | $48.68 | $45.67 | $48.02 | $28.15 | 5,372,170 |
| 2019-03-13 | $47.38 | $49.20 | $46.78 | $47.77 | $28.01 | 11,520,200 |
| 2019-03-12 | $46.83 | $49.03 | $44.91 | $47.69 | $27.96 | 14,578,220 |
| 2019-03-11 | $40.78 | $44.84 | $40.78 | $44.84 | $26.29 | 8,132,360 |
| 2019-03-08 | $39.50 | $42.35 | $39.00 | $40.76 | $23.90 | 8,672,410 |
| 2019-03-07 | $40.61 | $40.65 | $39.55 | $40.09 | $23.50 | 6,111,800 |
| 2019-03-06 | $41.20 | $41.28 | $39.88 | $40.67 | $23.84 | 8,774,340 |
| 2019-03-05 | $41.66 | $42.79 | $40.05 | $41.20 | $24.15 | 8,159,080 |
| 2019-03-04 | $41.85 | $43.79 | $41.00 | $41.80 | $24.51 | 6,856,740 |
| 2019-03-01 | $41.39 | $42.50 | $40.51 | $41.75 | $24.48 | 4,229,810 |
| 2019-02-28 | $39.96 | $40.98 | $39.50 | $40.84 | $23.94 | 5,558,480 |
| 2019-02-27 | $42.17 | $42.17 | $39.43 | $39.56 | $23.19 | 6,846,910 |
| 2019-02-26 | $43.30 | $44.37 | $41.49 | $41.80 | $24.51 | 6,152,460 |
| 2019-02-25 | $41.28 | $43.70 | $41.28 | $43.70 | $25.62 | 6,571,380 |
| 2019-02-22 | $38.00 | $39.80 | $37.63 | $39.75 | $23.30 | 4,245,370 |
| 2019-02-21 | $37.80 | $38.79 | $37.47 | $37.63 | $22.06 | 3,442,840 |
| 2019-02-20 | $37.97 | $38.38 | $37.12 | $37.95 | $22.25 | 2,391,960 |
| 2019-02-19 | $38.50 | $38.50 | $37.29 | $37.76 | $22.14 | 2,871,460 |
| 2019-02-18 | $37.55 | $38.30 | $37.19 | $38.10 | $22.34 | 2,676,920 |
| 2019-02-15 | $37.29 | $38.38 | $37.01 | $37.15 | $21.78 | 2,465,030 |
| 2019-02-14 | $35.94 | $38.12 | $35.31 | $37.65 | $22.07 | 5,633,470 |
| 2019-02-13 | $34.72 | $36.26 | $34.40 | $36.02 | $21.12 | 4,242,040 |
| 2019-02-12 | $35.01 | $35.50 | $34.40 | $34.72 | $20.36 | 2,937,800 |
| 2019-02-11 | $34.38 | $35.22 | $34.20 | $35.10 | $20.58 | 2,408,510 |
| 2019-02-08 | $33.98 | $33.98 | $33.98 | $33.98 | $19.92 | 0 |
| 2019-02-07 | $33.98 | $33.98 | $33.98 | $33.98 | $19.92 | 0 |
| 2019-02-06 | $33.98 | $33.98 | $33.98 | $33.98 | $19.92 | 0 |
| 2019-02-05 | $33.98 | $33.98 | $33.98 | $33.98 | $19.92 | 0 |
| 2019-02-04 | $33.98 | $33.98 | $33.98 | $33.98 | $19.92 | 0 |
| 2019-02-01 | $32.60 | $34.00 | $32.60 | $33.98 | $19.92 | 3,821,310 |
| 2019-01-31 | $33.96 | $33.97 | $32.01 | $32.20 | $18.88 | 6,272,890 |
| 2019-01-30 | $35.06 | $35.10 | $33.79 | $33.79 | $19.81 | 2,287,370 |
| 2019-01-29 | $35.54 | $35.54 | $34.46 | $35.01 | $20.53 | 2,886,240 |
| 2019-01-28 | $33.93 | $35.94 | $33.93 | $35.45 | $20.78 | 4,952,340 |
| 2019-01-25 | $34.79 | $34.88 | $33.65 | $33.88 | $19.86 | 4,469,190 |
| 2019-01-24 | $34.56 | $34.96 | $34.03 | $34.60 | $20.28 | 1,972,890 |
| 2019-01-23 | $34.50 | $35.23 | $34.38 | $34.56 | $20.26 | 1,763,220 |
| 2019-01-22 | $35.00 | $35.15 | $34.18 | $34.88 | $20.45 | 3,518,530 |
| 2019-01-21 | $34.94 | $35.76 | $34.38 | $34.63 | $20.30 | 4,896,040 |
| 2019-01-18 | $36.09 | $36.09 | $33.99 | $34.85 | $20.43 | 6,550,610 |
| 2019-01-17 | $36.85 | $37.35 | $35.47 | $35.89 | $21.04 | 3,977,790 |
| 2019-01-16 | $36.77 | $37.26 | $36.60 | $36.85 | $21.60 | 2,505,050 |
| 2019-01-15 | $36.84 | $37.28 | $36.38 | $36.77 | $21.56 | 2,090,890 |
| 2019-01-14 | $38.29 | $38.29 | $36.51 | $36.85 | $21.60 | 2,237,210 |
| 2019-01-11 | $38.20 | $38.55 | $37.80 | $37.95 | $22.25 | 1,826,080 |
| 2019-01-10 | $38.41 | $38.95 | $37.91 | $38.15 | $22.37 | 2,389,440 |
| 2019-01-09 | $38.09 | $38.96 | $37.67 | $37.79 | $22.16 | 1,983,600 |
| 2019-01-08 | $38.00 | $38.75 | $37.80 | $38.00 | $22.28 | 2,256,000 |
| 2019-01-07 | $36.58 | $38.75 | $36.36 | $38.36 | $22.49 | 4,375,710 |
| 2019-01-04 | $36.31 | $36.73 | $35.56 | $36.52 | $21.41 | 2,713,810 |
| 2019-01-03 | $36.30 | $36.62 | $35.49 | $36.01 | $21.11 | 2,422,190 |
| 2019-01-02 | $36.88 | $37.02 | $35.61 | $36.03 | $21.12 | 3,314,130 |
| 2019-01-01 | $37.01 | $37.01 | $37.01 | $37.01 | $21.70 | 0 |
| 2018-12-31 | $37.01 | $37.01 | $37.01 | $37.01 | $21.70 | 0 |
| 2018-12-28 | $37.60 | $37.70 | $36.18 | $37.01 | $21.70 | 3,574,530 |
| 2018-12-27 | $36.98 | $38.17 | $36.80 | $37.00 | $21.69 | 5,101,590 |
| 2018-12-26 | $37.53 | $37.53 | $37.53 | $37.53 | $22.00 | 0 |
| 2018-12-25 | $37.53 | $37.53 | $37.53 | $37.53 | $22.00 | 0 |
| 2018-12-24 | $37.99 | $38.60 | $36.52 | $37.53 | $22.00 | 4,009,980 |
| 2018-12-21 | $37.73 | $39.00 | $37.45 | $37.75 | $22.13 | 2,829,410 |
| 2018-12-20 | $38.59 | $38.63 | $37.64 | $38.00 | $22.28 | 2,777,690 |
| 2018-12-19 | $38.72 | $39.70 | $38.01 | $38.12 | $22.35 | 3,363,610 |
| 2018-12-18 | $39.10 | $39.80 | $38.20 | $38.35 | $22.48 | 2,959,410 |
| 2018-12-17 | $39.15 | $40.06 | $38.25 | $38.70 | $22.69 | 4,060,560 |
| 2018-12-14 | $40.68 | $41.08 | $39.14 | $39.15 | $22.95 | 3,249,390 |
| 2018-12-13 | $40.09 | $41.10 | $40.00 | $40.68 | $23.85 | 2,497,210 |
| 2018-12-12 | $40.28 | $40.90 | $39.38 | $40.00 | $23.45 | 2,487,540 |
| 2018-12-11 | $40.00 | $40.47 | $39.26 | $39.80 | $23.33 | 3,218,510 |
| 2018-12-10 | $36.56 | $40.55 | $36.56 | $39.05 | $22.89 | 4,446,530 |
| 2018-12-07 | $39.30 | $39.67 | $38.47 | $38.70 | $22.69 | 2,372,970 |
| 2018-12-06 | $38.28 | $39.10 | $37.20 | $38.55 | $22.60 | 1,997,360 |
| 2018-12-05 | $36.79 | $39.19 | $36.30 | $38.66 | $22.67 | 4,703,370 |
| 2018-12-04 | $36.33 | $37.18 | $36.13 | $36.97 | $21.67 | 1,916,420 |
| 2018-12-03 | $36.43 | $36.93 | $36.00 | $36.36 | $21.32 | 3,112,070 |
| 2018-11-30 | $35.00 | $35.60 | $34.32 | $35.45 | $20.78 | 2,123,810 |
| 2018-11-29 | $36.25 | $36.91 | $34.47 | $34.88 | $20.45 | 2,932,270 |
| 2018-11-28 | $34.33 | $36.50 | $34.25 | $36.10 | $21.16 | 2,936,090 |
| 2018-11-27 | $35.20 | $36.38 | $33.95 | $34.32 | $20.12 | 3,363,550 |
| 2018-11-26 | $36.95 | $37.10 | $33.97 | $35.50 | $20.81 | 5,340,690 |
| 2018-11-23 | $35.51 | $36.98 | $35.51 | $36.90 | $21.63 | 3,321,120 |
| 2018-11-22 | $36.00 | $36.44 | $35.37 | $35.75 | $20.96 | 1,864,600 |
| 2018-11-21 | $36.89 | $36.89 | $35.40 | $35.70 | $20.93 | 2,705,510 |
| 2018-11-20 | $36.68 | $36.94 | $35.90 | $36.61 | $21.46 | 1,853,250 |
| 2018-11-19 | $37.00 | $37.50 | $36.45 | $36.68 | $21.50 | 2,043,090 |
| 2018-11-16 | $36.50 | $37.60 | $36.30 | $37.26 | $21.84 | 3,105,830 |
| 2018-11-15 | $35.59 | $36.40 | $35.36 | $35.89 | $21.04 | 2,861,860 |
| 2018-11-14 | $36.29 | $36.82 | $35.58 | $35.58 | $20.86 | 3,036,580 |
| 2018-11-13 | $34.32 | $37.63 | $33.02 | $36.83 | $21.59 | 5,432,510 |
| 2018-11-12 | $34.60 | $34.65 | $32.88 | $34.51 | $20.23 | 4,291,820 |
| 2018-11-09 | $33.60 | $34.99 | $33.30 | $34.53 | $20.24 | 2,720,090 |
| 2018-11-08 | $34.40 | $34.89 | $33.71 | $34.03 | $19.95 | 2,183,790 |
| 2018-11-07 | $34.50 | $34.66 | $33.90 | $34.13 | $20.01 | 1,914,660 |
| 2018-11-06 | $34.24 | $34.68 | $33.73 | $34.15 | $20.02 | 2,438,010 |
| 2018-11-05 | $34.40 | $35.43 | $33.80 | $33.95 | $19.90 | 4,740,050 |
| 2018-11-02 | $32.45 | $34.50 | $32.45 | $34.46 | $20.20 | 5,173,790 |
| 2018-11-01 | $31.47 | $32.16 | $30.60 | $31.72 | $18.60 | 4,043,580 |
| 2018-10-31 | $31.47 | $31.57 | $30.72 | $31.10 | $18.23 | 2,224,050 |
| 2018-10-30 | $30.75 | $31.80 | $30.15 | $31.08 | $18.22 | 2,758,310 |
| 2018-10-29 | $31.87 | $31.98 | $30.05 | $30.20 | $17.71 | 2,497,030 |
| 2018-10-26 | $32.98 | $32.98 | $31.40 | $31.43 | $18.43 | 2,165,710 |
| 2018-10-25 | $31.45 | $31.90 | $29.80 | $31.47 | $18.45 | 3,711,120 |
| 2018-10-24 | $33.05 | $33.33 | $31.89 | $32.17 | $18.86 | 1,899,000 |
| 2018-10-23 | $33.46 | $34.00 | $32.40 | $32.72 | $19.18 | 2,706,350 |
| 2018-10-22 | $31.98 | $34.06 | $31.98 | $33.57 | $19.68 | 3,864,960 |
| 2018-10-19 | $30.04 | $32.09 | $29.75 | $31.64 | $18.55 | 3,029,730 |
| 2018-10-18 | $29.00 | $30.33 | $28.61 | $29.75 | $17.44 | 3,706,470 |
| 2018-10-17 | $28.03 | $29.35 | $28.00 | $29.30 | $17.18 | 4,861,370 |
| 2018-10-16 | $28.00 | $29.66 | $27.38 | $27.75 | $16.27 | 8,534,590 |
| 2018-10-15 | $30.36 | $30.49 | $30.36 | $30.36 | $17.80 | 2,031,500 |
| 2018-10-12 | $33.73 | $33.73 | $33.73 | $33.73 | $19.77 | 0 |
| 2018-10-11 | $33.73 | $33.73 | $33.73 | $33.73 | $19.77 | 0 |
| 2018-10-10 | $33.73 | $33.73 | $33.73 | $33.73 | $19.77 | 0 |
| 2018-10-09 | $33.73 | $33.73 | $33.73 | $33.73 | $19.77 | 0 |
| 2018-10-08 | $33.73 | $33.73 | $33.73 | $33.73 | $19.77 | 0 |
| 2018-10-05 | $33.73 | $33.73 | $33.73 | $33.73 | $19.77 | 0 |
| 2018-10-04 | $33.73 | $33.73 | $33.73 | $33.73 | $19.77 | 0 |
| 2018-10-03 | $33.73 | $33.73 | $33.73 | $33.73 | $19.77 | 0 |
| 2018-10-02 | $33.73 | $33.73 | $33.73 | $33.73 | $19.77 | 0 |
| 2018-10-01 | $33.73 | $33.73 | $33.73 | $33.73 | $19.77 | 0 |
| 2018-09-28 | $34.30 | $34.67 | $31.60 | $33.73 | $19.77 | 6,423,320 |
