Shandong Gold Mining Company Ltd (600547) Exchange: SHG
Data as of July 10, 2025
$32.22 ($-0.12) -0.37%
Shandong Gold Mining Company Ltd - Daily Information
Click for more stock information on Shandong Gold Mining Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $32.64 |
| Previous Close | $32.22 |
| High | $32.88 |
| Low | $32.06 |
| Adjusted Open | $32.64 |
| Previous Adjusted Close | $32.22 |
| Adjusted High | $32.88 |
| Adjusted Low | $32.06 |
About Shandong Gold Mining Company Ltd (600547)
Shandong Gold Mining Co., Ltd is principally engaged in the exploration, mining and smelting of gold mines. The Company also involves in the processing, manufacturing and distribution of precious metal and nonferrous metal products. The Company's main products are gold. It distributes its products primarily through Shanghai Gold Exchange, China.
Invest in Shandong Gold Mining Company Ltd (600547)
Historical Stock Data for Shandong Gold Mining Company Ltd (600547)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $32.64 | $32.88 | $32.06 | $32.22 | $32.22 | 22,086,490 |
| 2025-07-07 | $32.45 | $32.99 | $32.24 | $32.34 | $32.34 | 26,772,340 |
| 2025-07-04 | $32.80 | $33.45 | $32.45 | $32.92 | $32.92 | 24,257,120 |
| 2025-07-03 | $34.00 | $34.30 | $33.10 | $33.30 | $33.30 | 28,588,740 |
| 2025-07-02 | $33.15 | $34.90 | $33.15 | $34.04 | $34.04 | 38,515,870 |
| 2025-06-30 | $31.33 | $31.93 | $31.33 | $31.93 | $31.93 | 25,098,650 |
| 2025-06-27 | $32.40 | $32.72 | $31.70 | $31.79 | $31.79 | 34,291,210 |
| 2025-06-26 | $31.96 | $33.12 | $31.66 | $32.71 | $32.71 | 33,189,220 |
| 2025-06-25 | $31.36 | $32.00 | $31.05 | $32.00 | $32.00 | 30,541,160 |
| 2025-06-24 | $31.50 | $31.98 | $31.22 | $31.30 | $31.30 | 34,156,840 |
| 2025-06-23 | $32.00 | $32.18 | $31.47 | $31.98 | $31.98 | 23,558,230 |
| 2025-06-20 | $32.00 | $32.44 | $31.65 | $32.00 | $32.00 | 25,558,680 |
| 2025-06-19 | $32.00 | $32.77 | $31.88 | $32.37 | $32.37 | 33,168,910 |
| 2025-06-18 | $31.25 | $32.20 | $31.20 | $32.09 | $32.09 | 28,342,010 |
| 2025-06-17 | $30.80 | $31.87 | $30.80 | $31.38 | $31.38 | 27,782,610 |
| 2025-06-13 | $31.39 | $32.18 | $31.12 | $31.99 | $31.99 | 61,610,330 |
| 2025-06-12 | $30.50 | $30.79 | $30.10 | $30.77 | $30.77 | 24,613,790 |
| 2025-06-11 | $29.89 | $30.35 | $29.71 | $30.15 | $30.15 | 17,762,910 |
| 2025-06-10 | $29.60 | $29.95 | $29.48 | $29.90 | $29.90 | 20,864,970 |
| 2025-06-09 | $30.00 | $30.00 | $29.37 | $29.82 | $29.82 | 31,544,290 |
| 2025-06-06 | $30.21 | $30.85 | $30.15 | $30.35 | $30.35 | 21,035,920 |
| 2025-06-05 | $30.55 | $30.88 | $30.15 | $30.22 | $30.22 | 19,583,820 |
| 2025-06-04 | $30.63 | $30.94 | $30.45 | $30.49 | $30.49 | 17,713,910 |
| 2025-06-03 | $30.94 | $31.15 | $30.44 | $30.58 | $30.58 | 29,319,750 |
| 2025-05-30 | $30.17 | $30.30 | $29.80 | $30.00 | $30.00 | 14,289,870 |
| 2025-05-29 | $29.40 | $29.93 | $29.24 | $29.88 | $29.88 | 21,899,630 |
| 2025-05-28 | $30.00 | $30.30 | $29.92 | $30.09 | $30.09 | 11,736,730 |
| 2025-05-27 | $30.83 | $31.20 | $29.83 | $30.06 | $30.06 | 22,729,120 |
| 2025-05-26 | $30.50 | $31.29 | $30.40 | $31.02 | $31.02 | 33,160,040 |
| 2025-05-23 | $30.56 | $31.08 | $30.20 | $30.82 | $30.82 | 35,370,680 |
| 2025-05-22 | $30.73 | $31.34 | $30.61 | $30.73 | $30.73 | 38,252,270 |
| 2025-05-21 | $30.06 | $30.76 | $29.45 | $30.70 | $30.70 | 59,473,780 |
| 2025-05-20 | $29.18 | $29.79 | $29.10 | $29.35 | $29.35 | 22,878,890 |
| 2025-05-19 | $29.50 | $29.83 | $29.06 | $29.21 | $29.21 | 18,671,060 |
| 2025-05-16 | $29.38 | $29.55 | $29.16 | $29.35 | $29.35 | 21,657,830 |
| 2025-05-15 | $29.00 | $29.30 | $28.85 | $29.15 | $29.15 | 27,367,180 |
| 2025-05-14 | $29.56 | $29.86 | $29.10 | $29.28 | $29.28 | 27,428,130 |
| 2025-05-13 | $29.10 | $30.01 | $28.99 | $29.79 | $29.79 | 45,487,510 |
| 2025-05-12 | $29.58 | $29.83 | $28.98 | $29.31 | $29.31 | 48,368,230 |
| 2025-05-09 | $29.62 | $30.37 | $29.61 | $30.21 | $30.21 | 29,281,290 |
| 2025-05-08 | $30.94 | $31.18 | $30.28 | $30.36 | $30.36 | 31,725,670 |
| 2025-05-07 | $30.70 | $31.30 | $30.48 | $31.12 | $31.12 | 35,745,010 |
| 2025-05-06 | $31.00 | $31.33 | $30.71 | $30.91 | $30.91 | 36,384,710 |
| 2025-04-30 | $30.44 | $30.83 | $30.09 | $30.30 | $30.30 | 22,830,550 |
| 2025-04-29 | $31.09 | $31.15 | $30.38 | $30.45 | $30.45 | 23,241,420 |
| 2025-04-28 | $30.05 | $31.05 | $30.04 | $30.85 | $30.85 | 32,136,460 |
| 2025-04-25 | $31.45 | $31.63 | $30.55 | $30.66 | $30.66 | 41,630,930 |
| 2025-04-24 | $31.70 | $32.00 | $31.20 | $31.25 | $31.25 | 39,802,290 |
| 2025-04-23 | $32.00 | $32.96 | $31.21 | $31.34 | $31.34 | 91,282,720 |
| 2025-04-22 | $34.00 | $35.29 | $33.80 | $33.95 | $33.95 | 78,836,450 |
| 2025-04-21 | $32.13 | $33.80 | $32.10 | $33.80 | $33.80 | 71,111,880 |
| 2025-04-18 | $31.25 | $31.72 | $30.60 | $31.30 | $31.30 | 36,690,710 |
| 2025-04-17 | $32.48 | $33.43 | $31.19 | $31.64 | $31.64 | 70,182,700 |
| 2025-04-16 | $31.65 | $31.75 | $30.93 | $31.71 | $31.71 | 52,579,900 |
| 2025-04-15 | $30.20 | $31.06 | $29.90 | $30.77 | $30.77 | 45,170,030 |
| 2025-04-14 | $29.40 | $31.15 | $29.32 | $30.90 | $30.90 | 64,741,190 |
| 2025-04-11 | $29.90 | $30.36 | $29.40 | $29.65 | $29.65 | 94,667,270 |
| 2025-04-10 | $27.58 | $29.10 | $27.01 | $28.75 | $28.75 | 77,404,090 |
| 2025-04-09 | $25.86 | $27.30 | $25.53 | $27.30 | $27.30 | 55,781,480 |
| 2025-04-08 | $25.30 | $26.29 | $24.80 | $26.28 | $26.28 | 50,991,430 |
| 2025-04-07 | $24.00 | $25.80 | $24.00 | $25.36 | $25.36 | 70,485,560 |
| 2025-04-03 | $26.38 | $26.66 | $26.12 | $26.19 | $26.19 | 42,803,850 |
| 2025-04-02 | $26.40 | $26.68 | $25.85 | $25.92 | $25.92 | 26,875,990 |
| 2025-04-01 | $27.00 | $27.35 | $26.38 | $26.56 | $26.56 | 50,997,830 |
| 2025-03-31 | $26.61 | $27.13 | $26.53 | $26.88 | $26.88 | 50,613,450 |
| 2025-03-28 | $26.35 | $26.88 | $26.06 | $26.60 | $26.60 | 46,050,880 |
| 2025-03-27 | $25.83 | $26.18 | $25.57 | $25.97 | $25.97 | 23,273,120 |
| 2025-03-26 | $26.30 | $26.54 | $25.87 | $25.96 | $25.96 | 24,416,620 |
| 2025-03-25 | $26.10 | $26.37 | $25.83 | $26.18 | $26.18 | 19,900,810 |
| 2025-03-24 | $26.19 | $26.43 | $25.68 | $26.13 | $26.13 | 27,758,640 |
| 2025-03-21 | $27.12 | $27.16 | $26.01 | $26.21 | $26.21 | 41,050,590 |
| 2025-03-20 | $27.67 | $27.88 | $27.15 | $27.16 | $27.16 | 40,353,240 |
| 2025-03-19 | $27.24 | $27.55 | $27.05 | $27.47 | $27.47 | 53,676,880 |
| 2025-03-18 | $25.67 | $27.19 | $25.60 | $27.01 | $27.01 | 83,165,760 |
| 2025-03-17 | $25.27 | $25.60 | $25.17 | $25.52 | $25.52 | 31,610,560 |
| 2025-03-14 | $25.05 | $25.37 | $24.90 | $25.33 | $25.33 | 54,693,260 |
| 2025-03-13 | $24.60 | $24.65 | $24.35 | $24.44 | $24.44 | 20,206,780 |
| 2025-03-12 | $24.34 | $24.54 | $24.25 | $24.47 | $24.47 | 19,774,900 |
| 2025-03-11 | $24.00 | $24.34 | $23.89 | $24.34 | $24.34 | 18,105,560 |
| 2025-03-10 | $24.35 | $24.38 | $24.03 | $24.28 | $24.28 | 16,367,000 |
| 2025-03-07 | $24.02 | $24.49 | $23.98 | $24.20 | $24.20 | 23,929,300 |
| 2025-03-06 | $24.22 | $24.30 | $23.89 | $24.16 | $24.16 | 22,423,020 |
| 2025-03-05 | $23.95 | $24.24 | $23.88 | $24.21 | $24.21 | 26,217,940 |
| 2025-03-04 | $23.59 | $23.98 | $23.52 | $23.96 | $23.96 | 26,850,700 |
| 2025-03-03 | $23.49 | $23.72 | $23.41 | $23.49 | $23.49 | 18,849,790 |
| 2025-02-28 | $23.50 | $23.64 | $23.31 | $23.33 | $23.33 | 23,341,520 |
| 2025-02-27 | $24.10 | $24.10 | $23.53 | $23.66 | $23.66 | 31,612,840 |
| 2025-02-26 | $24.06 | $24.35 | $23.96 | $24.11 | $24.11 | 23,835,690 |
| 2025-02-25 | $24.79 | $25.00 | $24.25 | $24.26 | $24.26 | 30,753,830 |
| 2025-02-24 | $24.39 | $24.84 | $24.18 | $24.61 | $24.61 | 24,538,770 |
| 2025-02-20 | $24.88 | $25.09 | $24.66 | $25.02 | $25.02 | 25,916,220 |
| 2025-02-19 | $24.99 | $25.12 | $24.63 | $24.73 | $24.73 | 25,433,720 |
| 2025-02-18 | $24.62 | $24.87 | $24.39 | $24.73 | $24.73 | 24,897,800 |
| 2025-02-17 | $25.00 | $25.00 | $24.51 | $24.62 | $24.62 | 42,040,800 |
| 2025-02-14 | $25.98 | $26.11 | $25.49 | $25.65 | $25.65 | 24,733,440 |
| 2025-02-13 | $25.73 | $26.14 | $25.67 | $25.73 | $25.73 | 27,394,840 |
| 2025-02-12 | $25.78 | $25.89 | $25.57 | $25.71 | $25.71 | 32,916,390 |
| 2025-02-11 | $26.49 | $26.98 | $26.14 | $26.19 | $26.19 | 68,325,200 |
| 2025-02-10 | $26.00 | $26.30 | $25.62 | $26.20 | $26.20 | 36,848,510 |
| 2025-02-07 | $25.79 | $25.95 | $25.49 | $25.90 | $25.90 | 37,105,450 |
| 2025-02-06 | $25.93 | $26.10 | $25.60 | $25.82 | $25.82 | 39,699,100 |
| 2025-02-05 | $25.20 | $25.96 | $25.18 | $25.93 | $25.93 | 72,196,790 |
| 2025-01-27 | $24.50 | $24.99 | $24.31 | $24.33 | $24.33 | 31,594,260 |
| 2025-01-24 | $24.82 | $25.05 | $24.31 | $24.75 | $24.75 | 27,319,000 |
| 2025-01-23 | $24.82 | $25.25 | $24.67 | $24.81 | $24.81 | 34,492,490 |
| 2025-01-22 | $23.99 | $25.10 | $23.93 | $24.99 | $24.99 | 57,592,280 |
| 2025-01-21 | $23.88 | $23.99 | $23.62 | $23.84 | $23.84 | 16,385,900 |
| 2025-01-20 | $24.32 | $24.32 | $23.71 | $23.96 | $23.96 | 26,448,840 |
| 2025-01-17 | $24.63 | $24.69 | $24.30 | $24.31 | $24.31 | 16,898,770 |
| 2025-01-16 | $24.30 | $24.61 | $24.29 | $24.42 | $24.42 | 29,480,370 |
| 2025-01-15 | $24.40 | $24.48 | $23.71 | $24.12 | $24.12 | 26,621,860 |
| 2025-01-14 | $24.22 | $24.61 | $24.12 | $24.51 | $24.51 | 28,646,410 |
| 2025-01-13 | $24.02 | $24.80 | $24.00 | $24.54 | $24.54 | 35,659,070 |
| 2025-01-09 | $24.54 | $24.60 | $24.09 | $24.27 | $24.27 | 23,944,620 |
| 2025-01-08 | $24.37 | $24.91 | $24.22 | $24.48 | $24.48 | 37,072,070 |
| 2025-01-07 | $23.91 | $24.43 | $23.78 | $24.41 | $24.41 | 36,072,400 |
| 2025-01-06 | $23.99 | $24.43 | $23.49 | $24.04 | $24.04 | 44,671,780 |
| 2025-01-03 | $23.30 | $24.22 | $23.30 | $24.12 | $24.12 | 67,635,710 |
| 2025-01-02 | $22.67 | $23.55 | $22.64 | $23.15 | $23.15 | 46,696,780 |
| 2024-12-31 | $22.88 | $23.05 | $22.62 | $22.63 | $22.63 | 19,122,280 |
| 2024-12-30 | $23.10 | $23.29 | $22.81 | $22.97 | $22.97 | 22,679,320 |
| 2024-12-27 | $23.11 | $23.27 | $23.05 | $23.16 | $23.16 | 15,997,090 |
| 2024-12-26 | $23.10 | $23.33 | $23.03 | $23.11 | $23.11 | 15,991,610 |
| 2024-12-25 | $23.27 | $23.27 | $23.03 | $23.07 | $23.07 | 14,869,520 |
| 2024-12-24 | $23.26 | $23.40 | $23.03 | $23.27 | $23.27 | 19,546,010 |
| 2024-12-23 | $23.33 | $23.66 | $23.27 | $23.44 | $23.44 | 20,254,220 |
| 2024-12-20 | $23.54 | $23.64 | $23.20 | $23.25 | $23.25 | 23,927,240 |
| 2024-12-19 | $23.21 | $23.61 | $22.89 | $23.55 | $23.55 | 18,619,180 |
| 2024-12-18 | $23.53 | $23.76 | $23.40 | $23.60 | $23.60 | 16,476,270 |
| 2024-12-17 | $23.70 | $23.77 | $23.51 | $23.57 | $23.57 | 19,034,830 |
| 2024-12-16 | $24.41 | $24.42 | $23.67 | $23.70 | $23.70 | 29,926,230 |
| 2024-12-13 | $24.55 | $24.74 | $24.40 | $24.42 | $24.42 | 28,213,910 |
| 2024-12-12 | $24.96 | $25.25 | $24.92 | $25.03 | $25.03 | 30,329,990 |
| 2024-12-11 | $24.85 | $25.10 | $24.81 | $24.85 | $24.85 | 23,440,250 |
| 2024-12-10 | $25.15 | $25.20 | $24.60 | $24.69 | $24.69 | 32,231,560 |
| 2024-12-09 | $24.49 | $25.09 | $24.42 | $24.86 | $24.86 | 39,305,940 |
| 2024-12-06 | $24.09 | $24.28 | $24.02 | $24.28 | $24.28 | 18,895,940 |
| 2024-12-05 | $24.33 | $24.34 | $24.14 | $24.19 | $24.19 | 16,761,600 |
| 2024-12-04 | $24.46 | $24.57 | $24.32 | $24.42 | $24.42 | 17,614,970 |
| 2024-12-03 | $24.49 | $24.70 | $24.31 | $24.44 | $24.44 | 17,985,410 |
| 2024-12-02 | $24.18 | $24.55 | $24.11 | $24.49 | $24.49 | 25,456,560 |
| 2024-11-29 | $24.21 | $24.48 | $24.10 | $24.46 | $24.46 | 15,690,660 |
| 2024-11-28 | $24.30 | $24.40 | $24.15 | $24.20 | $24.20 | 14,941,920 |
| 2024-11-27 | $24.36 | $24.48 | $24.05 | $24.48 | $24.48 | 17,756,750 |
| 2024-11-26 | $24.35 | $24.71 | $24.23 | $24.32 | $24.32 | 21,230,260 |
| 2024-11-25 | $25.28 | $25.59 | $24.48 | $24.66 | $24.66 | 32,159,780 |
| 2024-11-22 | $25.58 | $25.75 | $25.18 | $25.23 | $25.23 | 31,710,810 |
| 2024-11-21 | $25.18 | $25.59 | $25.06 | $25.58 | $25.58 | 31,764,200 |
| 2024-11-20 | $25.32 | $25.33 | $25.03 | $25.15 | $25.15 | 24,959,140 |
| 2024-11-19 | $25.05 | $25.45 | $24.98 | $25.23 | $25.23 | 36,592,620 |
| 2024-11-18 | $25.00 | $25.10 | $24.66 | $24.85 | $24.85 | 23,500,800 |
| 2024-11-15 | $24.82 | $25.28 | $24.82 | $24.84 | $24.84 | 29,692,920 |
| 2024-11-14 | $24.87 | $25.10 | $24.66 | $24.75 | $24.75 | 28,300,530 |
| 2024-11-13 | $24.67 | $25.27 | $24.57 | $25.09 | $25.09 | 38,127,460 |
| 2024-11-12 | $24.81 | $25.20 | $24.56 | $24.67 | $24.67 | 45,791,610 |
| 2024-11-11 | $25.34 | $25.34 | $24.87 | $25.12 | $25.12 | 43,082,030 |