| 2018-09-27 | $35.07 | $35.10 | $34.00 | $34.05 | $19.96 | 3,424,260 |
| 2018-09-26 | $36.15 | $36.15 | $34.20 | $35.25 | $20.67 | 4,777,410 |
| 2018-09-25 | $36.00 | $36.52 | $35.70 | $35.96 | $21.08 | 1,111,110 |
| 2018-09-24 | $36.10 | $36.10 | $36.10 | $36.10 | $21.16 | 0 |
| 2018-09-21 | $35.49 | $36.62 | $35.42 | $36.10 | $21.16 | 2,704,680 |
| 2018-09-20 | $35.78 | $36.30 | $35.08 | $35.49 | $20.81 | 2,374,900 |
| 2018-09-19 | $35.09 | $36.80 | $34.80 | $36.10 | $21.16 | 3,085,370 |
| 2018-09-18 | $34.40 | $35.30 | $34.15 | $35.09 | $20.57 | 1,926,480 |
| 2018-09-17 | $34.94 | $34.95 | $33.44 | $34.23 | $20.07 | 1,747,050 |
| 2018-09-14 | $34.85 | $35.26 | $34.06 | $34.52 | $20.24 | 1,903,480 |
| 2018-09-13 | $35.33 | $35.80 | $34.40 | $34.85 | $20.43 | 2,315,560 |
| 2018-09-12 | $34.60 | $35.90 | $34.51 | $35.25 | $20.67 | 2,332,670 |
| 2018-09-11 | $35.12 | $35.74 | $33.87 | $34.49 | $20.22 | 3,140,530 |
| 2018-09-10 | $35.54 | $35.98 | $35.13 | $35.30 | $20.70 | 1,898,890 |
| 2018-09-07 | $36.30 | $36.84 | $35.50 | $35.51 | $20.82 | 3,395,180 |
| 2018-09-06 | $37.20 | $37.20 | $35.50 | $36.01 | $21.11 | 3,040,910 |
| 2018-09-05 | $38.40 | $38.40 | $36.70 | $36.75 | $21.55 | 3,769,150 |
| 2018-09-04 | $37.40 | $39.30 | $36.11 | $38.74 | $22.71 | 4,773,000 |
| 2018-09-03 | $37.34 | $37.66 | $37.02 | $37.27 | $21.85 | 2,056,600 |
| 2018-08-31 | $37.02 | $37.82 | $36.79 | $37.10 | $21.75 | 2,684,460 |
| 2018-08-30 | $38.06 | $38.60 | $36.88 | $36.91 | $21.64 | 5,419,260 |
| 2018-08-29 | $39.20 | $39.20 | $38.05 | $38.81 | $22.75 | 2,605,280 |
| 2018-08-28 | $39.79 | $40.36 | $38.82 | $39.20 | $22.98 | 2,375,290 |
| 2018-08-27 | $39.16 | $40.15 | $38.75 | $39.80 | $23.33 | 2,632,370 |
| 2018-08-24 | $39.22 | $39.46 | $38.55 | $38.93 | $22.82 | 1,717,850 |
| 2018-08-23 | $38.45 | $39.57 | $38.01 | $39.30 | $23.04 | 2,452,190 |
| 2018-08-22 | $38.89 | $39.30 | $38.00 | $38.17 | $22.38 | 1,718,660 |
| 2018-08-21 | $37.30 | $39.20 | $37.17 | $39.05 | $22.89 | 2,937,720 |
| 2018-08-20 | $37.55 | $38.10 | $35.76 | $37.30 | $21.87 | 3,381,160 |
| 2018-08-17 | $38.13 | $38.68 | $37.28 | $37.56 | $22.02 | 2,953,790 |
| 2018-08-16 | $38.72 | $39.30 | $37.10 | $37.17 | $21.79 | 3,347,270 |
| 2018-08-15 | $39.88 | $40.48 | $39.01 | $39.34 | $23.06 | 2,522,290 |
| 2018-08-14 | $39.90 | $40.98 | $39.40 | $39.88 | $23.38 | 2,940,270 |
| 2018-08-13 | $39.00 | $40.21 | $38.75 | $39.80 | $23.33 | 2,336,260 |
| 2018-08-10 | $39.00 | $39.55 | $38.50 | $39.55 | $23.19 | 3,177,970 |
| 2018-08-09 | $38.30 | $40.30 | $37.82 | $39.00 | $22.86 | 4,342,830 |
| 2018-08-08 | $38.10 | $39.15 | $37.94 | $38.15 | $22.37 | 2,815,610 |
| 2018-08-07 | $36.00 | $38.60 | $36.00 | $38.60 | $22.63 | 4,513,320 |
| 2018-08-06 | $37.99 | $37.99 | $35.02 | $35.80 | $20.99 | 3,965,490 |
| 2018-08-03 | $39.37 | $40.07 | $37.71 | $38.00 | $22.28 | 4,756,590 |
| 2018-08-02 | $39.79 | $41.26 | $39.28 | $40.15 | $23.54 | 5,132,660 |
| 2018-08-01 | $40.20 | $40.40 | $39.21 | $39.40 | $23.10 | 3,336,220 |
| 2018-07-31 | $41.12 | $41.41 | $39.31 | $39.55 | $23.19 | 3,429,340 |
| 2018-07-30 | $41.79 | $42.08 | $40.10 | $40.52 | $23.76 | 2,677,290 |
| 2018-07-27 | $41.99 | $42.64 | $41.36 | $41.79 | $24.50 | 2,931,400 |
| 2018-07-26 | $42.30 | $42.85 | $41.20 | $41.75 | $24.48 | 3,567,070 |
| 2018-07-25 | $43.06 | $43.07 | $42.02 | $42.28 | $24.79 | 4,037,510 |
| 2018-07-24 | $44.37 | $44.37 | $41.36 | $43.09 | $25.26 | 8,557,070 |
| 2018-07-23 | $45.01 | $45.30 | $43.49 | $44.57 | $26.13 | 2,676,490 |
| 2018-07-20 | $44.50 | $45.74 | $44.02 | $44.62 | $26.16 | 3,592,790 |
| 2018-07-19 | $44.08 | $45.21 | $43.84 | $43.89 | $25.73 | 3,228,570 |
| 2018-07-18 | $44.13 | $44.70 | $43.15 | $43.52 | $25.51 | 3,482,700 |
| 2018-07-17 | $45.68 | $45.76 | $43.60 | $44.53 | $26.11 | 3,630,430 |
| 2018-07-16 | $44.00 | $45.62 | $43.50 | $45.20 | $26.50 | 3,776,530 |
| 2018-07-13 | $43.19 | $44.79 | $42.54 | $43.88 | $25.73 | 4,915,950 |
| 2018-07-12 | $43.00 | $44.52 | $41.32 | $43.16 | $25.30 | 7,545,730 |
| 2018-07-11 | $39.40 | $41.17 | $39.20 | $40.47 | $23.73 | 3,644,950 |
| 2018-07-10 | $39.86 | $41.30 | $39.60 | $40.25 | $23.60 | 3,093,050 |
| 2018-07-09 | $37.50 | $40.32 | $37.50 | $40.00 | $23.45 | 4,796,390 |
| 2018-07-06 | $36.20 | $38.15 | $35.20 | $37.51 | $21.99 | 4,371,500 |
| 2018-07-05 | $35.98 | $36.74 | $35.15 | $35.44 | $20.78 | 3,868,870 |
| 2018-07-04 | $36.98 | $37.40 | $35.11 | $35.55 | $20.84 | 3,307,590 |
| 2018-07-03 | $38.35 | $38.35 | $35.71 | $36.93 | $21.65 | 3,297,800 |
| 2018-07-02 | $37.92 | $38.50 | $37.43 | $37.74 | $22.13 | 2,011,030 |
| 2018-06-29 | $36.63 | $38.30 | $36.63 | $37.94 | $22.24 | 2,571,100 |
| 2018-06-28 | $35.51 | $37.05 | $35.51 | $36.70 | $21.52 | 2,742,200 |
| 2018-06-27 | $36.27 | $36.95 | $35.75 | $36.02 | $21.12 | 2,689,960 |
| 2018-06-26 | $34.00 | $37.49 | $33.53 | $36.32 | $21.29 | 4,737,110 |
| 2018-06-25 | $38.00 | $38.80 | $35.60 | $35.65 | $20.90 | 7,127,420 |
| 2018-06-22 | $39.00 | $39.00 | $37.05 | $38.79 | $22.74 | 4,466,540 |
| 2018-06-21 | $38.68 | $38.88 | $35.11 | $37.10 | $21.75 | 5,446,000 |
| 2018-06-20 | $38.16 | $39.60 | $38.16 | $38.48 | $22.56 | 3,463,650 |
| 2018-06-19 | $41.00 | $41.58 | $37.18 | $38.50 | $22.57 | 4,937,220 |
| 2018-06-18 | $41.30 | $41.30 | $41.30 | $41.30 | $24.21 | 0 |
| 2018-06-15 | $40.50 | $43.20 | $40.11 | $41.30 | $24.21 | 5,117,970 |
| 2018-06-14 | $39.58 | $40.92 | $39.02 | $39.90 | $23.39 | 2,065,960 |
| 2018-06-13 | $40.52 | $41.26 | $39.59 | $39.60 | $23.22 | 2,149,360 |
| 2018-06-12 | $40.60 | $41.00 | $40.08 | $40.59 | $23.80 | 1,856,350 |
| 2018-06-11 | $39.18 | $41.20 | $38.81 | $40.60 | $23.80 | 3,581,200 |
| 2018-06-08 | $39.70 | $39.83 | $38.88 | $39.25 | $23.01 | 3,001,550 |
| 2018-06-07 | $40.28 | $40.75 | $38.90 | $39.75 | $23.30 | 3,170,520 |
| 2018-06-06 | $40.69 | $40.98 | $40.04 | $40.10 | $23.51 | 2,387,910 |
| 2018-06-05 | $40.27 | $40.98 | $40.03 | $40.49 | $23.74 | 2,385,940 |
| 2018-06-04 | $42.21 | $42.77 | $39.00 | $40.24 | $23.59 | 6,431,430 |
| 2018-06-01 | $42.81 | $43.76 | $40.95 | $41.90 | $24.56 | 4,139,610 |
| 2018-05-31 | $41.16 | $43.30 | $41.16 | $43.20 | $25.33 | 6,205,430 |
| 2018-05-30 | $41.15 | $41.61 | $39.68 | $40.69 | $23.86 | 4,800,250 |
| 2018-05-29 | $42.58 | $43.70 | $41.34 | $41.34 | $24.24 | 3,668,310 |
| 2018-05-28 | $43.40 | $44.50 | $42.55 | $42.89 | $25.15 | 4,650,840 |
| 2018-05-25 | $42.20 | $44.00 | $41.80 | $43.41 | $25.45 | 4,967,850 |
| 2018-05-24 | $42.50 | $43.30 | $41.67 | $42.07 | $24.66 | 3,695,960 |
| 2018-05-23 | $40.85 | $42.96 | $40.61 | $42.46 | $24.86 | 6,654,770 |
| 2018-05-22 | $40.06 | $41.29 | $39.90 | $40.95 | $23.98 | 3,346,540 |
| 2018-05-21 | $40.57 | $41.40 | $39.88 | $39.95 | $23.39 | 3,044,760 |
| 2018-05-18 | $40.32 | $40.65 | $39.56 | $40.55 | $23.74 | 2,391,560 |
| 2018-05-17 | $41.35 | $41.50 | $39.82 | $40.08 | $23.47 | 3,112,300 |
| 2018-05-16 | $40.46 | $41.62 | $40.45 | $41.20 | $24.13 | 3,842,360 |
| 2018-05-15 | $41.08 | $41.38 | $39.90 | $40.70 | $23.83 | 3,013,460 |
| 2018-05-14 | $39.08 | $41.00 | $38.32 | $40.37 | $23.64 | 4,306,220 |
| 2018-05-11 | $40.88 | $41.45 | $38.72 | $38.72 | $22.67 | 3,517,860 |
| 2018-05-10 | $40.07 | $40.88 | $39.48 | $40.50 | $23.72 | 3,244,590 |
| 2018-05-09 | $39.90 | $41.04 | $39.30 | $39.95 | $23.39 | 4,662,210 |
| 2018-05-08 | $38.28 | $39.91 | $38.01 | $39.85 | $23.34 | 4,609,140 |
| 2018-05-07 | $37.61 | $38.58 | $37.40 | $37.99 | $22.25 | 3,980,470 |
| 2018-05-04 | $34.95 | $38.48 | $34.30 | $38.05 | $22.28 | 8,163,750 |
| 2018-05-03 | $35.95 | $35.95 | $34.50 | $35.03 | $20.51 | 6,692,320 |
| 2018-05-02 | $36.43 | $37.70 | $35.90 | $35.95 | $21.05 | 5,379,680 |
| 2018-05-01 | $36.85 | $36.85 | $36.85 | $36.85 | $21.58 | 0 |
| 2018-04-30 | $36.85 | $36.85 | $36.85 | $36.85 | $21.58 | 0 |
| 2018-04-27 | $39.00 | $40.60 | $34.53 | $36.85 | $21.58 | 8,641,570 |
| 2018-04-26 | $38.37 | $38.37 | $38.37 | $38.37 | $22.47 | 0 |
| 2018-04-25 | $38.37 | $38.37 | $38.37 | $38.37 | $22.47 | 0 |
| 2018-04-24 | $38.37 | $38.37 | $38.37 | $38.37 | $22.47 | 0 |
| 2018-04-23 | $38.37 | $38.37 | $38.37 | $38.37 | $22.47 | 0 |
| 2018-04-20 | $38.37 | $38.37 | $38.37 | $38.37 | $22.47 | 0 |
| 2018-04-19 | $38.37 | $38.37 | $38.37 | $38.37 | $22.47 | 0 |
| 2018-04-18 | $38.44 | $38.78 | $36.79 | $38.37 | $22.47 | 4,705,670 |
| 2018-04-17 | $39.09 | $39.48 | $37.92 | $38.15 | $22.34 | 3,179,610 |
| 2018-04-16 | $38.38 | $39.30 | $38.16 | $39.03 | $22.85 | 2,641,230 |