| 2024-11-08 | $25.94 | $26.17 | $25.41 | $25.47 | $25.47 | 48,097,040 |
| 2024-11-07 | $25.70 | $25.76 | $25.07 | $25.75 | $25.75 | 62,230,340 |
| 2024-11-06 | $26.52 | $27.05 | $26.32 | $26.49 | $26.49 | 47,257,140 |
| 2024-11-05 | $26.37 | $26.63 | $26.20 | $26.63 | $26.63 | 38,589,650 |
| 2024-11-04 | $26.21 | $26.45 | $25.89 | $26.45 | $26.45 | 22,858,240 |
| 2024-11-01 | $26.03 | $26.62 | $25.88 | $26.18 | $26.18 | 39,607,670 |
| 2024-10-31 | $26.90 | $26.95 | $26.33 | $26.40 | $26.40 | 43,210,620 |
| 2024-10-30 | $27.47 | $27.60 | $26.85 | $27.09 | $27.09 | 38,774,130 |
| 2024-10-29 | $27.35 | $27.59 | $27.02 | $27.21 | $27.21 | 38,818,640 |
| 2024-10-28 | $27.35 | $27.47 | $27.15 | $27.33 | $27.33 | 24,559,050 |
| 2024-10-25 | $27.54 | $27.63 | $27.28 | $27.40 | $27.40 | 24,710,170 |
| 2024-10-24 | $28.23 | $28.24 | $27.52 | $27.78 | $27.78 | 37,308,110 |
| 2024-10-23 | $29.07 | $29.15 | $28.51 | $28.80 | $28.80 | 30,329,830 |
| 2024-10-22 | $28.70 | $29.03 | $28.38 | $28.66 | $28.66 | 34,992,100 |
| 2024-10-21 | $28.68 | $29.16 | $28.45 | $28.86 | $28.86 | 48,408,880 |
| 2024-10-18 | $28.07 | $28.63 | $27.95 | $28.30 | $28.30 | 56,352,580 |
| 2024-10-17 | $28.10 | $28.10 | $27.50 | $27.71 | $27.71 | 32,875,700 |
| 2024-10-16 | $27.10 | $28.15 | $27.05 | $28.05 | $28.05 | 52,927,810 |
| 2024-10-15 | $27.40 | $27.54 | $26.76 | $27.05 | $27.05 | 41,674,130 |
| 2024-10-14 | $27.36 | $28.07 | $26.92 | $27.95 | $27.95 | 39,169,700 |
| 2024-10-11 | $27.66 | $27.96 | $27.25 | $27.39 | $27.39 | 40,377,740 |
| 2024-10-10 | $26.91 | $27.60 | $26.70 | $27.16 | $27.16 | 42,652,610 |
| 2024-10-09 | $28.18 | $28.45 | $26.83 | $26.91 | $26.91 | 65,227,370 |
| 2024-10-08 | $31.46 | $31.66 | $28.01 | $28.94 | $28.94 | 118,823,450 |
| 2024-09-30 | $27.87 | $29.95 | $27.40 | $29.29 | $29.29 | 100,288,120 |
| 2024-09-27 | $27.91 | $28.18 | $27.20 | $27.86 | $27.86 | 43,160,510 |
| 2024-09-26 | $27.57 | $27.91 | $27.35 | $27.91 | $27.91 | 25,512,430 |
| 2024-09-25 | $27.26 | $27.98 | $27.26 | $27.69 | $27.69 | 32,365,000 |
| 2024-09-24 | $26.68 | $27.00 | $26.35 | $26.99 | $26.99 | 33,496,660 |
| 2024-09-23 | $26.60 | $27.00 | $26.48 | $26.68 | $26.68 | 26,388,220 |
| 2024-09-20 | $25.74 | $26.36 | $25.49 | $26.30 | $26.30 | 29,053,970 |
| 2024-09-19 | $25.67 | $25.77 | $24.68 | $25.73 | $25.73 | 24,483,260 |
| 2024-09-18 | $25.86 | $26.18 | $25.25 | $25.64 | $25.64 | 18,883,490 |
| 2024-09-13 | $25.48 | $25.98 | $25.24 | $25.57 | $25.57 | 37,365,070 |
| 2024-09-12 | $24.99 | $24.99 | $24.53 | $24.85 | $24.85 | 14,532,270 |
| 2024-09-11 | $24.65 | $25.21 | $24.53 | $25.05 | $25.05 | 20,299,730 |
| 2024-09-10 | $24.70 | $24.85 | $24.35 | $24.62 | $24.62 | 16,802,990 |
| 2024-09-09 | $25.29 | $25.29 | $24.49 | $24.70 | $24.70 | 28,336,270 |
| 2024-09-06 | $25.60 | $25.86 | $25.45 | $25.67 | $25.67 | 17,121,520 |
| 2024-09-05 | $25.35 | $25.80 | $25.31 | $25.54 | $25.54 | 22,527,850 |
| 2024-09-04 | $25.50 | $25.67 | $25.14 | $25.35 | $25.35 | 18,758,810 |
| 2024-09-03 | $25.91 | $26.08 | $25.51 | $25.69 | $25.69 | 29,723,770 |
| 2024-09-02 | $26.79 | $26.84 | $25.88 | $26.17 | $26.17 | 39,390,340 |
| 2024-08-30 | $27.58 | $27.60 | $26.71 | $27.00 | $27.00 | 48,296,460 |
| 2024-08-29 | $28.03 | $28.06 | $27.40 | $27.72 | $27.72 | 23,694,030 |
| 2024-08-28 | $28.82 | $29.09 | $27.89 | $28.03 | $28.03 | 22,499,540 |
| 2024-08-27 | $29.81 | $29.83 | $28.54 | $28.82 | $28.82 | 21,548,620 |
| 2024-08-26 | $30.76 | $30.94 | $29.46 | $29.80 | $29.80 | 21,068,500 |
| 2024-08-23 | $30.05 | $30.49 | $29.78 | $30.44 | $30.44 | 13,465,470 |
| 2024-08-22 | $30.25 | $30.68 | $30.19 | $30.38 | $30.38 | 15,350,430 |
| 2024-08-21 | $29.60 | $30.88 | $29.20 | $30.56 | $30.56 | 29,425,090 |
| 2024-08-20 | $29.51 | $29.80 | $29.28 | $29.52 | $29.52 | 14,392,190 |
| 2024-08-19 | $28.73 | $29.78 | $28.62 | $29.46 | $29.46 | 28,000,250 |
| 2024-08-16 | $29.04 | $29.24 | $27.85 | $28.37 | $28.37 | 24,586,030 |
| 2024-08-15 | $28.62 | $29.04 | $28.45 | $29.00 | $29.00 | 11,206,720 |
| 2024-08-14 | $28.86 | $29.15 | $28.76 | $28.90 | $28.90 | 8,738,090 |
| 2024-08-13 | $29.30 | $29.50 | $28.71 | $28.97 | $28.97 | 17,071,350 |
| 2024-08-12 | $29.06 | $29.09 | $28.51 | $28.88 | $28.88 | 8,803,770 |
| 2024-08-09 | $28.95 | $29.32 | $28.83 | $28.98 | $28.98 | 16,672,810 |
| 2024-08-08 | $28.70 | $28.98 | $28.26 | $28.53 | $28.53 | 15,808,510 |
| 2024-08-07 | $28.60 | $29.31 | $28.57 | $28.92 | $28.92 | 14,433,370 |
| 2024-08-06 | $29.32 | $29.58 | $28.62 | $29.02 | $29.02 | 25,229,100 |
| 2024-08-05 | $29.20 | $30.19 | $28.98 | $29.66 | $29.66 | 37,259,350 |
| 2024-08-02 | $28.88 | $30.48 | $28.88 | $30.30 | $30.30 | 30,803,930 |
| 2024-08-01 | $29.69 | $30.43 | $29.27 | $29.49 | $29.49 | 21,578,590 |
| 2024-07-31 | $28.78 | $29.45 | $28.63 | $29.42 | $29.42 | 20,646,490 |
| 2024-07-30 | $28.38 | $28.70 | $27.90 | $28.58 | $28.58 | 15,332,490 |
| 2024-07-29 | $28.36 | $28.63 | $28.09 | $28.38 | $28.38 | 15,247,780 |
| 2024-07-26 | $27.98 | $28.32 | $27.86 | $28.04 | $28.04 | 15,465,740 |
| 2024-07-25 | $29.10 | $29.10 | $27.71 | $27.98 | $27.98 | 28,571,330 |
| 2024-07-24 | $29.02 | $29.61 | $29.00 | $29.54 | $29.54 | 20,541,930 |
| 2024-07-23 | $30.18 | $30.39 | $28.83 | $28.91 | $28.91 | 24,396,460 |
| 2024-07-22 | $30.06 | $30.59 | $29.76 | $30.18 | $30.18 | 20,872,030 |
| 2024-07-19 | $30.08 | $30.59 | $29.61 | $30.50 | $30.50 | 24,893,130 |
| 2024-07-18 | $31.00 | $31.31 | $30.35 | $31.25 | $31.25 | 22,975,870 |
| 2024-07-17 | $31.66 | $31.77 | $30.67 | $31.02 | $31.02 | 38,763,880 |
| 2024-07-16 | $29.40 | $30.94 | $29.37 | $30.86 | $30.86 | 37,987,950 |
| 2024-07-15 | $28.24 | $29.51 | $27.99 | $29.36 | $29.36 | 42,204,220 |
| 2024-07-12 | $30.00 | $30.08 | $27.96 | $28.30 | $28.30 | 66,356,940 |
| 2024-07-11 | $29.48 | $29.88 | $29.25 | $29.72 | $29.72 | 30,907,380 |
| 2024-07-10 | $29.35 | $30.06 | $29.34 | $29.47 | $29.47 | 24,628,260 |
| 2024-07-09 | $29.20 | $29.65 | $29.02 | $29.48 | $29.48 | 22,933,200 |
| 2024-07-08 | $29.60 | $29.96 | $29.38 | $29.42 | $29.42 | 29,674,130 |
| 2024-07-05 | $27.67 | $29.25 | $27.49 | $29.21 | $29.21 | 40,913,070 |
| 2024-07-04 | $27.50 | $28.66 | $27.50 | $27.86 | $27.86 | 35,274,920 |
| 2024-07-03 | $27.51 | $27.55 | $27.02 | $27.18 | $27.18 | 15,432,290 |
| 2024-07-02 | $27.51 | $27.82 | $27.25 | $27.47 | $27.47 | 16,125,370 |
| 2024-07-01 | $27.31 | $27.58 | $26.92 | $27.46 | $27.46 | 19,120,640 |
| 2024-06-28 | $27.08 | $27.60 | $26.91 | $27.38 | $27.38 | 18,240,310 |
| 2024-06-27 | $27.10 | $27.17 | $26.75 | $26.88 | $26.88 | 14,508,620 |
| 2024-06-26 | $27.40 | $27.54 | $26.93 | $27.36 | $27.36 | 16,842,240 |
| 2024-06-25 | $27.75 | $27.78 | $27.34 | $27.60 | $27.60 | 13,268,310 |
| 2024-06-24 | $27.35 | $27.94 | $27.30 | $27.75 | $27.75 | 14,667,860 |
| 2024-06-21 | $28.36 | $28.47 | $27.88 | $27.97 | $27.97 | 23,565,420 |
| 2024-06-20 | $28.25 | $28.51 | $27.63 | $27.99 | $27.99 | 17,210,830 |
| 2024-06-19 | $27.96 | $28.58 | $27.79 | $28.18 | $28.18 | 21,133,540 |
| 2024-06-18 | $27.50 | $27.99 | $27.39 | $27.77 | $27.77 | 13,352,060 |
| 2024-06-17 | $27.58 | $28.01 | $27.34 | $27.50 | $27.50 | 15,258,010 |
| 2024-06-14 | $27.70 | $27.88 | $27.41 | $27.58 | $27.58 | 13,945,280 |
| 2024-06-13 | $28.13 | $28.17 | $27.21 | $27.78 | $27.78 | 23,107,410 |
| 2024-06-12 | $27.60 | $28.25 | $27.55 | $28.12 | $28.12 | 19,190,890 |
| 2024-06-11 | $27.51 | $27.92 | $27.35 | $27.69 | $27.69 | 39,167,310 |
| 2024-06-07 | $29.27 | $29.39 | $28.37 | $28.85 | $28.85 | 27,875,010 |
| 2024-06-06 | $28.55 | $29.30 | $28.53 | $29.11 | $29.11 | 32,077,790 |
| 2024-06-05 | $28.00 | $28.38 | $27.73 | $28.12 | $28.12 | 22,448,440 |
| 2024-06-04 | $28.35 | $28.66 | $27.97 | $28.38 | $28.38 | 20,405,840 |
| 2024-06-03 | $28.50 | $28.61 | $27.68 | $28.00 | $28.00 | 37,657,820 |
| 2024-05-31 | $28.61 | $29.01 | $28.50 | $28.81 | $28.81 | 21,030,500 |
| 2024-05-30 | $29.10 | $29.18 | $28.39 | $28.59 | $28.59 | 23,116,810 |
| 2024-05-29 | $29.19 | $29.61 | $28.82 | $29.31 | $29.31 | 21,317,270 |
| 2024-05-28 | $29.53 | $29.70 | $29.05 | $29.08 | $29.08 | 16,481,160 |
| 2024-05-27 | $28.89 | $29.93 | $28.89 | $29.35 | $29.35 | 22,823,420 |
| 2024-05-24 | $28.70 | $29.22 | $28.62 | $28.88 | $28.88 | 24,094,600 |
| 2024-05-23 | $28.71 | $29.38 | $28.34 | $29.07 | $29.07 | 29,175,190 |
| 2024-05-22 | $30.10 | $30.40 | $29.60 | $29.86 | $29.86 | 21,179,600 |
| 2024-05-21 | $31.46 | $31.65 | $30.03 | $30.10 | $30.10 | 35,385,100 |
| 2024-05-20 | $31.28 | $32.22 | $30.56 | $31.80 | $31.80 | 48,766,110 |
| 2024-05-17 | $30.23 | $30.47 | $29.80 | $30.31 | $30.31 | 18,032,890 |
| 2024-05-16 | $31.88 | $32.00 | $30.35 | $30.44 | $30.44 | 30,429,200 |
| 2024-05-15 | $30.49 | $31.65 | $30.40 | $31.18 | $31.18 | 26,926,400 |
| 2024-05-14 | $30.19 | $30.66 | $29.98 | $30.45 | $30.45 | 21,604,180 |
| 2024-05-13 | $30.25 | $30.61 | $29.81 | $30.31 | $30.31 | 21,377,040 |
| 2024-05-10 | $30.87 | $30.99 | $30.08 | $30.66 | $30.66 | 36,878,640 |
| 2024-05-09 | $29.66 | $30.47 | $29.63 | $30.13 | $30.13 | 27,409,530 |
| 2024-05-08 | $29.32 | $30.13 | $29.00 | $29.89 | $29.89 | 26,501,300 |
| 2024-05-07 | $29.33 | $29.76 | $29.14 | $29.45 | $29.45 | 25,834,140 |
| 2024-05-06 | $28.29 | $29.27 | $28.01 | $29.27 | $29.27 | 40,244,720 |
| 2024-04-30 | $29.24 | $29.38 | $28.76 | $28.87 | $28.87 | 25,887,220 |
| 2024-04-29 | $29.39 | $29.44 | $28.70 | $29.24 | $29.24 | 43,367,320 |
| 2024-04-26 | $29.35 | $30.24 | $29.35 | $29.99 | $29.99 | 36,482,430 |
| 2024-04-25 | $29.14 | $29.50 | $28.73 | $29.30 | $29.30 | 23,890,870 |
| 2024-04-24 | $29.20 | $29.43 | $28.91 | $29.31 | $29.31 | 27,893,970 |
| 2024-04-23 | $29.57 | $29.69 | $28.83 | $29.00 | $29.00 | 66,616,570 |
| 2024-04-22 | $31.00 | $31.43 | $30.20 | $30.39 | $30.39 | 43,994,350 |
| 2024-04-19 | $31.30 | $32.10 | $31.14 | $31.43 | $31.43 | 40,157,270 |
| 2024-04-18 | $30.75 | $31.28 | $30.20 | $31.10 | $31.10 | 40,751,790 |
| 2024-04-17 | $30.65 | $31.35 | $30.58 | $31.03 | $31.03 | 37,987,550 |
| 2024-04-16 | $32.00 | $32.31 | $30.60 | $30.61 | $30.61 | 55,217,680 |
| 2024-04-15 | $31.21 | $32.01 | $31.01 | $31.94 | $31.94 | 59,770,780 |
| 2024-04-12 | $32.66 | $33.25 | $31.70 | $33.11 | $33.11 | 66,366,380 |
| 2024-04-11 | $30.80 | $32.17 | $30.75 | $31.27 | $31.27 | 41,277,100 |
| 2024-04-10 | $31.45 | $31.96 | $31.13 | $31.61 | $31.61 | 41,922,190 |
| 2024-04-09 | $31.16 | $31.52 | $30.63 | $31.36 | $31.36 | 43,822,940 |
| 2024-04-08 | $30.18 | $32.38 | $30.10 | $31.78 | $31.78 | 74,397,020 |
| 2024-04-03 | $29.80 | $30.10 | $29.29 | $29.74 | $29.74 | 51,570,510 |
| 2024-04-02 | $29.06 | $29.50 | $28.77 | $29.07 | $29.07 | 37,901,860 |
| 2024-04-01 | $28.80 | $29.80 | $28.70 | $29.49 | $29.49 | 52,013,630 |
| 2024-03-29 | $27.00 | $28.30 | $27.00 | $28.23 | $28.23 | 61,211,430 |
| 2024-03-28 | $25.63 | $26.36 | $25.47 | $26.16 | $26.16 | 24,146,980 |
| 2024-03-27 | $25.68 | $25.91 | $25.50 | $25.61 | $25.61 | 20,391,400 |
| 2024-03-26 | $25.60 | $25.69 | $25.32 | $25.50 | $25.50 | 16,125,770 |
| 2024-03-25 | $25.45 | $25.86 | $25.43 | $25.56 | $25.56 | 17,918,270 |
| 2024-03-22 | $25.61 | $25.84 | $25.05 | $25.41 | $25.41 | 23,432,920 |
| 2024-03-21 | $26.30 | $26.48 | $25.73 | $25.93 | $25.93 | 27,745,940 |
| 2024-03-20 | $25.04 | $25.38 | $24.93 | $25.18 | $25.18 | 13,053,100 |
| 2024-03-19 | $25.04 | $25.58 | $24.98 | $25.14 | $25.14 | 17,546,700 |
| 2024-03-18 | $24.93 | $25.20 | $24.68 | $24.98 | $24.98 | 22,316,340 |
| 2024-03-15 | $24.59 | $25.25 | $24.20 | $25.06 | $25.06 | 28,369,820 |
| 2024-03-14 | $24.69 | $25.13 | $24.53 | $24.64 | $24.64 | 23,361,580 |
| 2024-03-13 | $24.15 | $24.60 | $24.04 | $24.47 | $24.47 | 24,044,340 |
| 2024-03-12 | $25.50 | $25.54 | $24.50 | $24.64 | $24.64 | 33,630,780 |
| 2024-03-11 | $25.70 | $25.80 | $25.15 | $25.44 | $25.44 | 25,179,680 |
| 2024-03-08 | $25.39 | $25.40 | $24.95 | $25.35 | $25.35 | 24,555,750 |
| 2024-03-07 | $24.98 | $25.87 | $24.83 | $25.39 | $25.39 | 44,962,300 |
| 2024-03-06 | $24.60 | $24.75 | $24.22 | $24.64 | $24.64 | 38,645,470 |
| 2024-03-05 | $23.75 | $24.66 | $23.75 | $24.22 | $24.22 | 44,095,730 |
| 2024-03-04 | $23.33 | $23.65 | $23.10 | $23.15 | $23.15 | 34,203,190 |
| 2024-03-01 | $21.69 | $22.74 | $21.67 | $22.65 | $22.65 | 37,491,590 |
| 2024-02-29 | $21.56 | $21.78 | $21.45 | $21.69 | $21.69 | 20,494,060 |
| 2024-02-28 | $21.99 | $22.20 | $21.60 | $21.60 | $21.60 | 21,611,470 |