| 2018-04-13 | $38.63 | $39.31 | $38.16 | $38.35 | $22.46 | 2,855,880 |
| 2018-04-12 | $39.58 | $39.60 | $38.53 | $38.67 | $22.64 | 3,722,390 |
| 2018-04-11 | $39.00 | $40.08 | $39.00 | $39.74 | $23.27 | 4,866,810 |
| 2018-04-10 | $39.02 | $39.97 | $37.79 | $38.58 | $22.59 | 5,388,380 |
| 2018-04-09 | $39.82 | $40.28 | $38.88 | $39.21 | $22.96 | 3,706,940 |
| 2018-04-06 | $39.82 | $39.82 | $39.82 | $39.82 | $23.32 | 0 |
| 2018-04-05 | $39.82 | $39.82 | $39.82 | $39.82 | $23.32 | 0 |
| 2018-04-04 | $41.60 | $41.70 | $39.76 | $39.82 | $23.32 | 3,986,360 |
| 2018-04-03 | $40.88 | $41.88 | $40.04 | $41.09 | $24.06 | 5,231,520 |
| 2018-04-02 | $41.20 | $43.30 | $40.55 | $41.38 | $24.23 | 9,396,420 |
| 2018-03-30 | $39.82 | $40.89 | $38.71 | $40.37 | $23.64 | 8,708,620 |
| 2018-03-29 | $39.05 | $39.80 | $38.68 | $39.78 | $23.29 | 5,338,900 |
| 2018-03-28 | $39.35 | $40.80 | $39.00 | $39.04 | $22.86 | 5,792,700 |
| 2018-03-27 | $38.64 | $40.38 | $38.64 | $39.92 | $23.38 | 7,617,660 |
| 2018-03-26 | $36.27 | $38.30 | $36.27 | $38.19 | $22.36 | 5,760,280 |
| 2018-03-23 | $36.33 | $38.44 | $35.70 | $36.15 | $21.17 | 6,727,080 |
| 2018-03-22 | $38.92 | $40.16 | $37.41 | $37.87 | $22.18 | 6,646,050 |
| 2018-03-21 | $40.10 | $41.38 | $39.18 | $39.35 | $23.04 | 5,310,820 |
| 2018-03-20 | $39.39 | $39.98 | $38.90 | $39.75 | $23.28 | 3,448,800 |
| 2018-03-19 | $37.94 | $40.33 | $37.21 | $39.90 | $23.36 | 7,494,790 |
| 2018-03-16 | $39.03 | $40.30 | $38.00 | $38.00 | $22.25 | 5,470,720 |
| 2018-03-15 | $38.33 | $39.25 | $37.96 | $39.22 | $22.97 | 5,668,570 |
| 2018-03-14 | $38.98 | $39.78 | $37.97 | $38.00 | $22.25 | 7,907,770 |
| 2018-03-13 | $42.30 | $42.35 | $39.30 | $39.30 | $23.01 | 9,134,370 |
| 2018-03-12 | $41.99 | $42.76 | $41.41 | $42.28 | $24.76 | 6,579,450 |
| 2018-03-09 | $40.10 | $43.60 | $39.71 | $42.24 | $24.73 | 12,914,310 |
| 2018-03-08 | $40.80 | $41.58 | $39.52 | $40.17 | $23.52 | 9,556,700 |
| 2018-03-07 | $42.00 | $42.00 | $40.45 | $41.20 | $24.13 | 7,664,630 |
| 2018-03-06 | $43.03 | $44.33 | $40.80 | $41.99 | $24.59 | 10,606,980 |
| 2018-03-05 | $38.91 | $42.61 | $38.91 | $42.61 | $24.95 | 10,955,640 |
| 2018-03-02 | $37.50 | $39.84 | $37.45 | $38.74 | $22.69 | 6,675,760 |
| 2018-03-01 | $35.88 | $38.55 | $35.58 | $37.98 | $22.24 | 7,200,880 |
| 2018-02-28 | $36.40 | $37.13 | $35.38 | $36.21 | $21.20 | 5,584,980 |
| 2018-02-27 | $37.00 | $38.11 | $36.33 | $36.79 | $21.54 | 7,263,920 |
| 2018-02-26 | $36.18 | $37.50 | $35.53 | $37.11 | $21.73 | 7,822,620 |
| 2018-02-23 | $36.20 | $36.55 | $35.51 | $35.95 | $21.05 | 7,141,060 |
| 2018-02-22 | $34.04 | $36.70 | $33.70 | $36.70 | $21.49 | 9,448,780 |
| 2018-02-21 | $33.37 | $33.37 | $33.37 | $33.37 | $19.54 | 0 |
| 2018-02-20 | $33.37 | $33.37 | $33.37 | $33.37 | $19.54 | 0 |
| 2018-02-19 | $33.37 | $33.37 | $33.37 | $33.37 | $19.54 | 0 |
| 2018-02-16 | $33.37 | $33.37 | $33.37 | $33.37 | $19.54 | 0 |
| 2018-02-15 | $33.37 | $33.37 | $33.37 | $33.37 | $19.54 | 0 |
| 2018-02-14 | $33.92 | $35.77 | $33.30 | $33.37 | $19.54 | 6,260,500 |
| 2018-02-13 | $33.81 | $36.12 | $33.50 | $34.08 | $19.96 | 9,358,670 |
| 2018-02-12 | $31.58 | $34.00 | $31.07 | $34.00 | $19.91 | 8,050,630 |
| 2018-02-09 | $31.53 | $32.68 | $30.65 | $30.95 | $18.12 | 6,492,690 |
| 2018-02-08 | $31.98 | $33.49 | $31.90 | $32.82 | $19.22 | 6,870,240 |
| 2018-02-07 | $31.13 | $32.78 | $30.47 | $32.31 | $18.92 | 8,383,900 |
| 2018-02-06 | $31.85 | $31.85 | $29.60 | $30.46 | $17.84 | 6,150,110 |
| 2018-02-05 | $30.39 | $32.87 | $30.39 | $32.15 | $18.83 | 5,429,630 |
| 2018-02-02 | $30.01 | $32.10 | $29.10 | $31.45 | $18.42 | 6,945,730 |
| 2018-02-01 | $29.58 | $30.58 | $29.30 | $30.33 | $17.76 | 7,319,680 |
| 2018-01-31 | $31.65 | $31.65 | $28.95 | $29.55 | $17.30 | 8,280,480 |
| 2018-01-30 | $32.10 | $32.73 | $31.64 | $32.14 | $18.82 | 3,431,300 |
| 2018-01-29 | $32.88 | $33.00 | $31.70 | $32.20 | $18.86 | 6,242,390 |
| 2018-01-26 | $33.42 | $33.50 | $32.22 | $32.90 | $19.27 | 10,208,580 |
| 2018-01-25 | $30.75 | $33.79 | $30.75 | $33.46 | $19.59 | 16,624,110 |
| 2018-01-24 | $29.20 | $31.19 | $29.20 | $30.72 | $17.99 | 7,948,250 |
| 2018-01-23 | $29.61 | $29.99 | $29.16 | $29.55 | $17.30 | 4,522,530 |
| 2018-01-22 | $28.15 | $30.19 | $27.84 | $29.73 | $17.41 | 7,186,050 |
| 2018-01-19 | $28.94 | $28.94 | $27.91 | $28.40 | $16.63 | 3,594,400 |
| 2018-01-18 | $29.11 | $29.39 | $28.44 | $28.69 | $16.80 | 4,479,100 |
| 2018-01-17 | $28.51 | $29.88 | $28.08 | $29.31 | $17.16 | 5,318,560 |
| 2018-01-16 | $28.22 | $28.98 | $27.33 | $28.79 | $16.86 | 6,637,860 |
| 2018-01-15 | $29.87 | $29.87 | $28.23 | $28.36 | $16.61 | 4,885,980 |
| 2018-01-12 | $29.53 | $29.94 | $29.34 | $29.79 | $17.44 | 3,606,600 |
| 2018-01-11 | $30.55 | $30.66 | $29.38 | $29.65 | $17.36 | 6,138,240 |
| 2018-01-10 | $30.80 | $31.19 | $30.36 | $30.70 | $17.98 | 2,861,690 |
| 2018-01-09 | $30.96 | $31.15 | $30.30 | $31.00 | $18.15 | 3,475,890 |
| 2018-01-08 | $31.00 | $31.48 | $30.15 | $30.60 | $17.92 | 8,355,610 |
| 2018-01-05 | $31.56 | $32.53 | $31.20 | $31.86 | $18.66 | 6,563,110 |
| 2018-01-04 | $30.56 | $32.57 | $30.56 | $31.56 | $18.48 | 9,813,040 |
| 2018-01-03 | $31.07 | $31.63 | $30.46 | $30.78 | $18.02 | 4,794,040 |
| 2018-01-02 | $30.00 | $31.50 | $29.56 | $31.20 | $18.27 | 7,571,230 |
| 2018-01-01 | $29.85 | $29.85 | $29.85 | $29.85 | $17.48 | 0 |
| 2017-12-29 | $29.21 | $30.10 | $29.21 | $29.85 | $17.48 | 5,121,900 |
| 2017-12-28 | $29.26 | $30.23 | $29.14 | $29.20 | $17.10 | 5,764,620 |
| 2017-12-27 | $30.87 | $30.87 | $29.69 | $29.72 | $17.40 | 8,233,270 |
| 2017-12-26 | $31.00 | $31.41 | $30.64 | $30.90 | $18.09 | 5,103,770 |
| 2017-12-25 | $30.30 | $31.97 | $30.30 | $31.20 | $18.27 | 6,582,420 |
| 2017-12-22 | $30.46 | $31.06 | $29.95 | $30.45 | $17.83 | 5,768,900 |
| 2017-12-21 | $31.50 | $31.69 | $29.65 | $30.90 | $18.09 | 14,482,980 |
| 2017-12-20 | $31.45 | $33.45 | $31.45 | $32.09 | $18.79 | 12,290,270 |
| 2017-12-19 | $31.73 | $32.24 | $30.98 | $31.55 | $18.47 | 8,669,620 |
| 2017-12-18 | $32.80 | $32.97 | $31.39 | $31.67 | $18.55 | 14,186,690 |
| 2017-12-15 | $30.10 | $33.03 | $30.09 | $33.03 | $19.34 | 22,991,440 |
| 2017-12-14 | $29.69 | $30.88 | $29.42 | $30.03 | $17.58 | 10,736,170 |
| 2017-12-13 | $29.70 | $30.49 | $29.38 | $29.68 | $17.38 | 9,543,810 |
| 2017-12-12 | $30.00 | $31.19 | $29.45 | $30.10 | $17.63 | 12,483,860 |
| 2017-12-11 | $29.70 | $30.88 | $29.23 | $30.29 | $17.74 | 14,890,760 |
| 2017-12-08 | $30.00 | $30.39 | $29.19 | $29.88 | $17.50 | 16,591,690 |
| 2017-12-07 | $30.31 | $31.29 | $29.65 | $30.53 | $17.88 | 18,565,080 |
| 2017-12-06 | $29.10 | $31.18 | $29.00 | $30.17 | $17.67 | 23,872,460 |
| 2017-12-05 | $27.85 | $31.00 | $27.83 | $30.00 | $17.57 | 42,448,320 |
| 2017-12-04 | $27.40 | $28.68 | $27.25 | $28.18 | $16.50 | 28,562,000 |
| 2017-12-01 | $26.22 | $28.00 | $25.70 | $27.20 | $15.93 | 26,277,920 |
| 2017-11-30 | $24.51 | $27.15 | $24.51 | $26.21 | $15.35 | 26,002,370 |
| 2017-11-29 | $26.10 | $26.21 | $24.68 | $24.94 | $14.60 | 19,659,610 |
| 2017-11-28 | $25.58 | $26.98 | $24.81 | $26.54 | $15.54 | 23,842,500 |
| 2017-11-27 | $27.00 | $28.11 | $25.32 | $25.59 | $14.98 | 27,050,360 |
| 2017-11-24 | $28.00 | $28.98 | $26.00 | $27.00 | $15.81 | 46,071,290 |
| 2017-11-23 | $25.80 | $26.96 | $25.80 | $26.96 | $15.79 | 16,324,830 |
| 2017-11-22 | $23.49 | $24.51 | $21.82 | $24.51 | $14.35 | 32,333,060 |
| 2017-11-21 | $22.28 | $22.28 | $22.28 | $22.28 | $13.05 | 2,995,260 |