| 2024-02-27 | $21.70 | $22.00 | $21.65 | $21.99 | $21.99 | 11,986,930 |
| 2024-02-26 | $22.06 | $22.18 | $21.71 | $21.81 | $21.81 | 16,687,250 |
| 2024-02-23 | $21.81 | $22.26 | $21.80 | $22.03 | $22.03 | 15,608,600 |
| 2024-02-22 | $21.62 | $22.00 | $21.58 | $21.92 | $21.92 | 14,960,520 |
| 2024-02-21 | $21.27 | $22.08 | $21.19 | $21.72 | $21.72 | 25,524,970 |
| 2024-02-20 | $21.05 | $21.41 | $21.03 | $21.38 | $21.38 | 25,721,890 |
| 2024-02-19 | $21.51 | $21.51 | $21.01 | $21.24 | $21.24 | 32,859,620 |
| 2024-02-08 | $21.48 | $21.82 | $21.10 | $21.80 | $21.80 | 24,320,420 |
| 2024-02-07 | $21.27 | $21.47 | $20.88 | $21.46 | $21.46 | 24,746,920 |
| 2024-02-06 | $20.90 | $21.28 | $20.60 | $21.27 | $21.27 | 23,902,890 |
| 2024-02-05 | $20.60 | $21.00 | $20.30 | $20.94 | $20.94 | 20,149,570 |
| 2024-02-02 | $20.62 | $21.26 | $20.30 | $20.88 | $20.88 | 28,168,810 |
| 2024-02-01 | $20.35 | $20.75 | $20.25 | $20.48 | $20.48 | 12,316,070 |
| 2024-01-31 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2024-01-30 | $20.65 | $20.89 | $20.39 | $20.56 | $20.56 | 16,447,420 |
| 2024-01-29 | $20.70 | $21.15 | $20.69 | $20.75 | $20.75 | 16,800,910 |
| 2024-01-26 | $20.54 | $20.73 | $20.40 | $20.64 | $20.64 | 12,097,190 |
| 2024-01-25 | $20.18 | $20.60 | $20.08 | $20.59 | $20.59 | 17,555,130 |
| 2024-01-24 | $20.08 | $20.33 | $19.72 | $20.29 | $20.29 | 13,942,520 |
| 2024-01-23 | $19.97 | $20.19 | $19.63 | $20.13 | $20.13 | 13,203,860 |
| 2024-01-22 | $20.89 | $20.89 | $19.92 | $20.02 | $20.02 | 17,467,250 |
| 2024-01-19 | $20.51 | $20.99 | $20.42 | $20.91 | $20.91 | 15,636,160 |
| 2024-01-18 | $20.64 | $20.78 | $19.80 | $20.68 | $20.68 | 33,159,470 |
| 2024-01-17 | $21.88 | $21.92 | $21.08 | $21.10 | $21.10 | 20,653,270 |
| 2024-01-16 | $22.13 | $22.20 | $21.65 | $22.00 | $22.00 | 10,783,470 |
| 2024-01-15 | $22.27 | $22.45 | $22.12 | $22.24 | $22.24 | 8,485,790 |
| 2024-01-12 | $21.97 | $22.45 | $21.87 | $22.29 | $22.29 | 14,742,730 |
| 2024-01-11 | $22.45 | $22.45 | $22.05 | $22.09 | $22.09 | 16,137,850 |
| 2024-01-10 | $22.36 | $22.66 | $22.24 | $22.57 | $22.57 | 11,527,270 |
| 2024-01-09 | $22.25 | $22.52 | $22.10 | $22.39 | $22.39 | 10,360,100 |
| 2024-01-08 | $22.79 | $22.85 | $22.25 | $22.33 | $22.33 | 12,656,000 |
| 2024-01-05 | $22.83 | $23.20 | $22.75 | $22.85 | $22.85 | 13,974,080 |
| 2024-01-04 | $22.65 | $22.94 | $22.41 | $22.90 | $22.90 | 13,919,060 |
| 2024-01-03 | $22.81 | $23.13 | $22.73 | $22.85 | $22.85 | 10,940,750 |
| 2024-01-02 | $22.88 | $23.15 | $22.77 | $22.99 | $22.99 | 14,536,500 |
| 2024-01-01 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2023-12-29 | $22.99 | $23.29 | $22.82 | $22.87 | $22.87 | 18,361,520 |
| 2023-12-28 | $23.28 | $23.35 | $22.83 | $23.20 | $23.20 | 24,205,530 |
| 2023-12-27 | $22.97 | $23.17 | $22.82 | $23.12 | $23.12 | 16,581,040 |
| 2023-12-26 | $22.48 | $23.06 | $22.38 | $22.99 | $22.99 | 23,202,450 |
| 2023-12-25 | $22.06 | $22.58 | $22.00 | $22.45 | $22.45 | 16,072,660 |
| 2023-12-22 | $22.20 | $22.43 | $21.95 | $22.10 | $22.10 | 16,249,200 |
| 2023-12-21 | $21.99 | $22.17 | $21.68 | $22.10 | $22.10 | 14,372,240 |
| 2023-12-20 | $21.87 | $22.40 | $21.87 | $22.10 | $22.10 | 17,820,880 |
| 2023-12-19 | $21.78 | $21.88 | $21.61 | $21.85 | $21.85 | 12,911,020 |
| 2023-12-18 | $21.80 | $21.96 | $21.70 | $21.73 | $21.73 | 12,472,470 |
| 2023-12-15 | $22.50 | $22.75 | $21.95 | $22.00 | $22.00 | 16,486,050 |
| 2023-12-14 | $22.82 | $22.86 | $22.26 | $22.44 | $22.44 | 22,489,870 |
| 2023-12-13 | $22.20 | $22.43 | $21.89 | $21.92 | $21.92 | 14,577,490 |
| 2023-12-12 | $21.91 | $22.43 | $21.83 | $22.38 | $22.38 | 15,427,850 |
| 2023-12-11 | $22.43 | $22.46 | $21.72 | $22.13 | $22.13 | 29,180,270 |
| 2023-12-08 | $22.94 | $23.00 | $22.77 | $22.78 | $22.78 | 13,489,370 |
| 2023-12-07 | $23.20 | $23.20 | $22.85 | $23.04 | $23.04 | 12,829,910 |
| 2023-12-06 | $23.20 | $23.30 | $23.02 | $23.28 | $23.28 | 14,526,060 |
| 2023-12-05 | $23.70 | $23.76 | $23.38 | $23.40 | $23.40 | 22,670,490 |
| 2023-12-04 | $23.80 | $24.55 | $23.80 | $24.21 | $24.21 | 51,623,220 |
| 2023-12-01 | $23.10 | $23.21 | $22.95 | $23.16 | $23.16 | 14,359,420 |
| 2023-11-30 | $23.02 | $23.25 | $22.94 | $23.20 | $23.20 | 21,123,460 |
| 2023-11-29 | $22.82 | $23.25 | $22.62 | $23.13 | $23.13 | 53,386,280 |
| 2023-11-28 | $22.68 | $22.72 | $22.32 | $22.45 | $22.45 | 12,928,040 |
| 2023-11-27 | $22.53 | $22.85 | $22.33 | $22.68 | $22.68 | 22,575,120 |
| 2023-11-24 | $22.45 | $22.56 | $22.35 | $22.42 | $22.42 | 9,730,810 |
| 2023-11-23 | $22.63 | $22.64 | $22.31 | $22.49 | $22.49 | 19,745,180 |
| 2023-11-22 | $22.80 | $22.98 | $22.63 | $22.74 | $22.74 | 19,362,360 |
| 2023-11-21 | $22.59 | $22.78 | $22.57 | $22.74 | $22.74 | 19,333,560 |
| 2023-11-20 | $22.60 | $22.82 | $22.50 | $22.60 | $22.60 | 16,038,180 |
| 2023-11-17 | $22.58 | $22.84 | $22.33 | $22.76 | $22.76 | 25,571,560 |
| 2023-11-16 | $22.60 | $22.62 | $22.15 | $22.53 | $22.53 | 28,186,780 |
| 2023-11-15 | $22.86 | $22.90 | $22.61 | $22.72 | $22.72 | 20,373,330 |
| 2023-11-14 | $22.78 | $22.85 | $22.59 | $22.70 | $22.70 | 15,066,050 |
| 2023-11-13 | $22.60 | $22.87 | $22.34 | $22.86 | $22.86 | 16,538,840 |
| 2023-11-10 | $22.80 | $22.80 | $22.38 | $22.68 | $22.68 | 21,965,270 |
| 2023-11-09 | $22.80 | $22.95 | $22.76 | $22.83 | $22.83 | 16,262,970 |
| 2023-11-08 | $23.12 | $23.17 | $22.80 | $23.04 | $23.04 | 15,143,870 |
| 2023-11-07 | $23.06 | $23.15 | $22.75 | $23.14 | $23.14 | 22,002,880 |
| 2023-11-06 | $23.53 | $23.62 | $22.92 | $23.22 | $23.22 | 32,002,390 |
| 2023-11-03 | $23.62 | $23.65 | $23.32 | $23.47 | $23.47 | 16,786,890 |
| 2023-11-02 | $23.79 | $23.87 | $23.60 | $23.62 | $23.62 | 10,632,410 |
| 2023-11-01 | $23.71 | $23.82 | $23.60 | $23.78 | $23.78 | 15,903,300 |
| 2023-10-31 | $24.05 | $24.06 | $23.70 | $23.89 | $23.89 | 21,592,630 |
| 2023-10-30 | $24.84 | $24.93 | $23.98 | $24.02 | $24.02 | 41,878,720 |
| 2023-10-27 | $24.96 | $25.25 | $24.00 | $24.70 | $24.70 | 27,915,930 |
| 2023-10-26 | $24.89 | $25.15 | $24.81 | $25.00 | $25.00 | 14,159,130 |
| 2023-10-25 | $24.80 | $25.09 | $24.72 | $24.89 | $24.89 | 14,033,730 |
| 2023-10-24 | $24.70 | $24.94 | $24.55 | $24.85 | $24.85 | 13,496,000 |
| 2023-10-23 | $24.66 | $25.15 | $24.56 | $24.78 | $24.78 | 14,996,620 |
| 2023-10-20 | $25.23 | $25.44 | $24.78 | $25.06 | $25.06 | 20,321,850 |
| 2023-10-19 | $25.23 | $25.37 | $24.82 | $24.99 | $24.99 | 15,263,890 |
| 2023-10-18 | $25.57 | $25.75 | $25.09 | $25.18 | $25.18 | 20,122,010 |
| 2023-10-17 | $25.20 | $25.60 | $24.96 | $25.51 | $25.51 | 22,580,440 |
| 2023-10-16 | $25.95 | $26.01 | $25.32 | $25.44 | $25.44 | 29,996,750 |
| 2023-10-13 | $25.15 | $25.61 | $24.86 | $25.31 | $25.31 | 13,392,220 |
| 2023-10-12 | $25.02 | $25.48 | $25.02 | $25.31 | $25.31 | 14,934,020 |
| 2023-10-11 | $25.71 | $25.75 | $24.84 | $24.97 | $24.97 | 19,425,280 |
| 2023-10-10 | $25.44 | $25.94 | $25.30 | $25.71 | $25.71 | 19,412,750 |
| 2023-10-09 | $25.00 | $25.59 | $24.09 | $25.42 | $25.42 | 25,755,190 |
| 2023-09-28 | $24.97 | $25.26 | $24.66 | $25.11 | $25.11 | 14,034,960 |
| 2023-09-27 | $25.41 | $25.60 | $25.20 | $25.38 | $25.38 | 13,783,380 |
| 2023-09-26 | $25.65 | $25.73 | $25.34 | $25.56 | $25.56 | 14,300,050 |
| 2023-09-25 | $25.51 | $25.96 | $25.39 | $25.77 | $25.77 | 19,313,340 |
| 2023-09-22 | $25.78 | $25.78 | $25.15 | $25.51 | $25.51 | 20,877,580 |
| 2023-09-21 | $25.87 | $26.03 | $25.60 | $25.78 | $25.78 | 14,173,580 |
| 2023-09-20 | $26.31 | $26.39 | $25.95 | $26.07 | $26.07 | 9,089,330 |
| 2023-09-19 | $26.20 | $26.65 | $26.05 | $26.28 | $26.28 | 13,743,670 |
| 2023-09-18 | $26.20 | $26.29 | $25.83 | $26.08 | $26.08 | 13,311,590 |
| 2023-09-15 | $26.54 | $26.77 | $25.97 | $26.16 | $26.16 | 26,042,330 |
| 2023-09-14 | $26.08 | $26.63 | $26.00 | $26.39 | $26.39 | 34,881,460 |
| 2023-09-13 | $26.00 | $26.15 | $25.72 | $26.08 | $26.08 | 11,762,860 |
| 2023-09-12 | $26.09 | $26.45 | $25.98 | $26.03 | $26.03 | 11,057,820 |
| 2023-09-11 | $25.90 | $26.50 | $25.74 | $26.24 | $26.24 | 22,770,320 |
| 2023-09-08 | $25.79 | $26.20 | $25.78 | $26.00 | $26.00 | 18,905,800 |
| 2023-09-07 | $25.54 | $25.79 | $25.31 | $25.55 | $25.55 | 13,094,700 |
| 2023-09-06 | $25.45 | $25.77 | $25.45 | $25.54 | $25.54 | 12,486,900 |
| 2023-09-05 | $25.84 | $26.05 | $25.65 | $25.82 | $25.82 | 10,756,400 |
| 2023-09-04 | $26.19 | $26.48 | $25.82 | $25.94 | $25.94 | 21,027,300 |
| 2023-09-01 | $26.00 | $26.35 | $25.87 | $26.25 | $26.25 | 13,789,940 |
| 2023-08-31 | $26.37 | $27.15 | $26.19 | $26.23 | $26.23 | 34,527,560 |
| 2023-08-30 | $26.30 | $26.49 | $26.06 | $26.34 | $26.34 | 26,278,190 |
| 2023-08-29 | $25.70 | $25.95 | $25.58 | $25.88 | $25.88 | 23,443,010 |
| 2023-08-28 | $26.43 | $26.61 | $25.12 | $25.69 | $25.69 | 30,673,510 |
| 2023-08-25 | $25.82 | $26.00 | $25.45 | $25.75 | $25.75 | 26,125,870 |
| 2023-08-24 | $24.88 | $26.08 | $24.65 | $25.97 | $25.97 | 55,243,760 |
| 2023-08-23 | $24.40 | $24.65 | $24.28 | $24.44 | $24.44 | 14,174,060 |
| 2023-08-22 | $23.91 | $24.40 | $23.80 | $24.38 | $24.38 | 16,721,690 |
| 2023-08-21 | $23.88 | $24.03 | $23.69 | $23.70 | $23.70 | 8,997,030 |
| 2023-08-18 | $24.16 | $24.38 | $23.83 | $23.83 | $23.83 | 10,630,310 |
| 2023-08-17 | $23.87 | $24.33 | $23.76 | $24.29 | $24.29 | 13,565,320 |
| 2023-08-16 | $24.12 | $24.28 | $23.49 | $24.13 | $24.13 | 19,813,600 |
| 2023-08-15 | $24.46 | $24.55 | $24.01 | $24.22 | $24.22 | 17,612,740 |
| 2023-08-14 | $24.35 | $25.29 | $24.25 | $24.51 | $24.51 | 23,800,140 |
| 2023-08-11 | $25.25 | $25.30 | $24.36 | $24.40 | $24.40 | 17,837,600 |
| 2023-08-10 | $24.90 | $25.17 | $24.61 | $25.09 | $25.09 | 10,395,450 |
| 2023-08-09 | $25.15 | $25.68 | $24.88 | $24.98 | $24.98 | 18,707,140 |
| 2023-08-08 | $24.45 | $25.55 | $24.33 | $25.31 | $25.31 | 32,526,420 |
| 2023-08-07 | $24.38 | $24.71 | $24.27 | $24.58 | $24.58 | 16,534,220 |
| 2023-08-04 | $24.25 | $24.60 | $24.11 | $24.41 | $24.41 | 18,693,890 |
| 2023-08-03 | $24.15 | $24.38 | $24.15 | $24.30 | $24.30 | 11,239,700 |
| 2023-08-02 | $24.39 | $24.47 | $24.20 | $24.39 | $24.39 | 18,831,790 |
| 2023-08-01 | $24.51 | $24.85 | $24.45 | $24.72 | $24.72 | 20,593,810 |
| 2023-07-31 | $24.95 | $25.05 | $24.30 | $24.39 | $24.39 | 42,965,660 |
| 2023-07-28 | $25.30 | $25.45 | $24.85 | $24.88 | $24.88 | 35,871,130 |
| 2023-07-27 | $25.75 | $25.91 | $25.49 | $25.71 | $25.71 | 15,430,560 |
| 2023-07-26 | $25.27 | $25.99 | $25.20 | $25.88 | $25.88 | 20,226,500 |
| 2023-07-25 | $25.57 | $25.64 | $25.06 | $25.21 | $25.21 | 19,531,390 |
| 2023-07-24 | $25.05 | $25.70 | $25.05 | $25.57 | $25.57 | 13,003,380 |
| 2023-07-21 | $25.44 | $25.60 | $25.20 | $25.35 | $25.35 | 10,425,940 |
| 2023-07-20 | $25.88 | $26.09 | $25.55 | $25.61 | $25.61 | 22,636,370 |
| 2023-07-19 | $25.97 | $26.15 | $25.58 | $25.90 | $25.90 | 28,457,740 |
| 2023-07-18 | $25.45 | $25.99 | $25.30 | $25.57 | $25.57 | 16,388,050 |
| 2023-07-17 | $25.09 | $25.62 | $24.83 | $25.51 | $25.44 | 17,767,270 |
| 2023-07-14 | $25.61 | $25.99 | $25.17 | $25.30 | $25.23 | 32,726,490 |
| 2023-07-13 | $25.96 | $26.19 | $25.50 | $25.60 | $25.53 | 35,867,900 |
| 2023-07-12 | $24.94 | $25.68 | $24.94 | $25.20 | $25.13 | 30,035,230 |
| 2023-07-11 | $24.12 | $25.04 | $23.91 | $24.94 | $24.87 | 31,222,950 |
| 2023-07-10 | $23.76 | $24.10 | $23.70 | $23.98 | $23.91 | 20,762,310 |
| 2023-07-07 | $23.57 | $23.67 | $23.08 | $23.47 | $23.41 | 16,283,280 |
| 2023-07-06 | $23.90 | $23.90 | $23.58 | $23.65 | $23.59 | 13,313,430 |
| 2023-07-05 | $23.80 | $24.06 | $23.67 | $23.94 | $23.87 | 14,138,040 |
| 2023-07-04 | $24.08 | $24.17 | $23.55 | $23.79 | $23.73 | 13,511,610 |
| 2023-07-03 | $23.58 | $24.22 | $23.53 | $24.02 | $23.95 | 22,217,750 |
| 2023-06-30 | $23.88 | $23.89 | $23.34 | $23.48 | $23.42 | 16,801,920 |
| 2023-06-29 | $23.56 | $24.05 | $23.17 | $23.88 | $23.81 | 17,526,220 |
| 2023-06-28 | $23.62 | $23.80 | $23.42 | $23.62 | $23.56 | 13,892,470 |
| 2023-06-27 | $23.18 | $23.83 | $23.18 | $23.77 | $23.71 | 15,880,790 |
| 2023-06-26 | $23.35 | $23.99 | $23.21 | $23.44 | $23.38 | 22,691,190 |
| 2023-06-21 | $23.50 | $23.88 | $23.31 | $23.35 | $23.29 | 15,865,010 |
| 2023-06-20 | $23.61 | $24.04 | $23.34 | $23.77 | $23.71 | 18,324,300 |
| 2023-06-19 | $23.86 | $23.96 | $23.30 | $23.89 | $23.82 | 23,169,060 |
| 2023-06-16 | $23.60 | $24.10 | $23.48 | $23.92 | $23.85 | 39,789,710 |
| 2023-06-15 | $24.49 | $24.49 | $23.01 | $23.55 | $23.49 | 75,775,260 |