| 2017-11-20 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-11-17 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-11-16 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-11-15 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-11-14 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-11-13 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-11-10 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-11-09 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-11-08 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-11-07 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-11-06 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-11-03 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-11-02 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-11-01 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-31 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-30 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-27 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-26 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-25 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-24 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-23 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-20 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-19 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-18 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-17 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-16 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-13 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-12 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-11 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-10 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-09 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-06 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-05 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-04 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-03 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-10-02 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-29 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-28 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-27 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-26 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-25 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-22 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-21 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-20 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-19 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-18 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-15 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-14 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-13 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-12 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-11 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-08 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-07 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-06 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-05 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-04 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-09-01 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-31 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-30 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-29 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-28 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-25 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-24 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-23 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-22 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-21 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-18 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-17 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-16 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-15 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-14 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-11 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-10 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-09 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-08 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-07 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-04 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-03 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-02 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-08-01 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-31 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-28 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-27 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-26 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-25 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-24 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-21 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-20 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-19 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-18 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-17 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-14 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-13 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-12 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-11 | $20.29 | $20.29 | $20.29 | $20.29 | $11.88 | 0 |
| 2017-07-10 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-07-07 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-07-06 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-07-05 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-07-04 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-07-03 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-30 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-29 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-28 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-27 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-26 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-23 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-22 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-21 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-20 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-19 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-16 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-15 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-14 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-13 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-12 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-09 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-08 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-07 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-06 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-05 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-02 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-06-01 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-31 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-30 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-29 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-26 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-25 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-24 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-23 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-22 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-19 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-18 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-17 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-16 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-15 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-12 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-11 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-10 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-09 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-08 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-05 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-04 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-03 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-02 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-05-01 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-28 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-27 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-26 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-25 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-24 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-21 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-20 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-19 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-18 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-17 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-14 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-13 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-12 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-11 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-10 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-07 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-06 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-05 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-04 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-04-03 | $20.29 | $20.29 | $20.29 | $20.29 | $11.85 | 0 |