| 2023-06-14 | $24.65 | $25.10 | $24.41 | $25.00 | $24.93 | 29,637,160 |
| 2023-06-13 | $24.83 | $25.06 | $24.61 | $25.01 | $24.94 | 13,898,760 |
| 2023-06-12 | $25.26 | $25.26 | $24.64 | $24.94 | $24.87 | 18,037,510 |
| 2023-06-09 | $25.09 | $25.54 | $24.74 | $25.40 | $25.33 | 23,680,970 |
| 2023-06-08 | $24.51 | $24.80 | $24.25 | $24.69 | $24.62 | 18,872,270 |
| 2023-06-07 | $25.06 | $25.32 | $24.73 | $24.83 | $24.76 | 15,534,810 |
| 2023-06-06 | $25.43 | $26.08 | $24.87 | $25.00 | $24.93 | 27,969,830 |
| 2023-06-05 | $25.52 | $25.62 | $25.01 | $25.06 | $24.99 | 28,760,530 |
| 2023-06-02 | $25.79 | $26.78 | $25.79 | $26.14 | $26.07 | 36,695,080 |
| 2023-06-01 | $25.40 | $26.47 | $25.38 | $25.53 | $25.46 | 33,754,640 |
| 2023-05-31 | $25.03 | $25.60 | $24.88 | $25.25 | $25.18 | 27,021,330 |
| 2023-05-30 | $24.95 | $25.30 | $24.56 | $24.75 | $24.68 | 18,821,760 |
| 2023-05-29 | $24.72 | $25.03 | $24.54 | $24.94 | $24.87 | 16,205,600 |
| 2023-05-26 | $23.78 | $25.34 | $23.71 | $24.86 | $24.79 | 28,157,100 |
| 2023-05-25 | $24.16 | $24.36 | $23.85 | $24.09 | $24.02 | 15,619,230 |
| 2023-05-24 | $24.11 | $24.85 | $24.11 | $24.51 | $24.44 | 20,876,370 |
| 2023-05-23 | $24.50 | $24.63 | $24.08 | $24.11 | $24.04 | 17,689,510 |
| 2023-05-22 | $24.59 | $24.95 | $24.48 | $24.76 | $24.69 | 23,043,650 |
| 2023-05-19 | $25.00 | $25.11 | $23.55 | $24.58 | $24.51 | 46,548,470 |
| 2023-05-18 | $23.96 | $25.38 | $23.96 | $24.84 | $24.77 | 32,929,240 |
| 2023-05-17 | $23.65 | $24.10 | $23.53 | $23.97 | $23.90 | 15,039,830 |
| 2023-05-16 | $24.10 | $24.53 | $23.91 | $24.09 | $24.02 | 20,658,720 |
| 2023-05-15 | $24.07 | $24.32 | $23.67 | $24.13 | $24.06 | 24,767,910 |
| 2023-05-12 | $24.57 | $24.57 | $23.91 | $23.99 | $23.92 | 42,705,590 |
| 2023-05-11 | $25.37 | $25.78 | $24.68 | $24.89 | $24.82 | 34,209,180 |
| 2023-05-10 | $25.86 | $26.25 | $24.96 | $25.37 | $25.30 | 29,778,280 |
| 2023-05-09 | $26.47 | $26.47 | $25.57 | $25.67 | $25.60 | 23,554,050 |
| 2023-05-08 | $25.90 | $26.55 | $25.70 | $26.50 | $26.43 | 26,125,860 |
| 2023-05-05 | $26.85 | $27.15 | $26.05 | $26.38 | $26.31 | 32,185,360 |
| 2023-05-04 | $27.20 | $27.39 | $26.53 | $26.65 | $26.58 | 45,344,520 |
| 2023-05-03 | $25.70 | $25.70 | $25.70 | $25.70 | $25.63 | 0 |
| 2023-05-02 | $25.70 | $25.70 | $25.70 | $25.70 | $25.63 | 0 |
| 2023-04-28 | $25.51 | $25.80 | $25.07 | $25.70 | $25.63 | 30,280,260 |
| 2023-04-27 | $24.90 | $26.41 | $24.87 | $25.96 | $25.89 | 45,653,720 |
| 2023-04-26 | $25.50 | $25.70 | $24.92 | $25.25 | $25.18 | 25,714,880 |
| 2023-04-25 | $25.45 | $26.11 | $25.22 | $25.45 | $25.38 | 39,174,210 |
| 2023-04-24 | $25.50 | $25.78 | $24.78 | $24.99 | $24.92 | 36,091,400 |
| 2023-04-21 | $26.00 | $26.18 | $25.54 | $25.65 | $25.58 | 33,964,820 |
| 2023-04-20 | $26.42 | $26.53 | $25.45 | $26.00 | $25.93 | 67,344,210 |
| 2023-04-19 | $26.90 | $27.45 | $26.40 | $26.48 | $26.41 | 41,945,060 |
| 2023-04-18 | $26.66 | $27.36 | $26.50 | $26.90 | $26.83 | 34,059,450 |
| 2023-04-17 | $26.12 | $27.02 | $25.90 | $26.82 | $26.75 | 50,995,180 |
| 2023-04-14 | $27.06 | $27.60 | $26.89 | $27.29 | $27.22 | 59,976,460 |
| 2023-04-13 | $26.22 | $27.07 | $25.98 | $26.39 | $26.32 | 70,916,930 |
| 2023-04-12 | $25.84 | $26.65 | $25.70 | $26.18 | $26.11 | 50,518,450 |
| 2023-04-11 | $24.41 | $26.08 | $24.34 | $25.86 | $25.79 | 64,859,040 |
| 2023-04-10 | $24.96 | $25.10 | $24.31 | $24.52 | $24.45 | 34,598,020 |
| 2023-04-07 | $24.50 | $25.07 | $24.50 | $24.97 | $24.90 | 44,035,830 |
| 2023-04-06 | $23.33 | $25.00 | $23.32 | $24.85 | $24.78 | 84,367,080 |
| 2023-04-05 | $22.76 | $22.76 | $22.76 | $22.76 | $22.70 | 0 |
| 2023-04-04 | $21.94 | $22.91 | $21.90 | $22.76 | $22.70 | 52,001,200 |
| 2023-04-03 | $21.72 | $22.00 | $21.54 | $21.61 | $21.55 | 23,569,520 |
| 2023-03-31 | $21.52 | $22.28 | $21.50 | $22.04 | $22.04 | 41,687,850 |
| 2023-03-30 | $21.30 | $21.59 | $21.10 | $21.34 | $21.34 | 22,299,760 |
| 2023-03-29 | $21.64 | $21.67 | $21.36 | $21.44 | $21.44 | 20,377,200 |
| 2023-03-28 | $21.58 | $21.86 | $21.46 | $21.47 | $21.47 | 21,948,050 |
| 2023-03-27 | $21.81 | $21.89 | $21.32 | $21.79 | $21.79 | 35,520,560 |
| 2023-03-24 | $22.23 | $22.26 | $21.73 | $21.81 | $21.81 | 32,336,990 |
| 2023-03-23 | $21.43 | $22.15 | $21.23 | $21.97 | $21.97 | 54,710,140 |
| 2023-03-22 | $21.08 | $21.45 | $20.97 | $21.30 | $21.30 | 34,384,140 |
| 2023-03-21 | $21.35 | $21.68 | $21.30 | $21.53 | $21.53 | 45,047,600 |
| 2023-03-20 | $21.49 | $21.97 | $21.22 | $21.80 | $21.80 | 92,795,870 |
| 2023-03-17 | $20.52 | $20.97 | $20.36 | $20.86 | $20.86 | 32,477,320 |
| 2023-03-16 | $20.80 | $21.03 | $20.59 | $20.81 | $20.81 | 46,576,970 |
| 2023-03-15 | $20.60 | $20.80 | $20.30 | $20.59 | $20.59 | 40,856,810 |
| 2023-03-14 | $20.55 | $21.31 | $20.55 | $20.80 | $20.80 | 88,272,030 |
| 2023-03-13 | $20.18 | $20.30 | $19.78 | $20.05 | $20.05 | 53,175,330 |
| 2023-03-10 | $19.31 | $19.54 | $19.16 | $19.45 | $19.45 | 26,750,990 |
| 2023-03-09 | $19.14 | $19.25 | $19.02 | $19.13 | $19.13 | 12,479,610 |
| 2023-03-08 | $19.41 | $19.42 | $18.87 | $19.11 | $19.11 | 31,572,880 |
| 2023-03-07 | $19.59 | $20.09 | $19.50 | $19.71 | $19.71 | 38,251,480 |
| 2023-03-06 | $19.30 | $19.70 | $19.30 | $19.57 | $19.57 | 32,299,550 |
| 2023-03-03 | $19.28 | $19.32 | $19.15 | $19.23 | $19.23 | 13,181,960 |
| 2023-03-02 | $19.10 | $19.31 | $19.08 | $19.20 | $19.20 | 17,063,510 |
| 2023-03-01 | $19.09 | $19.19 | $19.01 | $19.15 | $19.15 | 16,002,030 |
| 2023-02-28 | $18.84 | $19.00 | $18.84 | $18.98 | $18.98 | 9,773,570 |
| 2023-02-27 | $18.86 | $19.05 | $18.75 | $18.83 | $18.83 | 13,673,110 |
| 2023-02-24 | $19.14 | $19.16 | $18.91 | $18.95 | $18.95 | 12,328,030 |
| 2023-02-23 | $19.10 | $19.20 | $19.02 | $19.17 | $19.17 | 12,697,360 |
| 2023-02-22 | $19.03 | $19.25 | $19.02 | $19.22 | $19.22 | 18,204,410 |
| 2023-02-21 | $18.91 | $19.18 | $18.91 | $19.10 | $19.10 | 16,875,840 |
| 2023-02-20 | $18.89 | $18.98 | $18.74 | $18.98 | $18.98 | 17,909,220 |
| 2023-02-17 | $18.88 | $18.95 | $18.68 | $18.76 | $18.76 | 19,880,280 |
| 2023-02-16 | $19.02 | $19.18 | $18.72 | $18.89 | $18.89 | 24,972,450 |
| 2023-02-15 | $19.20 | $19.36 | $19.13 | $19.15 | $19.15 | 18,699,410 |
| 2023-02-14 | $19.13 | $19.28 | $19.09 | $19.26 | $19.26 | 19,453,010 |
| 2023-02-13 | $18.97 | $19.19 | $18.96 | $19.13 | $19.13 | 19,286,270 |
| 2023-02-10 | $19.08 | $19.15 | $18.98 | $19.04 | $19.04 | 21,246,330 |
| 2023-02-09 | $19.11 | $19.20 | $18.94 | $19.18 | $19.18 | 14,249,490 |
| 2023-02-08 | $19.22 | $19.25 | $19.10 | $19.11 | $19.11 | 13,989,880 |
| 2023-02-07 | $19.09 | $19.28 | $19.01 | $19.25 | $19.25 | 22,720,730 |
| 2023-02-06 | $19.45 | $19.48 | $18.92 | $19.11 | $19.11 | 51,329,090 |
| 2023-02-03 | $20.00 | $20.05 | $19.78 | $19.95 | $19.95 | 28,618,450 |
| 2023-02-02 | $20.50 | $20.72 | $20.18 | $20.41 | $20.41 | 43,926,350 |
| 2023-02-01 | $19.98 | $20.35 | $19.85 | $20.19 | $20.19 | 32,898,450 |
| 2023-01-31 | $19.84 | $20.12 | $19.72 | $19.79 | $19.79 | 24,387,860 |
| 2023-01-30 | $20.08 | $20.12 | $19.70 | $19.85 | $19.85 | 31,484,290 |
| 2023-01-20 | $19.44 | $20.08 | $19.44 | $20.00 | $20.00 | 43,857,420 |
| 2023-01-19 | $19.61 | $19.64 | $19.20 | $19.37 | $19.37 | 27,506,930 |
| 2023-01-18 | $19.56 | $19.69 | $19.54 | $19.65 | $19.65 | 10,593,200 |
| 2023-01-17 | $19.74 | $19.80 | $19.36 | $19.62 | $19.62 | 16,281,440 |
| 2023-01-16 | $20.00 | $20.09 | $19.74 | $19.82 | $19.82 | 22,837,300 |
| 2023-01-13 | $19.81 | $19.86 | $19.49 | $19.60 | $19.60 | 17,252,080 |
| 2023-01-12 | $19.72 | $19.93 | $19.56 | $19.58 | $19.58 | 13,490,400 |
| 2023-01-11 | $19.95 | $20.04 | $19.68 | $19.78 | $19.78 | 15,434,170 |
| 2023-01-10 | $19.94 | $20.08 | $19.74 | $19.90 | $19.90 | 18,993,940 |
| 2023-01-09 | $19.61 | $20.06 | $19.40 | $19.96 | $19.96 | 33,894,860 |
| 2023-01-06 | $19.23 | $19.39 | $19.13 | $19.20 | $19.20 | 15,058,430 |
| 2023-01-05 | $19.85 | $19.86 | $19.33 | $19.38 | $19.38 | 23,160,160 |
| 2023-01-04 | $19.44 | $19.78 | $19.35 | $19.58 | $19.58 | 21,168,160 |
| 2023-01-03 | $19.19 | $19.53 | $19.05 | $19.49 | $19.49 | 21,781,860 |
| 2023-01-02 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-12-30 | $19.05 | $19.28 | $18.94 | $19.16 | $19.16 | 10,956,020 |
| 2022-12-29 | $19.00 | $19.03 | $18.70 | $18.91 | $18.91 | 8,579,600 |
| 2022-12-28 | $19.02 | $19.28 | $18.92 | $19.06 | $19.06 | 12,323,750 |
| 2022-12-27 | $18.74 | $19.08 | $18.66 | $18.99 | $18.99 | 15,579,590 |
| 2022-12-26 | $18.77 | $18.80 | $18.57 | $18.65 | $18.65 | 9,952,490 |
| 2022-12-23 | $18.60 | $18.95 | $18.47 | $18.81 | $18.81 | 9,657,610 |
| 2022-12-22 | $19.11 | $19.22 | $18.76 | $18.84 | $18.84 | 12,007,930 |
| 2022-12-21 | $19.50 | $19.56 | $18.93 | $19.00 | $19.00 | 16,449,580 |
| 2022-12-20 | $19.04 | $19.15 | $18.88 | $18.98 | $18.98 | 9,050,800 |
| 2022-12-19 | $19.31 | $19.58 | $19.00 | $19.07 | $19.07 | 13,733,680 |
| 2022-12-16 | $19.16 | $19.30 | $19.04 | $19.27 | $19.27 | 14,053,580 |
| 2022-12-15 | $19.70 | $19.71 | $18.95 | $19.27 | $19.27 | 29,177,970 |
| 2022-12-14 | $19.92 | $20.15 | $19.73 | $19.88 | $19.88 | 15,818,840 |
| 2022-12-13 | $19.42 | $19.80 | $19.35 | $19.80 | $19.80 | 20,192,490 |
| 2022-12-12 | $20.50 | $20.57 | $19.22 | $19.29 | $19.29 | 45,180,190 |
| 2022-12-09 | $20.54 | $20.63 | $20.26 | $20.59 | $20.59 | 15,048,940 |
| 2022-12-08 | $20.37 | $20.69 | $20.36 | $20.51 | $20.51 | 16,398,350 |
| 2022-12-07 | $20.67 | $20.83 | $20.27 | $20.37 | $20.37 | 24,034,800 |
| 2022-12-06 | $20.55 | $20.80 | $20.42 | $20.71 | $20.71 | 22,493,870 |
| 2022-12-05 | $20.67 | $21.32 | $20.64 | $20.94 | $20.94 | 34,183,980 |
| 2022-12-01 | $21.03 | $21.16 | $20.68 | $20.97 | $20.97 | 26,376,570 |
| 2022-11-30 | $20.30 | $20.72 | $20.16 | $20.45 | $20.45 | 22,631,220 |
| 2022-11-29 | $20.58 | $20.61 | $20.03 | $20.41 | $20.41 | 35,128,670 |
| 2022-11-28 | $20.74 | $21.11 | $20.55 | $20.86 | $20.86 | 27,526,410 |
| 2022-11-25 | $20.05 | $21.60 | $20.02 | $20.89 | $20.89 | 51,664,130 |
| 2022-11-24 | $19.90 | $20.23 | $19.82 | $20.05 | $20.05 | 31,498,650 |
| 2022-11-23 | $19.60 | $19.80 | $19.36 | $19.54 | $19.54 | 11,924,780 |
| 2022-11-22 | $19.34 | $19.80 | $19.32 | $19.61 | $19.61 | 14,926,730 |
| 2022-11-21 | $19.50 | $19.51 | $19.21 | $19.41 | $19.41 | 15,973,430 |
| 2022-11-18 | $19.90 | $19.90 | $19.37 | $19.64 | $19.64 | 28,081,450 |
| 2022-11-17 | $19.93 | $20.24 | $19.74 | $19.85 | $19.85 | 23,738,210 |
| 2022-11-16 | $19.85 | $20.50 | $19.50 | $20.05 | $20.05 | 39,975,870 |
| 2022-11-15 | $19.40 | $19.88 | $19.34 | $19.55 | $19.55 | 24,098,090 |
| 2022-11-14 | $20.01 | $20.18 | $19.30 | $19.50 | $19.50 | 42,579,890 |
| 2022-11-11 | $19.51 | $20.42 | $19.51 | $20.08 | $20.08 | 101,113,730 |
| 2022-11-10 | $18.51 | $18.77 | $18.39 | $18.58 | $18.58 | 22,287,190 |
| 2022-11-09 | $18.63 | $18.90 | $18.60 | $18.68 | $18.68 | 65,259,350 |
| 2022-11-08 | $17.87 | $18.22 | $17.81 | $18.02 | $18.02 | 22,648,640 |
| 2022-11-07 | $18.00 | $18.16 | $17.83 | $17.89 | $17.89 | 27,700,040 |
| 2022-11-04 | $17.45 | $17.72 | $17.38 | $17.67 | $17.67 | 17,465,990 |
| 2022-11-03 | $17.39 | $17.66 | $17.38 | $17.54 | $17.54 | 9,647,390 |
| 2022-11-02 | $17.56 | $17.78 | $17.40 | $17.66 | $17.66 | 16,492,390 |
| 2022-11-01 | $17.26 | $17.57 | $17.19 | $17.54 | $17.54 | 15,183,120 |
| 2022-10-31 | $17.00 | $17.42 | $16.86 | $17.30 | $17.30 | 17,859,170 |
| 2022-10-28 | $17.50 | $17.86 | $17.33 | $17.43 | $17.43 | 26,815,790 |
| 2022-10-27 | $17.28 | $17.66 | $17.25 | $17.55 | $17.55 | 24,685,180 |
| 2022-10-26 | $16.98 | $17.30 | $16.96 | $17.28 | $17.28 | 18,774,810 |
| 2022-10-25 | $17.13 | $17.18 | $16.86 | $16.95 | $16.95 | 14,739,340 |
| 2022-10-24 | $17.14 | $17.62 | $17.05 | $17.20 | $17.20 | 34,246,850 |
| 2022-10-21 | $16.90 | $17.00 | $16.82 | $16.88 | $16.88 | 7,742,830 |
| 2022-10-20 | $16.76 | $17.03 | $16.68 | $16.93 | $16.93 | 11,910,760 |
| 2022-10-19 | $17.18 | $17.23 | $16.86 | $16.91 | $16.91 | 13,035,290 |
| 2022-10-18 | $17.27 | $17.32 | $17.11 | $17.20 | $17.20 | 13,417,760 |
| 2022-10-17 | $17.06 | $17.29 | $17.05 | $17.26 | $17.26 | 14,205,840 |
| 2022-10-14 | $16.96 | $17.25 | $16.93 | $17.25 | $17.25 | 12,873,090 |
| 2022-10-13 | $17.03 | $17.08 | $16.81 | $17.03 | $17.03 | 9,087,760 |
| 2022-10-12 | $16.85 | $17.06 | $16.68 | $17.06 | $17.06 | 13,416,400 |
| 2022-10-11 | $16.91 | $17.03 | $16.71 | $16.97 | $16.97 | 11,192,370 |
| 2022-10-10 | $17.31 | $17.41 | $17.00 | $17.09 | $17.09 | 18,306,520 |
| 2022-09-30 | $16.90 | $17.17 | $16.80 | $17.13 | $17.13 | 15,589,100 |
| 2022-09-29 | $16.90 | $17.05 | $16.72 | $16.82 | $16.82 | 17,060,430 |
| 2022-09-28 | $16.90 | $16.96 | $16.59 | $16.60 | $16.60 | 18,179,000 |
| 2022-09-27 | $17.00 | $17.09 | $16.58 | $17.03 | $17.03 | 22,489,450 |
| 2022-09-26 | $17.45 | $17.51 | $17.00 | $17.02 | $17.02 | 24,840,920 |
| 2022-09-23 | $17.79 | $17.98 | $17.66 | $17.79 | $17.79 | 14,307,420 |
| 2022-09-22 | $17.44 | $18.21 | $17.37 | $17.85 | $17.85 | 25,155,470 |
| 2022-09-21 | $17.30 | $17.72 | $17.17 | $17.62 | $17.62 | 14,975,280 |
| 2022-09-20 | $17.19 | $17.52 | $17.16 | $17.46 | $17.46 | 14,844,840 |
| 2022-09-19 | $17.38 | $17.47 | $17.01 | $17.09 | $17.09 | 24,852,840 |
| 2022-09-16 | $17.92 | $18.00 | $17.36 | $17.37 | $17.37 | 34,527,490 |
| 2022-09-15 | $18.30 | $18.33 | $17.93 | $18.03 | $18.03 | 21,744,660 |
| 2022-09-14 | $18.22 | $18.41 | $18.20 | $18.22 | $18.22 | 19,016,700 |
| 2022-09-13 | $18.55 | $18.75 | $18.48 | $18.55 | $18.55 | 29,103,460 |
| 2022-09-12 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2022-09-09 | $18.34 | $18.60 | $18.30 | $18.46 | $18.46 | 28,375,470 |
| 2022-09-08 | $18.12 | $18.58 | $18.01 | $18.37 | $18.37 | 42,302,560 |
| 2022-09-07 | $17.85 | $18.05 | $17.80 | $18.04 | $18.04 | 18,375,090 |
| 2022-09-06 | $17.80 | $18.05 | $17.76 | $18.01 | $18.01 | 22,356,400 |
| 2022-09-05 | $17.65 | $17.77 | $17.62 | $17.75 | $17.75 | 11,900,480 |
| 2022-09-02 | $17.76 | $17.82 | $17.51 | $17.69 | $17.69 | 23,021,490 |
| 2022-09-01 | $17.82 | $17.91 | $17.78 | $17.82 | $17.82 | 10,309,480 |
| 2022-08-31 | $17.80 | $17.94 | $17.75 | $17.90 | $17.90 | 12,794,330 |
| 2022-08-30 | $17.93 | $18.03 | $17.79 | $17.92 | $17.92 | 12,574,120 |
| 2022-08-29 | $17.79 | $17.90 | $17.69 | $17.90 | $17.90 | 17,953,320 |
| 2022-08-26 | $17.95 | $18.10 | $17.90 | $18.09 | $18.09 | 17,497,850 |
| 2022-08-25 | $17.73 | $18.04 | $17.73 | $18.03 | $18.03 | 20,594,710 |
| 2022-08-24 | $17.99 | $18.05 | $17.70 | $17.72 | $17.72 | 20,124,160 |
| 2022-08-23 | $17.95 | $17.97 | $17.85 | $17.96 | $17.96 | 12,607,330 |
| 2022-08-22 | $17.84 | $18.00 | $17.81 | $17.95 | $17.95 | 18,631,090 |
| 2022-08-19 | $18.03 | $18.05 | $17.91 | $17.92 | $17.92 | 20,456,440 |
| 2022-08-18 | $18.30 | $18.32 | $18.04 | $18.06 | $18.06 | 26,108,500 |
| 2022-08-17 | $18.45 | $18.49 | $18.16 | $18.38 | $18.38 | 21,230,020 |
| 2022-08-16 | $18.54 | $18.68 | $18.41 | $18.44 | $18.44 | 24,200,600 |
| 2022-08-15 | $18.93 | $18.99 | $18.69 | $18.72 | $18.72 | 20,710,770 |
| 2022-08-12 | $18.51 | $19.10 | $18.46 | $18.86 | $18.86 | 36,470,400 |
| 2022-08-11 | $18.64 | $18.84 | $18.54 | $18.63 | $18.63 | 38,000,000 |
| 2022-08-10 | $18.20 | $19.06 | $18.20 | $18.88 | $18.88 | 74,959,120 |
| 2022-08-09 | $18.36 | $18.48 | $18.13 | $18.22 | $18.22 | 19,450,480 |
| 2022-08-08 | $18.36 | $18.36 | $18.12 | $18.35 | $18.35 | 21,651,420 |
| 2022-08-05 | $18.22 | $18.58 | $18.22 | $18.54 | $18.54 | 46,842,140 |
| 2022-08-04 | $18.04 | $18.15 | $17.90 | $18.02 | $18.02 | 18,457,650 |
| 2022-08-03 | $17.83 | $18.35 | $17.73 | $18.15 | $18.15 | 33,568,240 |
| 2022-08-02 | $18.44 | $18.75 | $18.24 | $18.42 | $18.42 | 51,087,210 |
| 2022-08-01 | $18.30 | $18.53 | $18.16 | $18.18 | $18.18 | 20,906,550 |
| 2022-07-29 | $18.37 | $18.41 | $18.16 | $18.29 | $18.29 | 24,864,070 |
| 2022-07-28 | $18.13 | $18.51 | $18.11 | $18.12 | $18.12 | 26,161,550 |
| 2022-07-27 | $18.03 | $18.07 | $17.91 | $18.04 | $18.04 | 13,800,780 |
| 2022-07-26 | $17.99 | $18.07 | $17.87 | $18.01 | $18.01 | 16,153,030 |
| 2022-07-25 | $17.75 | $18.19 | $17.69 | $18.05 | $18.05 | 29,555,130 |
| 2022-07-22 | $17.85 | $17.94 | $17.61 | $17.74 | $17.74 | 14,402,520 |
| 2022-07-21 | $17.65 | $17.86 | $17.62 | $17.68 | $17.68 | 15,274,040 |
| 2022-07-20 | $17.75 | $17.85 | $17.72 | $17.78 | $17.78 | 13,323,760 |
| 2022-07-19 | $17.64 | $17.78 | $17.61 | $17.70 | $17.70 | 13,287,510 |
| 2022-07-18 | $17.47 | $17.77 | $17.46 | $17.75 | $17.75 | 17,120,300 |
| 2022-07-15 | $17.59 | $17.68 | $17.41 | $17.44 | $17.44 | 19,452,490 |
| 2022-07-14 | $17.71 | $17.79 | $17.60 | $17.73 | $17.73 | 13,560,690 |
| 2022-07-13 | $17.62 | $17.71 | $17.56 | $17.70 | $17.70 | 18,187,650 |
| 2022-07-12 | $17.69 | $17.70 | $17.57 | $17.68 | $17.68 | 14,298,320 |
| 2022-07-11 | $18.00 | $18.00 | $17.68 | $17.71 | $17.71 | 22,151,310 |
| 2022-07-08 | $17.93 | $18.13 | $17.86 | $18.01 | $18.01 | 15,520,530 |
| 2022-07-07 | $17.95 | $18.04 | $17.88 | $17.91 | $17.86 | 20,670,320 |
| 2022-07-06 | $18.06 | $18.14 | $17.90 | $18.00 | $17.95 | 30,839,180 |
| 2022-07-05 | $18.35 | $18.54 | $18.20 | $18.31 | $18.26 | 19,630,770 |
| 2022-07-04 | $18.30 | $18.44 | $18.30 | $18.44 | $18.39 | 22,552,260 |
| 2022-07-01 | $18.50 | $18.50 | $18.23 | $18.28 | $18.28 | 25,894,700 |
| 2022-06-30 | $18.57 | $18.65 | $18.52 | $18.56 | $18.56 | 18,219,670 |
| 2022-06-29 | $18.80 | $18.80 | $18.52 | $18.56 | $18.56 | 23,692,450 |
| 2022-06-28 | $18.81 | $18.85 | $18.62 | $18.83 | $18.83 | 22,088,760 |
| 2022-06-27 | $18.81 | $18.89 | $18.71 | $18.83 | $18.83 | 29,697,270 |
| 2022-06-24 | $18.45 | $18.65 | $18.37 | $18.63 | $18.63 | 19,006,020 |
| 2022-06-23 | $18.43 | $18.75 | $18.40 | $18.62 | $18.62 | 18,695,310 |
| 2022-06-22 | $18.69 | $18.75 | $18.38 | $18.44 | $18.44 | 22,566,090 |
| 2022-06-21 | $18.89 | $19.03 | $18.63 | $18.77 | $18.77 | 23,551,730 |
| 2022-06-20 | $19.03 | $19.14 | $18.60 | $19.08 | $19.08 | 40,732,100 |
| 2022-06-17 | $18.93 | $19.45 | $18.88 | $19.21 | $19.21 | 60,103,420 |
| 2022-06-16 | $18.77 | $19.10 | $18.58 | $18.73 | $18.73 | 39,092,460 |
| 2022-06-15 | $18.31 | $18.88 | $18.30 | $18.72 | $18.72 | 43,081,350 |
| 2022-06-14 | $18.33 | $18.52 | $18.15 | $18.52 | $18.52 | 41,900,690 |
| 2022-06-13 | $18.79 | $19.19 | $18.66 | $18.89 | $18.89 | 62,546,250 |
| 2022-06-10 | $18.40 | $18.60 | $18.12 | $18.40 | $18.40 | 45,736,990 |
| 2022-06-09 | $18.32 | $18.82 | $18.15 | $18.65 | $18.65 | 49,526,390 |
| 2022-06-08 | $18.21 | $18.34 | $18.01 | $18.34 | $18.34 | 28,849,080 |
| 2022-06-07 | $18.16 | $18.29 | $18.05 | $18.16 | $18.16 | 24,167,160 |
| 2022-06-06 | $18.01 | $18.30 | $17.96 | $18.28 | $18.28 | 34,376,850 |
| 2022-06-02 | $18.18 | $18.32 | $18.08 | $18.24 | $18.24 | 19,064,920 |
| 2022-06-01 | $18.22 | $18.28 | $17.94 | $18.16 | $18.16 | 26,003,960 |
| 2022-05-31 | $18.35 | $18.40 | $18.14 | $18.39 | $18.39 | 24,778,310 |
| 2022-05-30 | $18.37 | $18.60 | $18.28 | $18.49 | $18.49 | 18,518,560 |
| 2022-05-27 | $18.52 | $18.75 | $18.37 | $18.51 | $18.51 | 24,627,270 |
| 2022-05-26 | $18.35 | $18.55 | $18.16 | $18.49 | $18.49 | 20,981,350 |
| 2022-05-25 | $18.04 | $18.78 | $18.02 | $18.48 | $18.48 | 43,274,300 |
| 2022-05-24 | $18.35 | $18.46 | $17.90 | $17.92 | $17.92 | 25,869,890 |
| 2022-05-23 | $18.20 | $18.58 | $18.05 | $18.50 | $18.50 | 34,076,340 |
| 2022-05-20 | $17.94 | $18.15 | $17.93 | $18.12 | $18.12 | 27,521,580 |
| 2022-05-19 | $17.72 | $17.78 | $17.39 | $17.78 | $17.78 | 24,691,340 |
| 2022-05-18 | $17.89 | $17.95 | $17.75 | $17.80 | $17.80 | 24,007,370 |
| 2022-05-17 | $18.00 | $18.09 | $17.90 | $18.03 | $18.03 | 20,281,710 |
| 2022-05-16 | $18.04 | $18.12 | $17.86 | $17.91 | $17.91 | 21,001,120 |
| 2022-05-13 | $17.76 | $18.08 | $17.75 | $18.05 | $18.05 | 19,788,340 |
| 2022-05-12 | $18.22 | $18.22 | $17.78 | $17.94 | $17.94 | 30,439,440 |
| 2022-05-11 | $17.97 | $18.43 | $17.90 | $18.21 | $18.21 | 30,883,460 |
| 2022-05-10 | $18.08 | $18.27 | $17.75 | $18.26 | $18.26 | 26,780,180 |
| 2022-05-09 | $18.45 | $18.57 | $18.21 | $18.33 | $18.33 | 18,820,710 |
| 2022-05-06 | $18.50 | $18.57 | $18.30 | $18.43 | $18.43 | 21,362,590 |
| 2022-05-05 | $18.99 | $19.24 | $18.81 | $19.02 | $19.02 | 25,749,050 |
| 2022-05-04 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-05-03 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2022-04-29 | $18.48 | $19.20 | $18.47 | $19.16 | $19.16 | 34,743,090 |
| 2022-04-28 | $18.30 | $18.48 | $18.00 | $18.29 | $18.29 | 26,174,240 |
| 2022-04-27 | $17.95 | $18.65 | $17.91 | $18.62 | $18.62 | 33,696,040 |
| 2022-04-26 | $18.66 | $18.78 | $18.05 | $18.13 | $18.13 | 41,168,270 |
| 2022-04-25 | $19.69 | $19.86 | $18.58 | $18.66 | $18.66 | 46,773,740 |
| 2022-04-22 | $20.00 | $20.35 | $19.68 | $20.21 | $20.21 | 29,830,960 |
| 2022-04-21 | $21.00 | $21.00 | $19.95 | $20.02 | $20.02 | 32,986,310 |
| 2022-04-20 | $21.50 | $21.69 | $20.73 | $20.82 | $20.82 | 39,070,210 |
| 2022-04-19 | $21.77 | $22.14 | $21.45 | $21.99 | $21.99 | 22,900,430 |
| 2022-04-18 | $22.00 | $22.14 | $21.70 | $22.03 | $22.03 | 27,193,930 |
| 2022-04-15 | $22.61 | $22.81 | $21.41 | $21.70 | $21.70 | 44,785,840 |
| 2022-04-14 | $23.05 | $23.35 | $22.66 | $22.70 | $22.70 | 34,829,500 |
| 2022-04-13 | $23.43 | $23.82 | $22.99 | $23.06 | $23.06 | 38,962,680 |
| 2022-04-12 | $22.82 | $23.33 | $22.65 | $23.33 | $23.33 | 38,211,000 |
| 2022-04-11 | $23.34 | $23.70 | $22.80 | $23.05 | $23.05 | 53,025,280 |
| 2022-04-08 | $22.10 | $23.35 | $22.10 | $23.15 | $23.15 | 79,432,920 |
| 2022-04-07 | $21.59 | $22.06 | $21.50 | $21.91 | $21.91 | 24,722,780 |
| 2022-04-06 | $21.46 | $22.14 | $21.39 | $21.77 | $21.77 | 33,545,990 |
| 2022-04-05 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-04-04 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-04-01 | $21.55 | $21.69 | $21.18 | $21.58 | $21.58 | 22,861,220 |
| 2022-03-31 | $21.57 | $21.78 | $21.34 | $21.50 | $21.50 | 28,780,790 |
| 2022-03-30 | $21.61 | $21.79 | $21.38 | $21.56 | $21.56 | 32,257,520 |
| 2022-03-29 | $21.25 | $22.13 | $21.18 | $21.80 | $21.80 | 52,037,510 |
| 2022-03-28 | $21.52 | $22.20 | $21.29 | $21.78 | $21.78 | 61,412,950 |
| 2022-03-25 | $21.18 | $22.00 | $21.09 | $21.55 | $21.55 | 76,793,930 |
| 2022-03-24 | $19.69 | $21.25 | $19.66 | $21.02 | $21.02 | 84,657,420 |
| 2022-03-23 | $19.30 | $19.58 | $19.18 | $19.51 | $19.51 | 19,892,960 |
| 2022-03-22 | $18.97 | $19.63 | $18.95 | $19.50 | $19.50 | 34,184,180 |
| 2022-03-21 | $18.77 | $19.34 | $18.71 | $19.07 | $19.07 | 26,817,890 |
| 2022-03-18 | $19.15 | $19.19 | $18.77 | $18.96 | $18.96 | 29,255,420 |
| 2022-03-17 | $18.91 | $19.15 | $18.51 | $19.06 | $19.06 | 49,704,190 |
| 2022-03-16 | $18.91 | $19.05 | $18.08 | $18.85 | $18.85 | 42,534,590 |
| 2022-03-15 | $19.80 | $20.02 | $18.54 | $18.98 | $18.98 | 68,555,860 |
| 2022-03-14 | $20.58 | $21.04 | $20.28 | $20.31 | $20.31 | 40,608,170 |
| 2022-03-11 | $21.25 | $21.60 | $20.61 | $20.95 | $20.95 | 55,989,360 |
| 2022-03-10 | $20.73 | $21.49 | $20.17 | $21.46 | $21.46 | 72,572,430 |
| 2022-03-09 | $21.30 | $22.38 | $21.13 | $21.82 | $21.82 | 112,914,470 |
| 2022-03-08 | $20.99 | $21.29 | $20.51 | $21.12 | $21.12 | 53,139,470 |
| 2022-03-07 | $20.82 | $21.66 | $20.71 | $21.13 | $21.13 | 95,928,290 |
| 2022-03-04 | $20.56 | $20.70 | $20.22 | $20.23 | $20.23 | 33,781,000 |
| 2022-03-03 | $20.23 | $20.61 | $20.21 | $20.40 | $20.40 | 26,542,050 |
| 2022-03-02 | $20.74 | $20.89 | $20.42 | $20.54 | $20.54 | 35,482,480 |
| 2022-03-01 | $20.37 | $20.50 | $20.15 | $20.41 | $20.41 | 34,355,400 |
| 2022-02-28 | $20.70 | $21.34 | $20.50 | $20.76 | $20.76 | 59,532,840 |
| 2022-02-25 | $20.38 | $20.95 | $20.01 | $20.76 | $20.76 | 93,909,100 |
| 2022-02-24 | $20.10 | $21.84 | $19.95 | $21.41 | $21.41 | 136,955,990 |
| 2022-02-23 | $20.06 | $20.20 | $19.85 | $19.94 | $19.94 | 37,593,280 |
| 2022-02-22 | $20.33 | $20.58 | $20.15 | $20.46 | $20.46 | 61,741,580 |
| 2022-02-21 | $19.95 | $20.08 | $19.75 | $19.85 | $19.85 | 18,256,780 |
| 2022-02-18 | $20.52 | $20.55 | $19.80 | $19.91 | $19.91 | 34,382,700 |
| 2022-02-17 | $19.50 | $20.40 | $19.44 | $20.23 | $20.23 | 53,967,080 |
| 2022-02-16 | $19.46 | $19.54 | $19.29 | $19.31 | $19.31 | 32,344,000 |
| 2022-02-15 | $20.33 | $20.39 | $19.91 | $20.13 | $20.13 | 32,003,410 |
| 2022-02-14 | $19.49 | $20.49 | $19.45 | $19.97 | $19.97 | 58,002,000 |
| 2022-02-11 | $19.11 | $19.25 | $18.94 | $18.97 | $18.97 | 12,516,370 |
| 2022-02-10 | $19.35 | $19.55 | $19.15 | $19.29 | $19.29 | 15,129,480 |
| 2022-02-09 | $19.21 | $19.34 | $19.08 | $19.25 | $19.25 | 12,557,960 |
| 2022-02-08 | $18.96 | $19.10 | $18.84 | $19.09 | $19.09 | 13,136,600 |
| 2022-02-07 | $18.81 | $19.13 | $18.71 | $18.79 | $18.79 | 16,353,160 |
| 2022-02-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-02-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-02-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-02-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-01-28 | $18.30 | $18.77 | $18.08 | $18.75 | $18.75 | 19,918,530 |