| 2017-03-31 | $20.18 | $20.48 | $20.12 | $20.29 | $11.85 | 3,804,870 |
| 2017-03-30 | $20.78 | $20.90 | $19.91 | $20.09 | $11.74 | 6,521,950 |
| 2017-03-29 | $21.30 | $21.41 | $20.87 | $20.91 | $12.21 | 4,680,360 |
| 2017-03-28 | $21.03 | $21.50 | $21.02 | $21.26 | $12.42 | 5,274,970 |
| 2017-03-27 | $21.25 | $21.47 | $21.07 | $21.08 | $12.31 | 3,509,180 |
| 2017-03-24 | $21.17 | $21.36 | $21.04 | $21.22 | $12.40 | 4,224,060 |
| 2017-03-23 | $21.00 | $21.39 | $20.75 | $21.18 | $12.37 | 4,945,870 |
| 2017-03-22 | $21.28 | $21.28 | $20.77 | $21.02 | $12.28 | 5,082,100 |
| 2017-03-21 | $21.45 | $21.58 | $21.17 | $21.29 | $12.44 | 4,527,620 |
| 2017-03-20 | $21.75 | $21.90 | $21.26 | $21.46 | $12.54 | 8,326,640 |
| 2017-03-17 | $22.21 | $22.48 | $21.92 | $21.95 | $12.82 | 7,678,800 |
| 2017-03-16 | $22.12 | $22.45 | $22.12 | $22.26 | $13.00 | 4,293,450 |
| 2017-03-15 | $22.29 | $22.30 | $22.00 | $22.10 | $12.91 | 4,399,690 |
| 2017-03-14 | $22.40 | $22.78 | $22.28 | $22.41 | $13.09 | 6,051,650 |
| 2017-03-13 | $22.48 | $22.52 | $22.08 | $22.37 | $13.07 | 4,239,540 |
| 2017-03-10 | $22.13 | $22.95 | $22.08 | $22.48 | $13.13 | 7,045,830 |
| 2017-03-09 | $22.19 | $22.44 | $22.11 | $22.14 | $12.93 | 3,831,590 |
| 2017-03-08 | $22.60 | $22.67 | $22.22 | $22.32 | $13.04 | 4,512,230 |
| 2017-03-07 | $22.44 | $22.67 | $22.32 | $22.60 | $13.20 | 5,371,430 |
| 2017-03-06 | $22.20 | $22.68 | $22.16 | $22.45 | $13.11 | 6,360,660 |
| 2017-03-03 | $21.79 | $22.14 | $21.75 | $22.12 | $12.92 | 4,769,290 |
| 2017-03-02 | $22.00 | $22.14 | $21.81 | $21.89 | $12.79 | 4,202,150 |
| 2017-03-01 | $22.04 | $22.18 | $21.90 | $21.96 | $12.83 | 3,517,160 |
| 2017-02-28 | $22.01 | $22.06 | $21.76 | $22.04 | $12.87 | 3,543,200 |
| 2017-02-27 | $22.40 | $22.40 | $21.87 | $21.90 | $12.79 | 5,634,000 |
| 2017-02-24 | $22.29 | $22.65 | $22.13 | $22.41 | $13.09 | 5,334,240 |
| 2017-02-23 | $22.31 | $22.48 | $22.00 | $22.25 | $13.00 | 5,504,540 |
| 2017-02-22 | $22.51 | $22.65 | $22.20 | $22.34 | $13.05 | 7,578,790 |
| 2017-02-21 | $22.32 | $23.45 | $22.10 | $22.76 | $13.29 | 12,153,250 |
| 2017-02-20 | $21.92 | $22.47 | $21.79 | $22.29 | $13.02 | 8,061,750 |
| 2017-02-17 | $21.80 | $22.62 | $21.75 | $21.92 | $12.80 | 9,701,460 |
| 2017-02-16 | $21.75 | $21.98 | $21.50 | $21.92 | $12.80 | 6,580,520 |
| 2017-02-15 | $22.15 | $22.84 | $21.98 | $22.02 | $12.86 | 16,289,410 |
| 2017-02-14 | $22.35 | $22.53 | $21.90 | $22.11 | $12.92 | 12,518,920 |
| 2017-02-13 | $20.50 | $22.61 | $20.45 | $22.61 | $13.21 | 10,526,060 |
| 2017-02-10 | $20.75 | $20.84 | $20.51 | $20.55 | $12.00 | 5,438,080 |
| 2017-02-09 | $20.73 | $21.06 | $20.65 | $20.85 | $12.18 | 5,825,740 |
| 2017-02-08 | $20.55 | $20.80 | $20.38 | $20.75 | $12.12 | 5,209,310 |
| 2017-02-07 | $20.61 | $20.70 | $20.32 | $20.56 | $12.01 | 5,402,690 |
| 2017-02-06 | $20.17 | $20.66 | $20.15 | $20.63 | $12.05 | 5,591,490 |
| 2017-02-03 | $20.33 | $20.36 | $20.00 | $20.13 | $11.76 | 2,656,560 |
| 2017-02-02 | $20.28 | $20.28 | $20.28 | $20.28 | $11.85 | 0 |
| 2017-02-01 | $20.28 | $20.28 | $20.28 | $20.28 | $11.85 | 0 |
| 2017-01-31 | $20.28 | $20.28 | $20.28 | $20.28 | $11.85 | 0 |
| 2017-01-30 | $20.28 | $20.28 | $20.28 | $20.28 | $11.85 | 0 |
| 2017-01-27 | $20.28 | $20.28 | $20.28 | $20.28 | $11.85 | 0 |
| 2017-01-26 | $20.21 | $20.35 | $20.19 | $20.28 | $11.85 | 3,406,640 |
| 2017-01-25 | $20.01 | $20.30 | $20.00 | $20.17 | $11.78 | 3,464,700 |
| 2017-01-24 | $20.30 | $20.52 | $20.04 | $20.10 | $11.74 | 5,383,410 |
| 2017-01-23 | $20.39 | $20.58 | $20.30 | $20.38 | $11.90 | 5,385,390 |
| 2017-01-20 | $19.82 | $20.53 | $19.82 | $20.41 | $11.92 | 5,950,130 |
| 2017-01-19 | $19.89 | $20.35 | $19.70 | $20.00 | $11.68 | 4,985,830 |
| 2017-01-18 | $20.31 | $20.40 | $20.00 | $20.00 | $11.68 | 4,493,450 |
| 2017-01-17 | $20.13 | $20.77 | $19.51 | $20.57 | $12.02 | 7,688,930 |
| 2017-01-16 | $21.83 | $21.84 | $19.65 | $20.22 | $11.81 | 10,368,760 |
| 2017-01-13 | $22.40 | $22.57 | $21.82 | $21.83 | $12.75 | 7,367,110 |
| 2017-01-12 | $22.81 | $22.93 | $22.53 | $22.53 | $13.16 | 4,634,050 |
| 2017-01-11 | $23.16 | $23.18 | $22.60 | $22.81 | $13.32 | 7,704,040 |
| 2017-01-10 | $23.20 | $23.75 | $23.10 | $23.17 | $13.53 | 9,804,510 |
| 2017-01-09 | $22.98 | $23.24 | $22.82 | $23.24 | $13.58 | 4,719,200 |
| 2017-01-06 | $23.50 | $23.55 | $22.97 | $23.03 | $13.45 | 6,881,120 |
| 2017-01-05 | $23.66 | $23.79 | $23.43 | $23.54 | $13.75 | 6,073,110 |
| 2017-01-04 | $23.33 | $23.78 | $23.19 | $23.64 | $13.81 | 7,593,240 |
| 2017-01-03 | $23.02 | $23.50 | $22.96 | $23.33 | $13.63 | 5,299,550 |
| 2017-01-02 | $22.98 | $22.98 | $22.98 | $22.98 | $13.42 | 0 |
| 2016-12-30 | $23.20 | $23.27 | $22.82 | $22.98 | $13.42 | 5,243,570 |
| 2016-12-29 | $23.29 | $23.53 | $23.11 | $23.14 | $13.52 | 4,685,730 |
| 2016-12-28 | $23.76 | $23.76 | $23.23 | $23.31 | $13.62 | 5,634,790 |
| 2016-12-27 | $23.58 | $23.77 | $23.48 | $23.55 | $13.76 | 6,729,000 |
| 2016-12-26 | $23.13 | $23.77 | $22.52 | $23.76 | $13.88 | 10,685,050 |
| 2016-12-23 | $23.65 | $24.09 | $23.40 | $23.46 | $13.70 | 9,898,960 |
| 2016-12-22 | $23.88 | $23.89 | $23.42 | $23.62 | $13.80 | 8,460,170 |
| 2016-12-21 | $23.78 | $24.05 | $23.58 | $23.98 | $14.01 | 10,867,860 |
| 2016-12-20 | $23.35 | $24.32 | $23.31 | $23.69 | $13.84 | 14,181,760 |
| 2016-12-19 | $23.69 | $23.69 | $23.21 | $23.42 | $13.68 | 10,040,310 |
| 2016-12-16 | $23.56 | $23.96 | $23.38 | $23.66 | $13.82 | 15,809,630 |
| 2016-12-15 | $22.66 | $24.15 | $22.66 | $23.81 | $13.91 | 30,746,620 |
| 2016-12-14 | $23.47 | $23.55 | $22.27 | $22.79 | $13.31 | 25,658,840 |
| 2016-12-13 | $23.58 | $24.11 | $23.28 | $23.80 | $13.90 | 11,300,290 |
| 2016-12-12 | $25.80 | $25.86 | $23.77 | $23.90 | $13.96 | 23,258,450 |
| 2016-12-09 | $25.69 | $26.95 | $25.60 | $26.41 | $15.43 | 26,971,350 |
| 2016-12-08 | $27.60 | $27.88 | $26.16 | $26.27 | $15.35 | 41,653,640 |
| 2016-12-07 | $24.40 | $26.88 | $24.37 | $26.88 | $15.70 | 19,312,350 |
| 2016-12-06 | $24.55 | $24.95 | $24.03 | $24.44 | $14.28 | 5,888,630 |
| 2016-12-05 | $24.20 | $25.00 | $24.08 | $24.65 | $14.40 | 6,525,490 |
| 2016-12-02 | $25.10 | $25.15 | $24.00 | $24.37 | $14.24 | 8,140,050 |
| 2016-12-01 | $24.97 | $25.29 | $24.80 | $25.22 | $14.73 | 5,799,390 |
| 2016-11-30 | $24.85 | $25.48 | $24.82 | $25.15 | $14.69 | 8,625,610 |
| 2016-11-29 | $26.20 | $26.25 | $24.61 | $25.00 | $14.60 | 21,895,880 |
| 2016-11-28 | $26.36 | $26.68 | $26.20 | $26.37 | $15.40 | 4,626,630 |
| 2016-11-25 | $26.68 | $26.71 | $25.50 | $26.45 | $15.45 | 8,254,100 |
| 2016-11-24 | $27.13 | $27.16 | $26.66 | $26.69 | $15.59 | 6,945,620 |
| 2016-11-23 | $27.09 | $27.97 | $27.09 | $27.27 | $15.93 | 11,119,090 |
| 2016-11-22 | $26.81 | $27.25 | $26.80 | $27.06 | $15.81 | 9,062,270 |
| 2016-11-21 | $27.00 | $27.29 | $26.65 | $26.74 | $15.62 | 13,643,330 |
| 2016-11-18 | $27.75 | $28.05 | $27.62 | $27.70 | $16.18 | 6,433,820 |
| 2016-11-17 | $28.13 | $28.30 | $27.65 | $27.69 | $16.17 | 10,468,640 |
| 2016-11-16 | $28.74 | $29.40 | $28.44 | $28.47 | $16.63 | 12,907,830 |
| 2016-11-15 | $28.12 | $28.86 | $28.10 | $28.71 | $16.77 | 11,916,360 |
| 2016-11-14 | $28.50 | $29.10 | $28.08 | $28.23 | $16.49 | 14,893,730 |
| 2016-11-11 | $29.70 | $29.70 | $28.30 | $28.80 | $16.82 | 23,822,520 |
| 2016-11-10 | $28.16 | $30.58 | $27.51 | $29.82 | $17.42 | 35,861,510 |
| 2016-11-09 | $27.82 | $28.26 | $27.03 | $27.88 | $16.29 | 27,704,640 |
| 2016-11-08 | $27.60 | $28.99 | $27.24 | $28.62 | $16.72 | 50,202,740 |
| 2016-11-07 | $26.72 | $26.72 | $26.72 | $26.72 | $15.61 | 2,313,420 |