| 2022-01-27 | $19.40 | $19.45 | $18.50 | $18.56 | $18.56 | 45,984,630 |
| 2022-01-26 | $19.90 | $20.11 | $19.65 | $19.87 | $19.87 | 33,259,990 |
| 2022-01-25 | $19.85 | $20.24 | $19.59 | $20.17 | $20.17 | 58,489,940 |
| 2022-01-24 | $19.60 | $19.93 | $19.56 | $19.67 | $19.67 | 19,122,530 |
| 2022-01-21 | $19.40 | $19.88 | $19.26 | $19.79 | $19.79 | 30,307,850 |
| 2022-01-20 | $19.61 | $19.85 | $19.46 | $19.50 | $19.50 | 32,475,270 |
| 2022-01-19 | $19.01 | $19.30 | $18.96 | $19.25 | $19.25 | 15,422,030 |
| 2022-01-18 | $19.18 | $19.25 | $19.04 | $19.09 | $19.09 | 13,430,280 |
| 2022-01-17 | $19.28 | $19.35 | $19.09 | $19.17 | $19.17 | 13,785,260 |
| 2022-01-14 | $19.66 | $19.76 | $19.30 | $19.36 | $19.36 | 17,763,340 |
| 2022-01-13 | $19.54 | $20.08 | $19.47 | $19.62 | $19.62 | 29,045,720 |
| 2022-01-12 | $19.45 | $19.55 | $19.19 | $19.47 | $19.47 | 17,976,830 |
| 2022-01-11 | $19.28 | $19.45 | $19.18 | $19.34 | $19.34 | 20,267,230 |
| 2022-01-10 | $18.98 | $19.26 | $18.95 | $19.20 | $19.20 | 15,976,830 |
| 2022-01-07 | $18.90 | $19.12 | $18.88 | $19.00 | $19.00 | 13,478,120 |
| 2022-01-06 | $19.08 | $19.14 | $18.90 | $19.10 | $19.10 | 14,271,690 |
| 2022-01-05 | $18.91 | $19.18 | $18.86 | $19.08 | $19.08 | 19,351,720 |
| 2022-01-04 | $18.67 | $18.94 | $18.63 | $18.91 | $18.91 | 15,523,760 |
| 2022-01-03 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2021-12-31 | $18.70 | $18.87 | $18.65 | $18.82 | $18.82 | 14,450,350 |
| 2021-12-30 | $18.61 | $18.69 | $18.56 | $18.59 | $18.59 | 11,630,450 |
| 2021-12-29 | $18.64 | $18.65 | $18.52 | $18.62 | $18.62 | 10,985,620 |
| 2021-12-28 | $18.50 | $18.70 | $18.50 | $18.70 | $18.70 | 12,687,140 |
| 2021-12-27 | $18.59 | $18.70 | $18.46 | $18.49 | $18.49 | 14,352,800 |
| 2021-12-24 | $18.86 | $18.87 | $18.57 | $18.58 | $18.58 | 18,623,780 |
| 2021-12-23 | $18.98 | $19.02 | $18.83 | $18.88 | $18.88 | 12,069,700 |
| 2021-12-22 | $18.96 | $19.01 | $18.85 | $18.86 | $18.86 | 13,999,690 |
| 2021-12-21 | $18.91 | $19.01 | $18.83 | $18.99 | $18.99 | 10,156,660 |
| 2021-12-20 | $19.17 | $19.18 | $18.87 | $18.96 | $18.96 | 13,483,320 |
| 2021-12-17 | $19.28 | $19.35 | $19.15 | $19.29 | $19.29 | 25,306,590 |
| 2021-12-16 | $18.98 | $19.07 | $18.96 | $19.03 | $19.03 | 10,864,560 |
| 2021-12-15 | $18.90 | $19.04 | $18.85 | $19.03 | $19.03 | 12,012,720 |
| 2021-12-14 | $19.15 | $19.18 | $18.92 | $18.99 | $18.99 | 13,322,010 |
| 2021-12-13 | $19.23 | $19.26 | $19.10 | $19.12 | $19.12 | 16,037,420 |
| 2021-12-10 | $19.20 | $19.34 | $19.13 | $19.21 | $19.21 | 15,228,820 |
| 2021-12-09 | $19.16 | $19.35 | $19.14 | $19.31 | $19.31 | 14,287,130 |
| 2021-12-08 | $19.09 | $19.26 | $19.03 | $19.24 | $19.24 | 13,549,110 |
| 2021-12-07 | $19.10 | $19.11 | $18.90 | $19.03 | $19.03 | 11,258,080 |
| 2021-12-06 | $18.96 | $19.19 | $18.87 | $19.12 | $19.12 | 18,460,060 |
| 2021-12-03 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 22,986,060 |
| 2021-12-02 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 16,036,590 |
| 2021-12-01 | $19.00 | $19.09 | $18.86 | $19.05 | $19.05 | 20,423,960 |
| 2021-11-30 | $19.00 | $19.19 | $19.00 | $19.10 | $19.10 | 16,992,170 |
| 2021-11-29 | $19.26 | $19.26 | $19.02 | $19.10 | $19.10 | 17,369,370 |
| 2021-11-26 | $19.41 | $19.43 | $19.19 | $19.33 | $19.33 | 15,637,270 |
| 2021-11-25 | $19.51 | $19.52 | $19.38 | $19.41 | $19.41 | 13,667,020 |
| 2021-11-24 | $19.56 | $19.59 | $19.31 | $19.39 | $19.39 | 20,886,770 |
| 2021-11-23 | $19.54 | $19.77 | $19.51 | $19.65 | $19.65 | 21,782,190 |
| 2021-11-22 | $19.90 | $20.04 | $19.62 | $19.84 | $19.84 | 22,241,350 |
| 2021-11-19 | $20.00 | $20.18 | $19.91 | $20.12 | $20.12 | 12,511,720 |
| 2021-11-18 | $20.41 | $20.60 | $20.02 | $20.06 | $20.06 | 18,897,160 |
| 2021-11-17 | $20.58 | $20.69 | $20.15 | $20.22 | $20.22 | 26,860,930 |
| 2021-11-16 | $20.88 | $20.95 | $20.66 | $20.85 | $20.85 | 15,157,800 |
| 2021-11-15 | $20.81 | $21.11 | $20.63 | $20.72 | $20.72 | 17,026,320 |
| 2021-11-12 | $21.06 | $21.35 | $20.72 | $20.87 | $20.87 | 28,788,440 |
| 2021-11-11 | $20.75 | $21.06 | $20.51 | $20.96 | $20.96 | 49,457,570 |
| 2021-11-10 | $20.20 | $20.60 | $20.06 | $20.32 | $20.32 | 34,209,300 |
| 2021-11-09 | $20.24 | $20.44 | $19.97 | $20.07 | $20.07 | 15,100,840 |
| 2021-11-08 | $20.36 | $20.43 | $20.06 | $20.19 | $20.19 | 21,980,820 |
| 2021-11-05 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 17,397,100 |
| 2021-11-04 | $19.76 | $19.89 | $19.67 | $19.78 | $19.78 | 12,292,430 |
| 2021-11-03 | $19.93 | $20.05 | $19.77 | $19.82 | $19.82 | 18,836,100 |
| 2021-11-02 | $19.91 | $21.09 | $19.50 | $20.38 | $20.38 | 37,596,860 |
| 2021-11-01 | $19.75 | $19.98 | $19.67 | $19.89 | $19.89 | 11,636,460 |
| 2021-10-29 | $19.90 | $20.07 | $19.72 | $19.92 | $19.92 | 13,637,470 |
| 2021-10-28 | $19.74 | $20.20 | $19.66 | $19.80 | $19.80 | 20,843,360 |
| 2021-10-27 | $19.90 | $19.95 | $19.55 | $19.72 | $19.72 | 18,050,060 |
| 2021-10-26 | $20.16 | $20.43 | $19.90 | $20.13 | $20.13 | 18,626,150 |
| 2021-10-25 | $19.80 | $20.18 | $19.60 | $19.99 | $19.99 | 16,845,470 |
| 2021-10-22 | $19.87 | $20.16 | $19.65 | $19.84 | $19.84 | 18,045,850 |
| 2021-10-21 | $19.82 | $20.34 | $19.75 | $20.03 | $20.03 | 29,304,210 |
| 2021-10-20 | $19.77 | $19.92 | $19.66 | $19.69 | $19.69 | 17,091,710 |
| 2021-10-19 | $19.97 | $20.14 | $19.63 | $20.13 | $20.13 | 17,782,360 |
| 2021-10-18 | $19.70 | $19.98 | $19.61 | $19.97 | $19.97 | 18,159,410 |
| 2021-10-15 | $20.00 | $20.55 | $19.94 | $20.07 | $20.07 | 23,351,610 |
| 2021-10-14 | $19.65 | $20.60 | $19.60 | $20.29 | $20.29 | 47,644,890 |
| 2021-10-13 | $19.53 | $19.59 | $19.00 | $19.15 | $19.15 | 19,457,540 |
| 2021-10-12 | $19.92 | $20.01 | $19.40 | $19.60 | $19.60 | 17,142,130 |
| 2021-10-11 | $19.89 | $20.29 | $19.71 | $20.04 | $20.04 | 19,870,830 |
| 2021-10-08 | $19.78 | $19.99 | $19.51 | $19.86 | $19.86 | 17,739,520 |
| 2021-10-07 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2021-10-06 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2021-09-30 | $19.68 | $19.84 | $19.41 | $19.61 | $19.61 | 21,546,210 |
| 2021-09-29 | $18.99 | $20.21 | $18.92 | $19.95 | $19.95 | 49,266,020 |
| 2021-09-28 | $18.85 | $19.14 | $18.82 | $18.99 | $18.99 | 13,723,420 |
| 2021-09-27 | $19.28 | $19.35 | $18.73 | $18.95 | $18.95 | 26,137,410 |
| 2021-09-24 | $19.56 | $19.76 | $19.33 | $19.37 | $19.37 | 26,920,580 |
| 2021-09-23 | $20.30 | $20.38 | $19.65 | $19.78 | $19.78 | 31,863,430 |
| 2021-09-22 | $20.28 | $20.44 | $19.90 | $20.10 | $20.10 | 24,016,740 |
| 2021-09-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2021-09-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2021-09-17 | $20.49 | $20.66 | $19.67 | $20.20 | $20.20 | 46,876,900 |
| 2021-09-16 | $21.31 | $21.88 | $21.00 | $21.03 | $21.03 | 49,045,410 |
| 2021-09-15 | $21.27 | $21.85 | $21.10 | $21.31 | $21.31 | 47,382,130 |
| 2021-09-14 | $21.59 | $21.95 | $21.05 | $21.25 | $21.25 | 70,445,990 |
| 2021-09-13 | $20.60 | $21.91 | $20.08 | $21.73 | $21.73 | 120,811,870 |
| 2021-09-10 | $19.32 | $20.65 | $19.32 | $19.98 | $19.98 | 73,556,160 |
| 2021-09-09 | $18.80 | $19.61 | $18.80 | $19.29 | $19.29 | 53,037,540 |
| 2021-09-08 | $18.17 | $19.08 | $18.17 | $18.96 | $18.96 | 49,720,980 |
| 2021-09-07 | $18.41 | $18.49 | $18.26 | $18.40 | $18.40 | 21,185,160 |
| 2021-09-06 | $18.50 | $18.65 | $18.32 | $18.50 | $18.50 | 25,642,770 |
| 2021-09-03 | $18.12 | $18.44 | $18.10 | $18.36 | $18.36 | 25,710,270 |
| 2021-09-02 | $18.12 | $18.36 | $18.10 | $18.22 | $18.22 | 25,291,590 |
| 2021-09-01 | $17.88 | $18.26 | $17.81 | $18.23 | $18.23 | 32,612,190 |
| 2021-08-31 | $17.82 | $18.00 | $17.58 | $18.00 | $18.00 | 19,806,610 |
| 2021-08-30 | $18.18 | $18.28 | $17.72 | $17.85 | $17.85 | 23,721,710 |
| 2021-08-27 | $17.62 | $18.06 | $17.57 | $18.06 | $18.06 | 24,826,530 |
| 2021-08-26 | $17.68 | $17.96 | $17.56 | $17.73 | $17.73 | 19,268,650 |
| 2021-08-25 | $17.77 | $17.77 | $17.53 | $17.71 | $17.71 | 15,369,170 |
| 2021-08-24 | $17.73 | $17.89 | $17.60 | $17.83 | $17.83 | 19,974,710 |
| 2021-08-23 | $17.50 | $17.67 | $17.50 | $17.59 | $17.59 | 12,378,740 |
| 2021-08-20 | $17.38 | $17.60 | $17.33 | $17.59 | $17.59 | 14,315,300 |
| 2021-08-19 | $17.75 | $17.83 | $17.50 | $17.55 | $17.55 | 19,835,240 |
| 2021-08-18 | $17.78 | $17.94 | $17.62 | $17.93 | $17.93 | 14,931,210 |
| 2021-08-17 | $18.10 | $18.20 | $17.76 | $17.81 | $17.81 | 19,536,490 |
| 2021-08-16 | $18.36 | $18.66 | $17.95 | $18.03 | $18.03 | 28,985,140 |
| 2021-08-13 | $18.02 | $18.36 | $17.90 | $18.20 | $18.20 | 28,954,290 |
| 2021-08-12 | $17.55 | $18.34 | $17.55 | $18.22 | $18.22 | 52,770,320 |
| 2021-08-11 | $17.30 | $17.75 | $17.27 | $17.52 | $17.52 | 20,920,840 |
| 2021-08-10 | $17.31 | $17.41 | $17.21 | $17.37 | $17.37 | 13,914,230 |
| 2021-08-09 | $17.01 | $17.43 | $16.91 | $17.41 | $17.41 | 20,653,950 |
| 2021-08-06 | $17.46 | $17.79 | $17.36 | $17.49 | $17.49 | 30,914,410 |
| 2021-08-05 | $17.25 | $17.31 | $17.14 | $17.18 | $17.18 | 11,669,750 |
| 2021-08-04 | $17.28 | $17.33 | $17.16 | $17.30 | $17.30 | 12,157,880 |
| 2021-08-03 | $17.36 | $17.51 | $17.19 | $17.28 | $17.28 | 17,890,980 |
| 2021-08-02 | $17.38 | $17.66 | $17.19 | $17.48 | $17.48 | 20,418,000 |
| 2021-07-30 | $17.46 | $17.75 | $17.33 | $17.56 | $17.56 | 23,037,480 |
| 2021-07-29 | $17.22 | $17.42 | $17.02 | $17.28 | $17.28 | 16,378,950 |
| 2021-07-28 | $17.45 | $17.50 | $16.83 | $16.98 | $16.98 | 19,250,230 |
| 2021-07-27 | $17.40 | $17.71 | $17.32 | $17.48 | $17.48 | 21,677,020 |
| 2021-07-26 | $17.60 | $17.68 | $17.28 | $17.36 | $17.31 | 18,475,730 |
| 2021-07-23 | $17.49 | $17.95 | $17.44 | $17.59 | $17.54 | 26,527,460 |
| 2021-07-22 | $17.36 | $17.54 | $17.25 | $17.48 | $17.43 | 16,317,910 |
| 2021-07-21 | $17.28 | $17.40 | $17.23 | $17.33 | $17.28 | 12,062,660 |
| 2021-07-20 | $17.26 | $17.46 | $17.25 | $17.42 | $17.37 | 15,758,230 |
| 2021-07-19 | $17.32 | $17.32 | $17.01 | $17.21 | $17.16 | 18,865,250 |
| 2021-07-16 | $17.18 | $17.44 | $17.12 | $17.36 | $17.31 | 24,573,520 |
| 2021-07-15 | $18.10 | $18.11 | $17.00 | $17.31 | $17.26 | 63,671,820 |
| 2021-07-14 | $18.70 | $18.71 | $18.08 | $18.34 | $18.29 | 31,836,770 |
| 2021-07-13 | $19.10 | $19.13 | $18.65 | $18.71 | $18.66 | 41,397,680 |
| 2021-07-12 | $19.40 | $19.50 | $19.08 | $19.13 | $19.08 | 29,010,690 |
| 2021-07-09 | $19.13 | $19.43 | $19.11 | $19.33 | $19.27 | 19,144,080 |
| 2021-07-08 | $19.47 | $19.47 | $19.10 | $19.14 | $19.09 | 17,379,540 |
| 2021-07-07 | $19.44 | $19.50 | $19.36 | $19.47 | $19.41 | 12,428,420 |
| 2021-07-06 | $19.27 | $19.59 | $19.21 | $19.58 | $19.52 | 18,351,020 |
| 2021-07-05 | $19.30 | $19.35 | $19.14 | $19.26 | $19.21 | 11,778,800 |
| 2021-07-02 | $19.30 | $19.57 | $19.16 | $19.19 | $19.14 | 16,119,690 |
| 2021-07-01 | $19.22 | $19.41 | $19.17 | $19.40 | $19.34 | 11,684,100 |
| 2021-06-30 | $19.12 | $19.34 | $19.10 | $19.22 | $19.17 | 9,297,980 |
| 2021-06-29 | $19.46 | $19.46 | $19.21 | $19.23 | $19.18 | 12,248,690 |
| 2021-06-28 | $19.56 | $19.57 | $19.40 | $19.53 | $19.47 | 8,737,770 |
| 2021-06-25 | $19.34 | $19.61 | $19.29 | $19.55 | $19.49 | 11,545,730 |
| 2021-06-24 | $19.32 | $19.46 | $19.25 | $19.36 | $19.30 | 8,850,060 |
| 2021-06-23 | $19.47 | $19.49 | $19.28 | $19.36 | $19.30 | 10,110,560 |
| 2021-06-22 | $19.58 | $19.72 | $19.43 | $19.45 | $19.39 | 12,926,100 |
| 2021-06-21 | $19.30 | $19.56 | $19.22 | $19.56 | $19.50 | 11,653,710 |
| 2021-06-18 | $19.18 | $19.47 | $19.00 | $19.39 | $19.33 | 16,427,610 |
| 2021-06-17 | $19.45 | $19.60 | $19.35 | $19.48 | $19.42 | 13,993,660 |
| 2021-06-16 | $19.60 | $19.81 | $19.60 | $19.72 | $19.66 | 10,319,680 |
| 2021-06-15 | $19.90 | $19.94 | $19.65 | $19.77 | $19.71 | 23,929,360 |
| 2021-06-14 | $20.32 | $20.32 | $20.32 | $20.32 | $20.26 | 0 |
| 2021-06-11 | $20.15 | $20.33 | $20.03 | $20.32 | $20.26 | 19,812,810 |
| 2021-06-10 | $20.17 | $20.17 | $19.98 | $20.01 | $19.95 | 20,908,330 |
| 2021-06-09 | $20.30 | $20.33 | $20.15 | $20.21 | $20.15 | 11,604,590 |
| 2021-06-08 | $20.57 | $20.58 | $20.21 | $20.24 | $20.18 | 13,481,820 |
| 2021-06-07 | $20.50 | $20.62 | $20.34 | $20.40 | $20.34 | 11,007,940 |
| 2021-06-04 | $20.39 | $20.65 | $20.12 | $20.47 | $20.41 | 18,977,960 |
| 2021-06-03 | $20.90 | $21.00 | $20.78 | $20.80 | $20.74 | 12,327,260 |
| 2021-06-02 | $21.35 | $21.35 | $20.85 | $20.87 | $20.81 | 25,304,490 |
| 2021-06-01 | $21.50 | $21.55 | $21.30 | $21.52 | $21.46 | 18,940,060 |
| 2021-05-31 | $21.41 | $21.55 | $21.24 | $21.37 | $21.31 | 18,120,080 |
| 2021-05-28 | $21.50 | $21.57 | $21.12 | $21.17 | $21.11 | 21,204,790 |
| 2021-05-27 | $21.55 | $21.67 | $21.37 | $21.50 | $21.44 | 22,199,870 |
| 2021-05-26 | $21.34 | $22.24 | $21.30 | $21.85 | $21.79 | 50,226,920 |
| 2021-05-25 | $20.88 | $21.11 | $20.62 | $21.11 | $21.05 | 21,314,940 |
| 2021-05-24 | $21.15 | $21.35 | $21.06 | $21.12 | $21.06 | 12,912,960 |
| 2021-05-21 | $21.18 | $21.38 | $20.98 | $21.01 | $20.95 | 16,821,740 |
| 2021-05-20 | $21.15 | $21.60 | $20.85 | $21.29 | $21.23 | 23,765,730 |
| 2021-05-19 | $21.30 | $21.65 | $21.10 | $21.53 | $21.47 | 20,067,540 |
| 2021-05-18 | $21.82 | $21.95 | $21.37 | $21.47 | $21.41 | 32,985,640 |
| 2021-05-17 | $21.30 | $21.50 | $20.83 | $21.19 | $21.13 | 32,719,670 |
| 2021-05-14 | $20.75 | $20.88 | $20.53 | $20.81 | $20.75 | 27,398,520 |
| 2021-05-13 | $20.89 | $20.98 | $20.53 | $20.69 | $20.63 | 23,965,500 |
| 2021-05-12 | $21.50 | $21.65 | $21.15 | $21.27 | $21.21 | 28,383,460 |
| 2021-05-11 | $21.89 | $21.90 | $21.34 | $21.70 | $21.64 | 37,027,510 |
| 2021-05-10 | $21.00 | $22.39 | $21.00 | $22.24 | $22.18 | 70,156,780 |
| 2021-05-07 | $19.95 | $21.11 | $19.95 | $20.82 | $20.76 | 52,748,610 |
| 2021-05-06 | $19.43 | $19.73 | $19.43 | $19.64 | $19.58 | 13,210,770 |
| 2021-05-05 | $19.36 | $19.36 | $19.36 | $19.36 | $19.30 | 0 |
| 2021-05-04 | $19.36 | $19.36 | $19.36 | $19.36 | $19.30 | 0 |
| 2021-04-30 | $19.60 | $19.60 | $19.11 | $19.36 | $19.30 | 19,617,810 |
| 2021-04-29 | $19.43 | $19.78 | $19.43 | $19.72 | $19.66 | 15,428,570 |
| 2021-04-28 | $19.53 | $19.54 | $19.26 | $19.33 | $19.27 | 18,012,530 |
| 2021-04-27 | $20.01 | $20.06 | $19.52 | $19.66 | $19.60 | 16,726,410 |
| 2021-04-26 | $20.01 | $20.18 | $20.01 | $20.01 | $19.95 | 12,612,350 |
| 2021-04-23 | $20.01 | $20.15 | $20.01 | $20.10 | $20.04 | 10,700,560 |
| 2021-04-22 | $20.36 | $20.44 | $20.12 | $20.19 | $20.13 | 12,474,710 |
| 2021-04-21 | $20.21 | $20.26 | $20.08 | $20.24 | $20.18 | 12,262,660 |
| 2021-04-20 | $20.18 | $20.30 | $20.13 | $20.21 | $20.15 | 11,996,500 |
| 2021-04-19 | $20.20 | $20.40 | $20.08 | $20.36 | $20.30 | 13,602,660 |
| 2021-04-16 | $20.00 | $20.29 | $20.00 | $20.17 | $20.11 | 16,569,490 |
| 2021-04-15 | $19.90 | $19.90 | $19.69 | $19.86 | $19.80 | 12,180,190 |
| 2021-04-14 | $19.90 | $20.04 | $19.74 | $19.99 | $19.93 | 13,776,590 |
| 2021-04-13 | $20.45 | $20.45 | $19.74 | $19.83 | $19.77 | 40,611,570 |
| 2021-04-12 | $21.32 | $21.35 | $21.01 | $21.02 | $20.96 | 17,981,760 |
| 2021-04-09 | $21.53 | $21.74 | $21.29 | $21.35 | $21.29 | 20,492,040 |
| 2021-04-08 | $21.19 | $21.51 | $21.10 | $21.43 | $21.37 | 15,747,030 |
| 2021-04-07 | $21.25 | $21.34 | $21.20 | $21.29 | $21.23 | 13,086,540 |
| 2021-04-06 | $21.40 | $21.50 | $21.16 | $21.22 | $21.16 | 17,804,450 |
| 2021-04-05 | $21.43 | $21.43 | $21.43 | $21.43 | $21.37 | 0 |
| 2021-04-02 | $21.67 | $21.71 | $21.38 | $21.43 | $21.37 | 14,106,230 |
| 2021-04-01 | $21.45 | $21.48 | $21.30 | $21.37 | $21.31 | 8,889,340 |
| 2021-03-31 | $21.10 | $21.35 | $21.08 | $21.31 | $21.25 | 10,717,740 |
| 2021-03-30 | $21.45 | $21.45 | $21.29 | $21.39 | $21.33 | 14,988,900 |
| 2021-03-29 | $21.73 | $21.75 | $21.53 | $21.59 | $21.53 | 11,798,700 |
| 2021-03-26 | $21.68 | $21.74 | $21.40 | $21.74 | $21.68 | 15,021,020 |
| 2021-03-25 | $21.76 | $21.95 | $21.68 | $21.69 | $21.63 | 11,993,560 |
| 2021-03-24 | $21.71 | $21.86 | $21.61 | $21.80 | $21.74 | 14,550,820 |
| 2021-03-23 | $21.97 | $22.01 | $21.67 | $21.85 | $21.79 | 14,603,550 |
| 2021-03-22 | $21.95 | $22.07 | $21.80 | $22.01 | $21.95 | 13,022,070 |
| 2021-03-19 | $21.90 | $22.15 | $21.71 | $22.15 | $22.09 | 18,385,970 |
| 2021-03-18 | $22.35 | $22.54 | $22.22 | $22.27 | $22.21 | 20,981,310 |
| 2021-03-17 | $21.90 | $22.14 | $21.82 | $22.05 | $21.99 | 13,339,770 |
| 2021-03-16 | $21.93 | $22.17 | $21.78 | $22.01 | $21.95 | 12,516,860 |
| 2021-03-15 | $21.95 | $22.23 | $21.74 | $21.91 | $21.85 | 17,202,480 |
| 2021-03-12 | $22.00 | $22.08 | $21.71 | $21.78 | $21.72 | 16,735,480 |
| 2021-03-11 | $21.30 | $22.30 | $21.30 | $22.16 | $22.10 | 29,183,030 |
| 2021-03-10 | $21.87 | $21.96 | $21.25 | $21.29 | $21.23 | 20,210,930 |
| 2021-03-09 | $21.96 | $22.15 | $21.36 | $21.54 | $21.48 | 25,564,430 |
| 2021-03-08 | $22.33 | $22.63 | $22.10 | $22.16 | $22.10 | 25,458,980 |
| 2021-03-05 | $22.00 | $22.26 | $21.85 | $22.16 | $22.10 | 16,581,080 |
| 2021-03-04 | $22.17 | $22.68 | $22.09 | $22.28 | $22.22 | 25,647,290 |
| 2021-03-03 | $22.38 | $22.60 | $22.22 | $22.49 | $22.43 | 21,428,370 |
| 2021-03-02 | $22.10 | $22.41 | $21.68 | $22.41 | $22.35 | 37,184,620 |
| 2021-03-01 | $22.35 | $22.38 | $22.00 | $22.36 | $22.30 | 23,344,370 |
| 2021-02-26 | $22.33 | $22.52 | $22.15 | $22.21 | $22.15 | 29,493,990 |
| 2021-02-25 | $23.35 | $23.44 | $22.74 | $22.79 | $22.72 | 31,540,200 |
| 2021-02-24 | $23.80 | $24.00 | $22.80 | $23.10 | $23.03 | 59,397,410 |
| 2021-02-23 | $24.00 | $24.50 | $23.40 | $24.08 | $24.01 | 82,759,110 |
| 2021-02-22 | $22.55 | $24.50 | $22.54 | $23.94 | $23.87 | 108,268,070 |
| 2021-02-19 | $21.90 | $22.48 | $21.80 | $22.39 | $22.33 | 36,244,200 |
| 2021-02-18 | $21.63 | $22.40 | $21.50 | $22.10 | $22.04 | 39,885,150 |
| 2021-02-17 | $21.73 | $21.73 | $21.73 | $21.73 | $21.67 | 0 |
| 2021-02-16 | $21.73 | $21.73 | $21.73 | $21.73 | $21.67 | 0 |
| 2021-02-15 | $21.73 | $21.73 | $21.73 | $21.73 | $21.67 | 0 |
| 2021-02-12 | $21.73 | $21.73 | $21.73 | $21.73 | $21.67 | 0 |
| 2021-02-11 | $21.73 | $21.73 | $21.73 | $21.73 | $21.67 | 0 |
| 2021-02-10 | $21.32 | $21.77 | $21.10 | $21.73 | $21.67 | 21,733,150 |
| 2021-02-09 | $21.38 | $21.63 | $21.28 | $21.39 | $21.33 | 20,703,800 |
| 2021-02-08 | $20.99 | $21.34 | $20.90 | $21.18 | $21.12 | 16,361,550 |
| 2021-02-05 | $20.77 | $21.23 | $20.75 | $20.81 | $20.75 | 21,815,740 |
| 2021-02-04 | $22.07 | $22.07 | $21.09 | $21.25 | $21.19 | 31,107,100 |
| 2021-02-03 | $22.03 | $22.30 | $21.90 | $22.06 | $22.00 | 18,606,460 |
| 2021-02-02 | $22.60 | $22.66 | $22.26 | $22.30 | $22.24 | 23,030,520 |
| 2021-02-01 | $22.30 | $23.00 | $22.30 | $22.83 | $22.76 | 31,654,850 |
| 2021-01-29 | $22.26 | $22.38 | $21.90 | $22.21 | $22.15 | 19,087,370 |
| 2021-01-28 | $22.00 | $22.49 | $21.89 | $22.06 | $22.00 | 19,724,050 |
| 2021-01-27 | $22.50 | $22.76 | $22.21 | $22.23 | $22.17 | 27,415,850 |
| 2021-01-26 | $22.00 | $23.37 | $21.63 | $23.01 | $22.94 | 48,485,210 |
| 2021-01-25 | $22.53 | $22.55 | $22.02 | $22.04 | $21.98 | 32,022,880 |
| 2021-01-22 | $22.89 | $22.89 | $22.54 | $22.58 | $22.52 | 26,480,550 |
| 2021-01-21 | $23.16 | $23.19 | $22.93 | $23.06 | $22.99 | 24,222,340 |
| 2021-01-20 | $23.00 | $23.10 | $22.90 | $23.02 | $22.95 | 16,618,130 |
| 2021-01-19 | $23.09 | $23.19 | $22.85 | $23.14 | $23.07 | 19,214,920 |
| 2021-01-18 | $22.60 | $23.07 | $22.44 | $23.07 | $23.00 | 22,330,800 |
| 2021-01-15 | $22.80 | $22.95 | $22.80 | $22.88 | $22.81 | 18,965,830 |
| 2021-01-14 | $23.25 | $23.31 | $22.71 | $22.78 | $22.72 | 41,909,600 |
| 2021-01-13 | $23.39 | $23.48 | $23.21 | $23.34 | $23.27 | 24,467,430 |
| 2021-01-12 | $23.30 | $23.50 | $23.18 | $23.50 | $23.43 | 25,845,690 |
| 2021-01-11 | $23.50 | $23.68 | $23.24 | $23.39 | $23.32 | 42,714,970 |
| 2021-01-08 | $24.40 | $24.46 | $24.02 | $24.26 | $24.19 | 35,039,450 |
| 2021-01-07 | $24.00 | $24.65 | $23.88 | $24.64 | $24.57 | 42,532,540 |
| 2021-01-06 | $24.66 | $24.85 | $24.11 | $24.36 | $24.29 | 37,475,820 |
| 2021-01-05 | $24.45 | $24.84 | $24.19 | $24.73 | $24.66 | 56,536,540 |
| 2021-01-04 | $23.96 | $24.34 | $23.88 | $24.17 | $24.10 | 42,050,260 |
| 2021-01-01 | $23.62 | $23.62 | $23.62 | $23.62 | $23.55 | 0 |
| 2020-12-31 | $23.60 | $23.75 | $23.48 | $23.62 | $23.55 | 21,378,690 |
| 2020-12-30 | $23.38 | $23.55 | $23.29 | $23.44 | $23.37 | 13,318,030 |
| 2020-12-29 | $23.50 | $23.51 | $23.27 | $23.40 | $23.33 | 14,615,060 |
| 2020-12-28 | $23.60 | $23.96 | $23.50 | $23.66 | $23.59 | 20,882,310 |
| 2020-12-25 | $23.30 | $23.47 | $23.14 | $23.41 | $23.34 | 12,258,170 |
| 2020-12-24 | $23.50 | $23.57 | $23.25 | $23.31 | $23.24 | 13,787,810 |
| 2020-12-23 | $23.36 | $23.46 | $23.26 | $23.38 | $23.31 | 18,354,410 |
| 2020-12-22 | $24.02 | $24.11 | $23.45 | $23.51 | $23.44 | 33,870,170 |
| 2020-12-21 | $24.15 | $24.50 | $24.06 | $24.45 | $24.38 | 34,800,040 |
| 2020-12-18 | $24.08 | $24.13 | $23.83 | $23.94 | $23.87 | 24,342,890 |
| 2020-12-17 | $23.75 | $23.95 | $23.60 | $23.91 | $23.84 | 19,171,640 |
| 2020-12-16 | $23.82 | $23.99 | $23.60 | $23.75 | $23.68 | 15,157,750 |
| 2020-12-15 | $23.48 | $23.85 | $23.23 | $23.83 | $23.76 | 17,115,460 |
| 2020-12-14 | $23.40 | $23.56 | $23.12 | $23.53 | $23.46 | 13,883,720 |
| 2020-12-11 | $23.70 | $23.85 | $23.35 | $23.48 | $23.41 | 17,012,000 |
| 2020-12-10 | $23.82 | $23.92 | $23.61 | $23.70 | $23.63 | 16,584,750 |
| 2020-12-09 | $24.37 | $24.54 | $24.00 | $24.03 | $23.96 | 19,585,460 |
| 2020-12-08 | $24.30 | $24.63 | $24.30 | $24.50 | $24.43 | 28,291,770 |
| 2020-12-07 | $24.32 | $24.32 | $23.97 | $24.07 | $24.00 | 17,702,420 |
| 2020-12-04 | $24.32 | $24.45 | $24.20 | $24.36 | $24.29 | 16,714,040 |
| 2020-12-03 | $24.54 | $24.58 | $24.22 | $24.33 | $24.26 | 19,596,100 |
| 2020-12-02 | $24.50 | $24.70 | $24.29 | $24.32 | $24.25 | 32,666,600 |
| 2020-12-01 | $23.83 | $24.12 | $23.71 | $24.11 | $24.04 | 27,901,320 |
| 2020-11-30 | $23.66 | $23.86 | $23.35 | $23.84 | $23.77 | 30,905,120 |
| 2020-11-27 | $23.84 | $23.93 | $23.72 | $23.91 | $23.84 | 15,658,440 |
| 2020-11-26 | $23.90 | $23.96 | $23.74 | $23.80 | $23.73 | 15,952,630 |
| 2020-11-25 | $23.80 | $23.96 | $23.75 | $23.88 | $23.81 | 22,248,000 |
| 2020-11-24 | $24.15 | $24.15 | $23.85 | $23.97 | $23.90 | 43,442,530 |
| 2020-11-23 | $24.48 | $24.73 | $24.25 | $24.62 | $24.55 | 30,910,600 |
| 2020-11-20 | $24.10 | $24.48 | $24.10 | $24.45 | $24.38 | 19,942,600 |
| 2020-11-19 | $24.24 | $24.27 | $24.09 | $24.20 | $24.13 | 17,751,690 |
| 2020-11-18 | $24.10 | $24.50 | $24.08 | $24.37 | $24.30 | 18,136,990 |
| 2020-11-17 | $24.61 | $24.65 | $24.21 | $24.31 | $24.24 | 26,314,330 |
| 2020-11-16 | $24.52 | $24.99 | $24.49 | $24.74 | $24.67 | 31,170,180 |
| 2020-11-13 | $24.51 | $24.57 | $24.32 | $24.45 | $24.38 | 15,468,990 |
| 2020-11-12 | $24.52 | $24.58 | $24.35 | $24.40 | $24.33 | 21,291,900 |
| 2020-11-11 | $24.66 | $24.77 | $24.51 | $24.66 | $24.59 | 21,442,580 |
| 2020-11-10 | $24.51 | $24.91 | $24.40 | $24.89 | $24.82 | 49,218,500 |
| 2020-11-09 | $25.81 | $26.11 | $25.35 | $25.90 | $25.83 | 45,011,660 |
| 2020-11-06 | $25.40 | $26.25 | $25.32 | $25.82 | $25.75 | 53,848,650 |
| 2020-11-05 | $24.81 | $24.95 | $24.60 | $24.89 | $24.82 | 21,068,570 |
| 2020-11-04 | $24.75 | $24.75 | $24.40 | $24.60 | $24.53 | 20,188,930 |
| 2020-11-03 | $24.25 | $24.98 | $24.19 | $24.84 | $24.77 | 30,642,510 |
| 2020-11-02 | $23.74 | $24.27 | $23.68 | $24.19 | $24.12 | 25,140,600 |
| 2020-10-30 | $24.30 | $24.50 | $23.69 | $23.78 | $23.71 | 29,974,550 |
| 2020-10-29 | $24.37 | $24.48 | $24.24 | $24.47 | $24.40 | 29,657,600 |
| 2020-10-28 | $25.21 | $25.25 | $24.95 | $25.05 | $24.98 | 21,611,210 |
| 2020-10-27 | $25.20 | $25.36 | $25.18 | $25.29 | $25.22 | 13,691,820 |
| 2020-10-26 | $25.40 | $25.58 | $25.10 | $25.14 | $25.07 | 16,372,000 |
| 2020-10-23 | $25.35 | $25.66 | $25.32 | $25.45 | $25.38 | 16,023,640 |
| 2020-10-22 | $26.00 | $26.00 | $25.38 | $25.58 | $25.51 | 24,563,950 |
| 2020-10-21 | $25.96 | $26.20 | $25.91 | $26.08 | $26.01 | 27,853,840 |
| 2020-10-20 | $25.86 | $25.86 | $25.54 | $25.82 | $25.75 | 16,574,970 |
| 2020-10-19 | $25.90 | $26.22 | $25.71 | $26.12 | $26.05 | 24,273,330 |
| 2020-10-16 | $26.07 | $26.35 | $25.90 | $26.01 | $25.94 | 19,604,060 |
| 2020-10-15 | $25.72 | $26.06 | $25.72 | $25.87 | $25.80 | 13,993,490 |
| 2020-10-14 | $25.96 | $26.02 | $25.77 | $25.88 | $25.81 | 21,400,510 |
| 2020-10-13 | $26.25 | $26.50 | $25.99 | $26.37 | $26.29 | 23,250,900 |
| 2020-10-12 | $26.17 | $26.47 | $26.17 | $26.45 | $26.37 | 27,635,810 |
| 2020-10-09 | $25.61 | $26.25 | $25.61 | $25.91 | $25.84 | 27,752,980 |
| 2020-10-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.43 | 0 |
| 2020-10-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.43 | 0 |
| 2020-10-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.43 | 0 |
| 2020-10-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.43 | 0 |