| 2016-11-04 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-11-03 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-11-02 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-11-01 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-31 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-28 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-27 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-26 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-25 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-24 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-21 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-20 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-19 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-18 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-17 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-14 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-13 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-12 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-11 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-10 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-07 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-06 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-05 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-04 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-10-03 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-30 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-29 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-28 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-27 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-26 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-23 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-22 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-21 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-20 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-19 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-16 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-15 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-14 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-13 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-12 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-09 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-08 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-07 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-06 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-05 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-02 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-09-01 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-31 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-30 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-29 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-26 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-25 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-24 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-23 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-22 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-19 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-18 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-17 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-16 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-15 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-12 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-11 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-10 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-09 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-08 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-05 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-04 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-03 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-02 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-08-01 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-07-29 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-07-28 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-07-27 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-07-26 | $24.35 | $24.35 | $24.35 | $24.35 | $14.22 | 0 |
| 2016-07-25 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-22 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-21 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-20 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-19 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-18 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-15 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-14 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-13 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-12 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-11 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-08 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-07 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-06 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-05 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-04 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-07-01 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-06-30 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-06-29 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-06-28 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-06-27 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-06-24 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-06-23 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-06-22 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-06-21 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-06-20 | $24.35 | $24.35 | $24.35 | $24.35 | $14.19 | 0 |
| 2016-06-17 | $24.30 | $24.81 | $24.16 | $24.35 | $14.19 | 9,082,030 |
| 2016-06-16 | $24.95 | $24.98 | $24.00 | $24.14 | $14.07 | 12,591,460 |
| 2016-06-15 | $23.33 | $24.90 | $23.31 | $24.58 | $14.32 | 12,329,720 |
| 2016-06-14 | $23.89 | $24.25 | $23.38 | $23.80 | $13.87 | 14,168,570 |
| 2016-06-13 | $26.41 | $26.50 | $24.32 | $24.32 | $14.17 | 19,100,410 |
| 2016-06-10 | $27.02 | $27.02 | $27.02 | $27.02 | $15.74 | 0 |
| 2016-06-09 | $27.02 | $27.02 | $27.02 | $27.02 | $15.74 | 0 |
| 2016-06-08 | $26.89 | $27.44 | $26.70 | $27.02 | $15.74 | 13,736,330 |
| 2016-06-07 | $27.18 | $27.32 | $26.60 | $27.07 | $15.77 | 12,878,960 |
| 2016-06-06 | $27.89 | $27.98 | $27.06 | $27.23 | $15.87 | 18,076,990 |
| 2016-06-03 | $27.00 | $27.98 | $26.86 | $27.82 | $16.21 | 28,720,200 |
| 2016-06-02 | $26.59 | $27.13 | $26.41 | $27.00 | $15.73 | 18,510,260 |
| 2016-06-01 | $26.51 | $27.05 | $26.16 | $26.48 | $15.43 | 23,465,240 |
| 2016-05-31 | $24.76 | $26.55 | $24.66 | $26.38 | $15.37 | 26,724,430 |
| 2016-05-30 | $24.75 | $25.06 | $24.20 | $24.66 | $14.37 | 17,523,860 |
| 2016-05-27 | $24.50 | $25.56 | $24.43 | $25.26 | $14.72 | 23,649,760 |
| 2016-05-26 | $24.89 | $24.93 | $23.82 | $24.86 | $14.49 | 18,836,810 |
| 2016-05-25 | $24.97 | $25.88 | $24.85 | $25.29 | $14.74 | 19,523,460 |
| 2016-05-24 | $25.30 | $25.30 | $24.39 | $24.66 | $14.37 | 9,770,440 |
| 2016-05-23 | $24.92 | $25.48 | $24.82 | $25.32 | $14.75 | 10,791,030 |
| 2016-05-20 | $24.32 | $24.75 | $23.93 | $24.72 | $14.40 | 8,595,240 |
| 2016-05-19 | $24.30 | $25.48 | $24.25 | $24.89 | $14.50 | 8,005,310 |
| 2016-05-18 | $25.79 | $25.79 | $24.11 | $24.49 | $14.27 | 6,588,960 |
| 2016-05-17 | $26.06 | $26.20 | $25.50 | $25.90 | $15.09 | 6,217,020 |
| 2016-05-16 | $24.69 | $27.31 | $24.68 | $26.05 | $15.18 | 6,613,980 |
| 2016-05-13 | $25.00 | $25.42 | $24.68 | $24.83 | $14.47 | 3,247,430 |
| 2016-05-12 | $24.48 | $25.53 | $23.85 | $25.17 | $14.67 | 4,380,550 |
| 2016-05-11 | $25.51 | $25.65 | $24.82 | $24.95 | $14.54 | 3,161,080 |
| 2016-05-10 | $25.05 | $25.32 | $24.87 | $25.10 | $14.63 | 3,249,970 |
| 2016-05-09 | $26.35 | $26.44 | $24.81 | $25.01 | $14.57 | 6,229,210 |
| 2016-05-06 | $28.20 | $28.75 | $26.80 | $26.85 | $15.65 | 10,183,470 |
| 2016-05-05 | $27.53 | $28.20 | $27.53 | $28.06 | $16.35 | 5,687,740 |
| 2016-05-04 | $27.59 | $28.31 | $27.50 | $27.72 | $16.15 | 7,530,270 |
| 2016-05-03 | $26.82 | $27.76 | $26.18 | $27.72 | $16.15 | 7,472,340 |
| 2016-05-02 | $26.79 | $26.79 | $26.79 | $26.79 | $15.61 | 0 |
| 2016-04-29 | $27.05 | $27.23 | $26.72 | $26.79 | $15.61 | 4,795,800 |
| 2016-04-28 | $27.18 | $27.60 | $26.05 | $27.37 | $15.95 | 7,684,170 |
| 2016-04-27 | $27.50 | $27.68 | $26.91 | $27.05 | $15.76 | 8,247,940 |
| 2016-04-26 | $27.17 | $27.71 | $26.93 | $27.67 | $16.12 | 5,484,320 |
| 2016-04-25 | $27.53 | $27.53 | $26.55 | $27.12 | $15.80 | 6,598,850 |
| 2016-04-22 | $26.99 | $27.70 | $26.51 | $27.70 | $16.14 | 8,132,400 |
| 2016-04-21 | $28.08 | $28.18 | $27.10 | $27.14 | $15.81 | 8,501,110 |
| 2016-04-20 | $30.59 | $31.19 | $27.64 | $27.98 | $16.30 | 16,015,750 |
| 2016-04-19 | $31.15 | $31.48 | $30.40 | $30.71 | $17.89 | 9,851,160 |
| 2016-04-18 | $31.95 | $31.95 | $30.80 | $31.03 | $18.08 | 13,775,410 |
| 2016-04-15 | $35.00 | $35.50 | $32.58 | $32.65 | $19.03 | 27,371,030 |
| 2016-04-14 | $31.58 | $33.47 | $31.20 | $33.47 | $19.50 | 10,967,850 |
| 2016-04-13 | $29.52 | $31.19 | $29.52 | $30.43 | $17.73 | 13,034,030 |
| 2016-04-12 | $30.01 | $30.13 | $28.80 | $29.39 | $17.13 | 8,269,930 |
| 2016-04-11 | $30.61 | $31.00 | $29.89 | $30.40 | $17.71 | 14,511,400 |
| 2016-04-08 | $29.32 | $30.41 | $29.03 | $30.25 | $17.63 | 9,295,840 |
| 2016-04-07 | $30.65 | $31.65 | $29.60 | $29.82 | $17.38 | 13,817,290 |
| 2016-04-06 | $30.00 | $30.71 | $29.51 | $30.30 | $17.66 | 10,931,510 |
| 2016-04-05 | $29.61 | $30.62 | $28.98 | $30.37 | $17.70 | 16,493,420 |
| 2016-04-04 | $29.80 | $29.80 | $29.80 | $29.80 | $17.36 | 0 |
| 2016-04-01 | $28.31 | $30.18 | $28.30 | $29.80 | $17.36 | 18,902,440 |
| 2016-03-31 | $28.58 | $29.62 | $28.08 | $28.61 | $16.67 | 15,251,120 |
| 2016-03-30 | $27.29 | $28.25 | $27.15 | $28.12 | $16.39 | 8,294,990 |
| 2016-03-29 | $27.95 | $28.10 | $26.36 | $26.90 | $15.67 | 6,898,160 |
| 2016-03-28 | $28.67 | $29.00 | $27.88 | $28.10 | $16.37 | 8,303,350 |
| 2016-03-25 | $28.38 | $28.87 | $27.81 | $28.29 | $16.48 | 6,338,300 |
| 2016-03-24 | $29.10 | $29.47 | $28.50 | $28.60 | $16.67 | 10,406,180 |
| 2016-03-23 | $29.10 | $30.99 | $29.01 | $29.88 | $17.41 | 11,807,870 |
| 2016-03-22 | $29.23 | $29.77 | $28.88 | $29.06 | $16.93 | 6,442,790 |
| 2016-03-21 | $29.20 | $29.77 | $28.61 | $29.75 | $17.34 | 9,279,810 |
| 2016-03-18 | $27.50 | $29.48 | $27.36 | $28.95 | $16.87 | 10,412,390 |
| 2016-03-17 | $25.01 | $28.31 | $25.01 | $27.81 | $16.20 | 10,028,710 |
| 2016-03-16 | $27.33 | $27.60 | $25.86 | $26.15 | $15.24 | 4,817,330 |
| 2016-03-15 | $27.53 | $27.56 | $26.76 | $26.80 | $15.62 | 5,735,500 |
| 2016-03-14 | $27.00 | $28.60 | $26.66 | $27.80 | $16.20 | 10,681,020 |
| 2016-03-11 | $24.00 | $26.75 | $23.51 | $26.75 | $15.59 | 9,263,980 |
| 2016-03-10 | $24.25 | $24.99 | $24.25 | $24.32 | $14.17 | 2,034,960 |
| 2016-03-09 | $24.49 | $25.20 | $24.20 | $24.54 | $14.30 | 2,564,040 |
| 2016-03-08 | $24.85 | $25.50 | $23.28 | $25.43 | $14.82 | 3,850,900 |
| 2016-03-07 | $24.50 | $25.75 | $24.40 | $25.08 | $14.61 | 2,929,720 |
| 2016-03-04 | $24.98 | $25.47 | $23.56 | $24.19 | $14.10 | 3,357,980 |
| 2016-03-03 | $25.35 | $26.60 | $25.30 | $25.44 | $14.82 | 4,019,500 |
| 2016-03-02 | $24.50 | $25.80 | $24.45 | $25.62 | $14.93 | 3,755,360 |
| 2016-03-01 | $24.00 | $25.40 | $23.00 | $24.11 | $14.05 | 2,727,690 |
| 2016-02-29 | $26.35 | $26.52 | $24.03 | $24.11 | $14.05 | 3,477,130 |
| 2016-02-26 | $28.50 | $28.50 | $25.60 | $26.70 | $15.56 | 3,925,990 |
| 2016-02-25 | $30.90 | $30.90 | $27.89 | $27.89 | $16.25 | 5,469,060 |
| 2016-02-24 | $30.60 | $31.00 | $29.70 | $30.99 | $18.06 | 5,419,780 |
| 2016-02-23 | $30.51 | $30.68 | $29.68 | $30.12 | $17.55 | 4,154,870 |
| 2016-02-22 | $30.71 | $31.20 | $30.40 | $30.85 | $17.98 | 4,064,980 |
| 2016-02-19 | $29.60 | $30.67 | $29.60 | $30.35 | $17.68 | 3,989,590 |
| 2016-02-18 | $30.49 | $31.37 | $29.80 | $29.90 | $17.42 | 5,535,720 |
| 2016-02-17 | $30.20 | $30.43 | $29.56 | $30.33 | $17.67 | 5,779,000 |
| 2016-02-16 | $27.99 | $30.36 | $27.70 | $30.36 | $17.69 | 5,932,760 |
| 2016-02-15 | $26.68 | $28.00 | $26.52 | $27.60 | $16.08 | 2,465,120 |
| 2016-02-12 | $28.08 | $28.08 | $28.08 | $28.08 | $16.36 | 0 |
| 2016-02-11 | $28.08 | $28.08 | $28.08 | $28.08 | $16.36 | 0 |
| 2016-02-10 | $28.08 | $28.08 | $28.08 | $28.08 | $16.36 | 0 |
| 2016-02-09 | $28.08 | $28.08 | $28.08 | $28.08 | $16.36 | 0 |
| 2016-02-08 | $28.08 | $28.08 | $28.08 | $28.08 | $16.36 | 0 |
| 2016-02-05 | $28.66 | $29.00 | $27.82 | $28.08 | $16.36 | 2,595,590 |
| 2016-02-04 | $27.80 | $29.48 | $27.80 | $28.66 | $16.70 | 4,283,760 |
| 2016-02-03 | $27.39 | $28.18 | $26.60 | $28.00 | $16.32 | 3,365,440 |
| 2016-02-02 | $26.85 | $28.25 | $26.85 | $27.89 | $16.25 | 3,853,590 |
| 2016-02-01 | $27.20 | $27.30 | $26.18 | $26.80 | $15.62 | 2,731,960 |
| 2016-01-29 | $26.00 | $27.75 | $26.00 | $27.30 | $15.91 | 3,163,650 |
| 2016-01-28 | $27.20 | $27.55 | $25.73 | $25.80 | $15.03 | 2,951,390 |
| 2016-01-27 | $27.55 | $28.16 | $25.30 | $27.75 | $16.17 | 4,099,510 |
| 2016-01-26 | $30.00 | $30.00 | $27.54 | $27.54 | $16.05 | 4,061,710 |
| 2016-01-25 | $30.59 | $31.11 | $30.06 | $30.60 | $17.83 | 3,757,330 |
| 2016-01-22 | $30.19 | $30.47 | $29.00 | $30.12 | $17.55 | 4,234,210 |
| 2016-01-21 | $29.95 | $31.64 | $29.50 | $29.67 | $17.29 | 5,291,420 |
| 2016-01-20 | $31.01 | $31.65 | $30.30 | $30.60 | $17.83 | 5,476,080 |
| 2016-01-19 | $31.20 | $32.00 | $30.28 | $31.93 | $18.61 | 7,404,860 |
| 2016-01-18 | $29.15 | $31.90 | $29.14 | $31.36 | $18.27 | 6,739,960 |
| 2016-01-15 | $29.94 | $31.38 | $29.09 | $30.00 | $17.48 | 8,802,320 |
| 2016-01-14 | $26.00 | $29.70 | $25.80 | $29.70 | $17.31 | 5,374,740 |
| 2016-01-13 | $29.09 | $29.30 | $27.00 | $27.00 | $15.73 | 4,018,770 |
| 2016-01-12 | $27.30 | $28.98 | $27.24 | $28.74 | $16.75 | 5,057,260 |
| 2016-01-11 | $29.04 | $30.50 | $27.68 | $27.68 | $16.13 | 4,990,380 |
| 2016-01-08 | $31.70 | $32.32 | $28.66 | $30.75 | $17.92 | 4,997,160 |
| 2016-01-07 | $33.90 | $33.90 | $31.19 | $31.19 | $18.17 | 1,416,100 |
| 2016-01-06 | $33.60 | $34.88 | $32.80 | $34.66 | $20.20 | 5,383,050 |
| 2016-01-05 | $32.30 | $35.21 | $32.08 | $33.26 | $19.38 | 5,398,660 |
| 2016-01-04 | $39.50 | $39.50 | $35.64 | $35.64 | $20.77 | 4,192,720 |
| 2016-01-01 | $39.60 | $39.60 | $39.60 | $39.60 | $23.07 | 0 |
| 2015-12-31 | $41.21 | $41.40 | $39.60 | $39.60 | $23.07 | 4,320,570 |
| 2015-12-30 | $41.39 | $41.50 | $40.58 | $41.20 | $24.01 | 3,480,920 |
| 2015-12-29 | $41.11 | $41.50 | $40.00 | $41.25 | $24.04 | 4,215,970 |
| 2015-12-28 | $42.23 | $43.30 | $41.60 | $41.60 | $24.24 | 4,129,940 |
| 2015-12-25 | $42.55 | $43.20 | $41.90 | $42.21 | $24.60 | 3,511,250 |
| 2015-12-24 | $43.13 | $43.90 | $41.57 | $42.76 | $24.92 | 5,767,870 |
| 2015-12-23 | $45.02 | $46.25 | $44.30 | $44.50 | $25.93 | 8,322,520 |
| 2015-12-22 | $44.09 | $44.88 | $43.90 | $44.19 | $25.75 | 4,167,160 |
| 2015-12-21 | $43.59 | $44.40 | $43.05 | $44.05 | $25.67 | 4,174,180 |
| 2015-12-18 | $44.75 | $45.04 | $43.40 | $43.87 | $25.56 | 6,737,920 |
| 2015-12-17 | $42.60 | $45.60 | $42.60 | $45.18 | $26.33 | 9,443,180 |
| 2015-12-16 | $42.20 | $43.45 | $42.10 | $42.13 | $24.55 | 4,920,220 |
| 2015-12-15 | $41.56 | $42.50 | $41.22 | $41.98 | $24.46 | 4,330,450 |
| 2015-12-14 | $40.00 | $41.85 | $39.50 | $41.64 | $24.26 | 5,563,260 |
| 2015-12-11 | $42.40 | $42.40 | $41.18 | $41.46 | $24.16 | 4,414,090 |
| 2015-12-10 | $41.10 | $43.28 | $41.02 | $42.64 | $24.85 | 7,905,720 |
| 2015-12-09 | $41.32 | $42.11 | $40.80 | $41.11 | $23.95 | 4,310,860 |
| 2015-12-08 | $42.60 | $42.60 | $41.00 | $41.78 | $24.35 | 5,750,440 |
| 2015-12-07 | $42.48 | $43.49 | $42.02 | $43.21 | $25.18 | 5,160,270 |
| 2015-12-04 | $44.04 | $44.28 | $41.58 | $42.30 | $24.65 | 8,227,690 |
| 2015-12-03 | $43.00 | $44.48 | $42.50 | $43.90 | $25.58 | 5,880,440 |
| 2015-12-02 | $42.30 | $43.65 | $40.50 | $43.00 | $25.06 | 5,641,940 |
| 2015-12-01 | $43.02 | $43.80 | $41.30 | $41.97 | $24.46 | 5,047,070 |
| 2015-11-30 | $44.00 | $44.50 | $40.01 | $43.60 | $25.41 | 7,679,670 |
| 2015-11-27 | $48.33 | $48.33 | $44.15 | $44.15 | $25.73 | 10,593,330 |
| 2015-11-26 | $51.23 | $52.80 | $49.01 | $49.05 | $28.58 | 9,424,060 |
| 2015-11-25 | $49.58 | $52.90 | $49.06 | $51.69 | $30.12 | 12,635,380 |
| 2015-11-24 | $48.43 | $50.20 | $47.70 | $50.20 | $29.25 | 9,645,370 |
| 2015-11-23 | $48.51 | $49.90 | $47.26 | $48.14 | $28.05 | 7,688,470 |
| 2015-11-20 | $50.19 | $50.80 | $48.42 | $48.88 | $28.48 | 8,578,690 |
| 2015-11-19 | $48.20 | $50.00 | $47.40 | $50.00 | $29.13 | 9,161,330 |
| 2015-11-18 | $48.00 | $50.00 | $47.01 | $47.96 | $27.95 | 7,964,830 |
| 2015-11-17 | $50.16 | $51.45 | $47.70 | $47.80 | $27.85 | 9,628,120 |
| 2015-11-16 | $48.84 | $49.79 | $46.00 | $49.32 | $28.74 | 8,246,990 |
| 2015-11-13 | $50.51 | $52.37 | $49.01 | $49.15 | $28.64 | 10,430,970 |
| 2015-11-12 | $53.00 | $53.20 | $51.00 | $51.10 | $29.78 | 13,873,010 |
| 2015-11-11 | $52.39 | $55.30 | $50.91 | $53.90 | $31.41 | 16,810,680 |
| 2015-11-10 | $55.16 | $55.16 | $51.67 | $53.45 | $31.15 | 16,170,510 |
| 2015-11-09 | $56.25 | $56.97 | $52.80 | $55.25 | $32.19 | 17,602,820 |
| 2015-11-06 | $55.10 | $58.30 | $55.10 | $57.28 | $33.38 | 15,946,000 |
| 2015-11-05 | $53.97 | $58.07 | $52.98 | $56.00 | $32.63 | 22,836,320 |
| 2015-11-04 | $48.15 | $53.34 | $47.55 | $53.34 | $31.08 | 19,733,110 |
| 2015-11-03 | $49.69 | $51.58 | $47.08 | $48.49 | $28.25 | 19,815,140 |
| 2015-11-02 | $43.17 | $50.00 | $43.08 | $49.72 | $28.97 | 27,189,660 |
| 2015-10-30 | $44.12 | $47.98 | $41.77 | $45.45 | $26.48 | 15,037,110 |
| 2015-10-29 | $44.00 | $45.48 | $42.90 | $43.72 | $25.48 | 10,034,600 |
| 2015-10-28 | $48.00 | $48.00 | $43.30 | $43.96 | $25.62 | 13,015,580 |
| 2015-10-27 | $42.95 | $47.73 | $42.50 | $47.73 | $27.81 | 15,736,840 |
| 2015-10-26 | $47.07 | $47.07 | $43.26 | $43.39 | $25.28 | 17,598,730 |
| 2015-10-23 | $50.01 | $50.40 | $46.85 | $48.07 | $28.01 | 24,416,650 |
| 2015-10-22 | $44.00 | $48.51 | $43.00 | $48.51 | $28.27 | 24,451,610 |
| 2015-10-21 | $46.99 | $47.92 | $42.00 | $44.10 | $25.70 | 24,587,890 |
| 2015-10-20 | $39.11 | $43.56 | $39.11 | $43.56 | $25.38 | 8,301,660 |
| 2015-10-19 | $39.92 | $42.86 | $39.41 | $39.60 | $23.07 | 12,507,520 |
| 2015-10-16 | $39.90 | $41.00 | $39.05 | $40.75 | $23.74 | 11,699,600 |
| 2015-10-15 | $38.30 | $41.70 | $37.19 | $40.30 | $23.48 | 14,352,130 |
| 2015-10-14 | $35.11 | $38.12 | $35.11 | $38.12 | $22.21 | 14,586,520 |
| 2015-10-13 | $31.00 | $34.65 | $30.89 | $34.65 | $20.19 | 9,889,560 |
| 2015-10-12 | $29.12 | $32.03 | $29.12 | $31.50 | $18.35 | 7,723,870 |
| 2015-10-09 | $29.10 | $29.47 | $28.61 | $29.12 | $16.97 | 4,855,130 |
| 2015-10-08 | $28.50 | $29.32 | $28.01 | $29.10 | $16.96 | 6,521,670 |
| 2015-10-07 | $27.30 | $27.30 | $27.30 | $27.30 | $15.91 | 0 |
| 2015-10-06 | $27.30 | $27.30 | $27.30 | $27.30 | $15.91 | 0 |
| 2015-10-05 | $27.30 | $27.30 | $27.30 | $27.30 | $15.91 | 0 |
| 2015-10-02 | $27.30 | $27.30 | $27.30 | $27.30 | $15.91 | 0 |
| 2015-10-01 | $27.30 | $27.30 | $27.30 | $27.30 | $15.91 | 0 |
| 2015-09-30 | $27.30 | $28.20 | $26.80 | $27.30 | $15.91 | 4,749,080 |
| 2015-09-29 | $27.00 | $27.43 | $26.46 | $26.93 | $15.69 | 4,548,030 |
| 2015-09-28 | $26.68 | $28.00 | $25.98 | $27.82 | $16.21 | 4,719,690 |
| 2015-09-25 | $28.25 | $28.45 | $25.80 | $26.22 | $15.28 | 6,257,570 |
| 2015-09-24 | $28.06 | $29.12 | $27.60 | $28.40 | $16.55 | 7,564,770 |
| 2015-09-23 | $26.95 | $28.50 | $26.56 | $27.76 | $16.18 | 8,628,150 |
| 2015-09-22 | $28.00 | $28.80 | $26.62 | $27.51 | $16.03 | 10,805,140 |
| 2015-09-21 | $23.90 | $27.07 | $23.68 | $27.07 | $15.77 | 8,508,560 |
| 2015-09-18 | $24.20 | $25.00 | $23.23 | $24.61 | $14.34 | 5,256,390 |
| 2015-09-17 | $24.77 | $25.50 | $23.65 | $23.85 | $13.90 | 6,827,190 |
| 2015-09-16 | $22.10 | $23.91 | $22.00 | $23.91 | $13.93 | 4,796,880 |
| 2015-09-15 | $23.00 | $23.58 | $21.73 | $21.74 | $12.67 | 5,589,830 |
| 2015-09-14 | $27.15 | $27.45 | $24.14 | $24.14 | $14.07 | 3,965,940 |
| 2015-09-11 | $26.36 | $27.50 | $26.36 | $26.82 | $15.63 | 3,849,490 |
| 2015-09-10 | $26.80 | $27.60 | $26.31 | $26.57 | $15.48 | 5,235,270 |
| 2015-09-09 | $26.35 | $28.10 | $26.00 | $27.53 | $16.04 | 8,138,200 |
| 2015-09-08 | $23.50 | $26.42 | $23.21 | $26.42 | $15.39 | 6,339,960 |
| 2015-09-07 | $23.00 | $24.35 | $22.85 | $24.30 | $14.16 | 5,215,930 |
| 2015-09-04 | $22.14 | $22.14 | $22.14 | $22.14 | $12.90 | 0 |
| 2015-09-03 | $22.14 | $22.14 | $22.14 | $22.14 | $12.90 | 0 |
| 2015-09-02 | $22.30 | $25.35 | $21.60 | $22.14 | $12.90 | 3,926,390 |
| 2015-09-01 | $26.49 | $26.49 | $23.95 | $23.95 | $13.96 | 3,786,330 |
| 2015-08-31 | $28.80 | $28.98 | $26.60 | $26.61 | $15.51 | 5,324,050 |
| 2015-08-28 | $28.00 | $29.85 | $27.01 | $29.56 | $17.22 | 6,316,580 |
| 2015-08-27 | $26.50 | $27.49 | $25.11 | $27.33 | $15.93 | 5,690,040 |
| 2015-08-26 | $27.08 | $28.78 | $24.28 | $25.50 | $14.86 | 6,361,260 |
| 2015-08-25 | $26.79 | $27.89 | $26.79 | $26.79 | $15.61 | 4,708,000 |
| 2015-08-24 | $31.60 | $31.60 | $29.77 | $29.77 | $17.35 | 3,716,020 |
| 2015-08-21 | $34.37 | $35.35 | $32.71 | $33.08 | $19.28 | 4,897,560 |
| 2015-08-20 | $35.50 | $36.78 | $34.03 | $34.40 | $20.04 | 4,331,020 |
| 2015-08-19 | $34.79 | $37.32 | $32.38 | $36.62 | $21.34 | 7,868,010 |
| 2015-08-18 | $39.96 | $40.68 | $35.96 | $35.96 | $20.95 | 6,640,380 |
| 2015-08-17 | $39.84 | $40.71 | $38.23 | $39.95 | $23.28 | 6,390,250 |
| 2015-08-14 | $42.30 | $42.50 | $41.00 | $41.11 | $23.95 | 6,497,100 |
| 2015-08-13 | $39.70 | $42.00 | $39.00 | $41.60 | $24.24 | 6,811,760 |
| 2015-08-12 | $42.00 | $43.19 | $40.30 | $40.80 | $23.77 | 8,320,210 |
| 2015-08-11 | $40.70 | $44.50 | $40.03 | $43.70 | $25.46 | 12,095,440 |
| 2015-08-10 | $37.51 | $40.89 | $37.28 | $40.58 | $23.65 | 7,822,280 |
| 2015-08-07 | $35.60 | $37.80 | $35.60 | $37.17 | $21.66 | 6,406,810 |
| 2015-08-06 | $35.01 | $36.01 | $34.10 | $34.89 | $20.33 | 4,386,470 |
| 2015-08-05 | $36.75 | $37.50 | $35.45 | $36.05 | $21.01 | 8,527,060 |
| 2015-08-04 | $33.55 | $36.51 | $32.51 | $36.51 | $21.27 | 7,977,860 |
| 2015-08-03 | $35.00 | $35.77 | $33.19 | $33.19 | $19.34 | 7,063,630 |
| 2015-07-31 | $37.50 | $38.98 | $35.80 | $36.88 | $21.49 | 6,323,030 |
| 2015-07-30 | $39.00 | $41.50 | $37.70 | $37.73 | $21.99 | 9,072,510 |
| 2015-07-29 | $39.48 | $40.50 | $34.30 | $40.37 | $23.52 | 12,533,340 |
| 2015-07-28 | $38.68 | $42.99 | $38.07 | $38.07 | $22.18 | 10,370,760 |
| 2015-07-27 | $45.00 | $48.79 | $42.30 | $42.30 | $24.65 | 9,096,750 |
| 2015-07-24 | $47.01 | $50.11 | $45.45 | $47.00 | $27.39 | 16,229,050 |
| 2015-07-23 | $40.90 | $45.55 | $40.68 | $45.55 | $26.54 | 8,263,660 |
| 2015-07-22 | $40.45 | $41.95 | $39.00 | $41.41 | $24.13 | 9,645,010 |
| 2015-07-21 | $38.50 | $42.00 | $37.29 | $40.56 | $23.63 | 10,144,930 |
| 2015-07-20 | $38.15 | $40.34 | $37.20 | $38.96 | $22.70 | 11,081,970 |
| 2015-07-17 | $36.02 | $39.49 | $35.71 | $38.85 | $22.64 | 8,449,820 |
| 2015-07-16 | $32.94 | $38.55 | $32.94 | $36.07 | $21.02 | 11,070,490 |
| 2015-07-15 | $39.00 | $39.86 | $36.60 | $36.60 | $21.33 | 7,615,000 |
| 2015-07-14 | $40.00 | $40.67 | $38.50 | $40.67 | $23.70 | 14,413,530 |
| 2015-07-13 | $36.97 | $36.97 | $36.02 | $36.97 | $21.54 | 2,040,310 |
| 2015-07-10 | $32.00 | $33.72 | $31.65 | $33.72 | $19.58 | 4,211,370 |
| 2015-07-09 | $26.10 | $30.65 | $26.10 | $30.65 | $17.80 | 11,044,590 |
| 2015-07-08 | $27.86 | $28.52 | $27.86 | $27.86 | $16.18 | 15,646,660 |
| 2015-07-07 | $32.68 | $32.68 | $30.96 | $30.96 | $17.98 | 2,688,330 |
| 2015-07-06 | $40.69 | $40.69 | $33.29 | $34.40 | $19.98 | 11,742,030 |
| 2015-07-03 | $36.36 | $42.05 | $35.96 | $36.99 | $21.48 | 8,541,180 |
| 2015-07-02 | $43.80 | $45.75 | $39.52 | $39.96 | $23.21 | 7,907,900 |
| 2015-07-01 | $45.10 | $51.00 | $42.60 | $43.85 | $25.47 | 10,466,790 |
| 2015-06-30 | $42.30 | $47.59 | $39.92 | $46.45 | $26.98 | 9,038,840 |
| 2015-06-29 | $50.50 | $50.61 | $44.35 | $44.35 | $25.76 | 6,118,510 |
| 2015-06-26 | $51.93 | $51.93 | $49.28 | $49.28 | $28.62 | 4,848,330 |
| 2015-06-25 | $61.10 | $61.78 | $54.75 | $54.75 | $31.80 | 6,175,790 |
| 2015-06-24 | $61.83 | $63.90 | $58.40 | $60.83 | $35.33 | 7,312,920 |
| 2015-06-23 | $54.55 | $60.02 | $51.00 | $60.02 | $34.86 | 6,970,070 |
| 2015-06-22 | $54.56 | $54.56 | $54.56 | $54.56 | $31.69 | 0 |
| 2015-06-19 | $58.00 | $58.66 | $54.56 | $54.56 | $31.69 | 6,398,890 |
| 2015-06-18 | $67.74 | $68.00 | $60.62 | $60.62 | $35.21 | 5,266,430 |
| 2015-06-17 | $64.90 | $68.68 | $62.02 | $67.36 | $39.12 | 5,078,790 |
| 2015-06-16 | $65.01 | $68.30 | $61.98 | $65.00 | $37.75 | 6,355,070 |
| 2015-06-15 | $75.22 | $76.10 | $68.81 | $68.81 | $39.97 | 5,494,970 |
| 2015-06-12 | $76.25 | $78.12 | $74.00 | $76.46 | $44.41 | 6,234,610 |
| 2015-06-11 | $80.20 | $81.83 | $77.40 | $77.80 | $45.19 | 5,518,940 |
| 2015-06-10 | $75.00 | $80.00 | $74.00 | $78.41 | $45.54 | 4,650,820 |
| 2015-06-09 | $74.01 | $77.60 | $72.50 | $76.07 | $44.18 | 5,289,050 |
| 2015-06-08 | $79.20 | $79.29 | $73.33 | $74.01 | $42.99 | 7,523,780 |
| 2015-06-05 | $92.88 | $92.88 | $81.45 | $81.45 | $47.31 | 13,104,590 |
| 2015-06-04 | $97.97 | $97.97 | $88.27 | $90.50 | $52.56 | 7,066,420 |
| 2015-06-03 | $93.00 | $98.48 | $85.05 | $98.08 | $56.97 | 9,188,010 |
| 2015-06-02 | $90.80 | $97.98 | $89.00 | $93.00 | $54.02 | 6,672,670 |
| 2015-06-01 | $88.00 | $90.90 | $85.16 | $89.84 | $52.18 | 6,485,440 |
| 2015-05-29 | $86.10 | $92.50 | $79.33 | $87.80 | $51.00 | 9,988,590 |
| 2015-05-28 | $89.00 | $99.41 | $87.02 | $87.80 | $51.00 | 12,128,560 |
| 2015-05-27 | $85.44 | $90.37 | $78.00 | $90.37 | $52.49 | 10,592,580 |
| 2015-05-26 | $76.49 | $82.15 | $75.60 | $82.15 | $47.71 | 7,945,260 |
| 2015-05-25 | $74.00 | $79.00 | $73.00 | $74.68 | $43.38 | 7,048,160 |
| 2015-05-22 | $80.68 | $85.12 | $75.08 | $79.35 | $46.09 | 9,435,280 |
| 2015-05-21 | $80.76 | $87.80 | $80.01 | $81.15 | $47.13 | 9,850,830 |
| 2015-05-20 | $76.00 | $85.45 | $75.21 | $82.80 | $48.09 | 12,775,740 |
Mango Excellent Media Company Ltd (300413) News Headlines
Recent Mango Excellent Media Company Ltd (300413) News
Similar Companies to Mango Excellent Media Company Ltd (300413) 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 | -- | -- | -- |