| 2020-10-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.43 | 0 |
| 2020-10-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.43 | 0 |
| 2020-09-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.43 | 0 |
| 2020-09-29 | $25.81 | $25.90 | $25.41 | $25.50 | $25.43 | 18,591,860 |
| 2020-09-28 | $25.37 | $25.74 | $25.11 | $25.55 | $25.48 | 18,379,090 |
| 2020-09-25 | $25.27 | $25.44 | $25.15 | $25.36 | $25.29 | 15,362,300 |
| 2020-09-24 | $25.30 | $25.65 | $25.00 | $25.16 | $25.09 | 30,048,980 |
| 2020-09-23 | $25.81 | $25.89 | $25.39 | $25.51 | $25.44 | 26,497,500 |
| 2020-09-22 | $25.93 | $26.10 | $25.71 | $25.81 | $25.74 | 28,441,960 |
| 2020-09-21 | $26.58 | $26.78 | $26.47 | $26.62 | $26.54 | 15,882,230 |
| 2020-09-18 | $26.22 | $26.75 | $26.06 | $26.75 | $26.67 | 23,111,480 |
| 2020-09-17 | $26.89 | $26.89 | $25.90 | $26.16 | $26.09 | 41,759,970 |
| 2020-09-16 | $27.17 | $27.28 | $27.01 | $27.11 | $27.03 | 19,144,650 |
| 2020-09-15 | $27.15 | $27.72 | $27.09 | $27.64 | $27.56 | 29,867,690 |
| 2020-09-14 | $27.05 | $27.33 | $26.87 | $27.05 | $26.97 | 19,880,430 |
| 2020-09-11 | $26.75 | $27.05 | $26.51 | $27.04 | $26.96 | 16,945,390 |
| 2020-09-10 | $27.46 | $27.53 | $26.74 | $26.87 | $26.79 | 23,541,960 |
| 2020-09-09 | $26.80 | $27.06 | $26.51 | $27.04 | $26.96 | 26,394,380 |
| 2020-09-08 | $27.52 | $27.66 | $26.40 | $27.21 | $27.13 | 43,091,410 |
| 2020-09-07 | $28.34 | $28.65 | $27.51 | $27.72 | $27.64 | 38,251,900 |
| 2020-09-04 | $28.25 | $28.60 | $28.08 | $28.46 | $28.38 | 24,587,190 |
| 2020-09-03 | $28.57 | $28.78 | $28.23 | $28.33 | $28.25 | 35,278,710 |
| 2020-09-02 | $29.25 | $29.25 | $28.79 | $28.88 | $28.80 | 47,513,760 |
| 2020-09-01 | $29.07 | $29.87 | $29.07 | $29.79 | $29.71 | 53,301,360 |
| 2020-08-31 | $29.30 | $29.85 | $28.99 | $28.99 | $28.91 | 55,707,620 |
| 2020-08-28 | $28.23 | $29.05 | $28.12 | $28.98 | $28.90 | 35,368,850 |
| 2020-08-27 | $28.64 | $28.78 | $28.29 | $28.68 | $28.60 | 26,614,470 |
| 2020-08-26 | $28.35 | $28.66 | $28.00 | $28.16 | $28.08 | 33,248,970 |
| 2020-08-25 | $28.80 | $28.93 | $28.28 | $28.49 | $28.41 | 37,221,000 |
| 2020-08-24 | $28.48 | $29.29 | $28.38 | $29.03 | $28.95 | 30,732,330 |
| 2020-08-21 | $29.14 | $29.29 | $28.65 | $28.78 | $28.70 | 34,898,470 |
| 2020-08-20 | $28.78 | $29.63 | $28.23 | $29.07 | $28.99 | 56,469,390 |
| 2020-08-19 | $30.70 | $30.99 | $30.18 | $30.28 | $30.19 | 51,172,080 |
| 2020-08-18 | $41.65 | $42.56 | $41.61 | $42.50 | $30.20 | 49,795,000 |
| 2020-08-17 | $39.18 | $41.07 | $38.98 | $40.94 | $29.09 | 41,447,700 |
| 2020-08-14 | $39.27 | $39.58 | $38.79 | $39.21 | $27.86 | 31,980,120 |
| 2020-08-13 | $39.20 | $39.20 | $38.50 | $38.88 | $27.63 | 38,392,370 |
| 2020-08-12 | $38.61 | $39.32 | $37.50 | $39.30 | $27.93 | 84,127,000 |
| 2020-08-11 | $42.35 | $42.96 | $41.15 | $41.39 | $29.41 | 54,696,200 |
| 2020-08-10 | $43.33 | $43.57 | $42.45 | $43.16 | $30.67 | 49,797,270 |
| 2020-08-07 | $46.16 | $47.57 | $43.82 | $44.52 | $31.64 | 81,933,170 |
| 2020-08-06 | $44.86 | $46.97 | $44.50 | $45.61 | $32.41 | 86,222,400 |
| 2020-08-05 | $43.62 | $44.93 | $42.90 | $44.86 | $31.88 | 78,358,700 |
| 2020-08-04 | $42.64 | $42.97 | $42.00 | $42.14 | $29.94 | 42,116,200 |
| 2020-08-03 | $42.39 | $43.18 | $41.81 | $42.64 | $30.30 | 53,012,860 |
| 2020-07-31 | $41.35 | $43.35 | $41.29 | $43.01 | $30.56 | 66,977,980 |
| 2020-07-30 | $42.80 | $42.82 | $41.31 | $41.35 | $29.38 | 59,840,620 |
| 2020-07-29 | $42.90 | $42.93 | $41.88 | $42.79 | $30.41 | 57,730,320 |
| 2020-07-28 | $46.18 | $46.84 | $41.89 | $42.40 | $30.13 | 108,416,120 |
| 2020-07-27 | $41.70 | $44.00 | $41.27 | $43.98 | $31.25 | 101,893,200 |
| 2020-07-24 | $40.39 | $41.66 | $39.55 | $40.45 | $28.74 | 79,404,030 |
| 2020-07-23 | $40.00 | $40.72 | $39.33 | $40.15 | $28.53 | 59,762,650 |
| 2020-07-22 | $41.25 | $41.30 | $39.38 | $39.45 | $28.03 | 67,608,070 |
| 2020-07-21 | $38.97 | $39.33 | $38.50 | $39.13 | $27.81 | 42,017,950 |
| 2020-07-20 | $37.40 | $38.61 | $37.27 | $38.43 | $27.31 | 34,352,710 |
| 2020-07-17 | $37.00 | $37.50 | $36.54 | $37.23 | $26.46 | 28,568,480 |
| 2020-07-16 | $38.90 | $39.12 | $37.21 | $37.35 | $26.54 | 40,376,270 |
| 2020-07-15 | $39.38 | $39.49 | $38.81 | $38.91 | $27.65 | 38,240,270 |
| 2020-07-14 | $38.90 | $39.29 | $38.17 | $38.75 | $27.54 | 49,618,480 |
| 2020-07-13 | $39.50 | $39.88 | $39.07 | $39.85 | $28.32 | 48,770,120 |
| 2020-07-10 | $40.71 | $40.73 | $39.01 | $39.30 | $27.93 | 71,955,950 |
| 2020-07-09 | $40.29 | $42.00 | $40.00 | $41.55 | $29.53 | 83,520,620 |
| 2020-07-08 | $39.10 | $39.84 | $38.43 | $39.37 | $27.98 | 63,928,520 |
| 2020-07-07 | $37.99 | $39.08 | $37.82 | $38.43 | $27.31 | 70,727,190 |
| 2020-07-06 | $36.46 | $37.69 | $36.36 | $37.67 | $26.77 | 73,293,730 |
| 2020-07-03 | $36.46 | $36.85 | $36.20 | $36.54 | $25.97 | 41,367,460 |
| 2020-07-02 | $36.21 | $36.58 | $36.02 | $36.52 | $25.95 | 40,897,310 |
| 2020-07-01 | $37.12 | $37.19 | $36.63 | $36.99 | $26.29 | 33,322,340 |
| 2020-06-30 | $36.50 | $36.72 | $36.08 | $36.62 | $26.02 | 23,965,320 |
| 2020-06-29 | $36.65 | $36.96 | $36.29 | $36.72 | $26.09 | 32,040,210 |
| 2020-06-26 | $36.48 | $36.48 | $36.48 | $36.48 | $25.92 | 0 |
| 2020-06-25 | $36.48 | $36.48 | $36.48 | $36.48 | $25.92 | 0 |
| 2020-06-24 | $36.60 | $37.01 | $36.41 | $36.48 | $25.92 | 45,589,930 |
| 2020-06-23 | $36.58 | $36.63 | $35.75 | $35.77 | $25.42 | 35,422,910 |
| 2020-06-22 | $35.99 | $36.65 | $35.95 | $36.34 | $25.82 | 46,749,970 |
| 2020-06-19 | $35.09 | $35.34 | $34.66 | $35.29 | $25.08 | 27,808,890 |
| 2020-06-18 | $35.68 | $35.76 | $34.85 | $35.07 | $24.92 | 37,054,050 |
| 2020-06-17 | $35.45 | $35.84 | $35.17 | $35.81 | $25.45 | 24,075,950 |
| 2020-06-16 | $35.65 | $35.88 | $35.43 | $35.62 | $25.31 | 20,530,090 |
| 2020-06-15 | $35.88 | $36.20 | $35.34 | $35.37 | $25.13 | 26,354,840 |
| 2020-06-12 | $35.91 | $36.18 | $35.68 | $35.86 | $25.48 | 26,002,670 |
| 2020-06-11 | $36.50 | $36.62 | $36.12 | $36.44 | $25.89 | 29,738,420 |
| 2020-06-10 | $36.41 | $36.48 | $36.06 | $36.15 | $25.69 | 22,538,770 |
| 2020-06-09 | $36.34 | $36.43 | $35.87 | $35.95 | $25.55 | 24,382,000 |
| 2020-06-08 | $35.74 | $36.33 | $35.53 | $36.29 | $25.79 | 30,082,090 |
| 2020-06-05 | $36.38 | $36.38 | $35.95 | $36.12 | $25.67 | 18,624,500 |
| 2020-06-04 | $36.00 | $36.28 | $35.79 | $36.05 | $25.62 | 31,971,160 |
| 2020-06-03 | $36.65 | $36.81 | $36.48 | $36.65 | $26.04 | 25,180,710 |
| 2020-06-02 | $37.61 | $37.65 | $37.08 | $37.23 | $26.46 | 25,352,410 |
| 2020-06-01 | $37.19 | $37.97 | $37.01 | $37.76 | $26.83 | 29,797,250 |
| 2020-05-29 | $36.70 | $37.20 | $36.61 | $37.10 | $26.36 | 19,500,040 |
| 2020-05-28 | $36.32 | $37.22 | $36.23 | $37.04 | $26.32 | 28,651,430 |
| 2020-05-27 | $36.29 | $36.53 | $35.88 | $36.12 | $25.67 | 27,197,590 |
| 2020-05-26 | $36.80 | $37.35 | $36.50 | $37.03 | $26.31 | 19,874,190 |
| 2020-05-25 | $36.31 | $36.65 | $36.01 | $36.40 | $25.87 | 17,998,280 |
| 2020-05-22 | $36.83 | $37.12 | $35.74 | $36.81 | $26.16 | 41,831,520 |
| 2020-05-21 | $38.02 | $38.19 | $37.20 | $37.30 | $26.51 | 33,317,950 |
| 2020-05-20 | $38.50 | $38.94 | $37.99 | $38.54 | $27.39 | 41,820,940 |
| 2020-05-19 | $38.65 | $38.88 | $37.82 | $37.82 | $26.88 | 64,045,550 |
| 2020-05-18 | $37.88 | $40.35 | $37.70 | $39.90 | $28.35 | 85,837,780 |
| 2020-05-15 | $36.40 | $37.15 | $36.30 | $36.91 | $26.23 | 52,144,020 |
| 2020-05-14 | $35.88 | $36.06 | $35.50 | $36.02 | $25.60 | 25,585,570 |
| 2020-05-13 | $35.75 | $35.96 | $35.47 | $35.69 | $25.36 | 15,658,880 |
| 2020-05-12 | $35.63 | $35.86 | $35.25 | $35.71 | $25.38 | 22,516,260 |
| 2020-05-11 | $36.20 | $36.25 | $35.70 | $35.91 | $25.52 | 36,757,700 |
| 2020-05-08 | $36.70 | $36.88 | $36.41 | $36.63 | $26.03 | 36,855,050 |
| 2020-05-07 | $35.89 | $36.33 | $35.78 | $35.90 | $25.51 | 24,838,940 |
| 2020-05-06 | $35.98 | $36.65 | $35.87 | $36.46 | $25.91 | 29,220,020 |
| 2020-05-05 | $36.29 | $36.29 | $36.29 | $36.29 | $25.79 | 0 |
| 2020-05-04 | $36.29 | $36.29 | $36.29 | $36.29 | $25.79 | 0 |
| 2020-05-01 | $36.29 | $36.29 | $36.29 | $36.29 | $25.79 | 0 |
| 2020-04-30 | $36.00 | $36.40 | $35.45 | $36.29 | $25.79 | 36,530,430 |
| 2020-04-29 | $36.31 | $36.75 | $36.11 | $36.14 | $25.68 | 21,042,330 |
| 2020-04-28 | $36.70 | $36.72 | $35.65 | $36.15 | $25.69 | 33,379,570 |
| 2020-04-27 | $37.10 | $37.85 | $36.68 | $37.11 | $26.37 | 30,362,320 |
| 2020-04-24 | $36.90 | $37.90 | $36.69 | $37.45 | $26.61 | 40,537,080 |
| 2020-04-23 | $36.65 | $37.21 | $36.46 | $37.08 | $26.35 | 42,619,880 |
| 2020-04-22 | $36.00 | $36.30 | $35.82 | $36.03 | $25.60 | 18,880,270 |
| 2020-04-21 | $35.96 | $36.44 | $35.67 | $36.17 | $25.70 | 23,606,940 |
| 2020-04-20 | $35.52 | $36.27 | $35.38 | $36.05 | $25.62 | 30,752,300 |
| 2020-04-17 | $36.99 | $37.06 | $36.01 | $36.33 | $25.82 | 47,472,230 |
| 2020-04-16 | $36.47 | $37.55 | $36.35 | $37.49 | $26.64 | 30,869,600 |
| 2020-04-15 | $37.00 | $37.45 | $36.79 | $36.79 | $26.14 | 33,506,030 |
| 2020-04-14 | $37.00 | $38.03 | $36.79 | $37.17 | $26.41 | 65,672,620 |
| 2020-04-13 | $35.99 | $36.46 | $35.41 | $36.22 | $25.74 | 27,082,440 |
| 2020-04-10 | $37.88 | $38.00 | $35.95 | $36.05 | $25.62 | 57,349,260 |
| 2020-04-09 | $36.10 | $36.58 | $35.66 | $36.50 | $25.94 | 32,945,670 |
| 2020-04-08 | $36.13 | $36.62 | $35.97 | $36.29 | $25.79 | 38,869,990 |
| 2020-04-07 | $36.00 | $37.11 | $35.64 | $36.97 | $26.27 | 73,362,890 |
| 2020-04-06 | $34.32 | $34.32 | $34.32 | $34.32 | $24.39 | 0 |
| 2020-04-03 | $34.30 | $35.10 | $34.13 | $34.32 | $24.39 | 45,017,450 |
| 2020-04-02 | $34.17 | $34.18 | $33.42 | $33.90 | $24.09 | 40,619,860 |
| 2020-04-01 | $33.16 | $34.90 | $32.84 | $34.76 | $24.70 | 56,240,220 |
| 2020-03-31 | $33.95 | $34.92 | $33.55 | $34.34 | $24.40 | 37,995,750 |
| 2020-03-30 | $34.43 | $35.40 | $33.73 | $34.26 | $24.35 | 58,179,330 |
| 2020-03-27 | $34.40 | $35.60 | $34.10 | $35.16 | $24.98 | 70,942,390 |
| 2020-03-26 | $33.70 | $34.70 | $33.17 | $34.41 | $24.45 | 63,914,830 |
| 2020-03-25 | $35.00 | $35.00 | $33.75 | $34.00 | $24.16 | 78,192,450 |
| 2020-03-24 | $32.80 | $33.00 | $31.90 | $33.00 | $23.45 | 93,571,880 |
| 2020-03-23 | $29.03 | $31.02 | $29.03 | $30.00 | $21.32 | 49,084,340 |
| 2020-03-20 | $29.05 | $30.35 | $28.63 | $30.10 | $21.39 | 43,138,740 |
| 2020-03-19 | $29.00 | $29.57 | $27.80 | $28.93 | $20.56 | 43,791,780 |
| 2020-03-18 | $30.77 | $31.05 | $29.40 | $29.48 | $20.95 | 41,270,590 |
| 2020-03-17 | $31.51 | $31.70 | $29.18 | $30.06 | $21.36 | 51,786,480 |
| 2020-03-16 | $31.22 | $32.86 | $31.22 | $31.68 | $22.51 | 48,541,370 |
| 2020-03-13 | $30.37 | $32.40 | $30.36 | $32.03 | $22.76 | 64,903,790 |
| 2020-03-12 | $33.76 | $33.97 | $33.16 | $33.60 | $23.88 | 44,410,800 |
| 2020-03-11 | $34.01 | $34.92 | $33.67 | $34.80 | $24.73 | 44,823,940 |
| 2020-03-10 | $34.02 | $34.48 | $33.00 | $34.37 | $24.42 | 66,097,470 |
| 2020-03-09 | $37.25 | $37.32 | $34.30 | $35.02 | $24.89 | 74,837,450 |
| 2020-03-06 | $36.30 | $37.00 | $36.03 | $36.51 | $25.94 | 78,574,990 |
| 2020-03-05 | $34.80 | $35.53 | $34.64 | $35.51 | $25.23 | 42,662,270 |
| 2020-03-04 | $35.78 | $35.93 | $34.88 | $35.10 | $24.94 | 69,309,880 |
| 2020-03-03 | $34.11 | $35.16 | $34.01 | $34.57 | $24.57 | 51,793,010 |
| 2020-03-02 | $33.00 | $34.57 | $33.00 | $34.34 | $24.40 | 60,437,490 |
| 2020-02-28 | $34.82 | $35.40 | $33.70 | $33.92 | $24.10 | 76,670,880 |
| 2020-02-27 | $35.62 | $36.27 | $35.20 | $36.04 | $25.61 | 53,950,140 |
| 2020-02-26 | $37.17 | $37.27 | $35.55 | $35.63 | $25.32 | 88,248,510 |
| 2020-02-25 | $37.35 | $39.24 | $37.01 | $37.20 | $26.43 | 120,001,090 |
| 2020-02-24 | $39.00 | $39.25 | $38.11 | $38.50 | $27.36 | 112,875,870 |
| 2020-02-21 | $36.00 | $37.65 | $35.73 | $37.19 | $26.43 | 95,565,710 |
| 2020-02-20 | $35.45 | $35.71 | $35.08 | $35.27 | $25.06 | 62,430,830 |
| 2020-02-19 | $36.03 | $36.36 | $35.24 | $35.51 | $25.23 | 80,106,090 |
| 2020-02-18 | $34.20 | $35.09 | $34.04 | $34.79 | $24.72 | 63,133,550 |
| 2020-02-17 | $33.60 | $34.03 | $33.42 | $33.94 | $24.12 | 47,468,580 |
| 2020-02-14 | $33.50 | $33.88 | $33.21 | $33.40 | $23.73 | 48,877,700 |
| 2020-02-13 | $32.67 | $33.76 | $32.53 | $33.75 | $23.98 | 71,917,180 |
| 2020-02-12 | $32.28 | $32.77 | $32.13 | $32.64 | $23.19 | 31,699,350 |
| 2020-02-11 | $32.62 | $33.11 | $32.51 | $32.58 | $23.15 | 38,419,920 |
| 2020-02-10 | $32.58 | $33.20 | $32.16 | $33.08 | $23.51 | 52,321,080 |
| 2020-02-07 | $32.50 | $33.18 | $32.32 | $32.42 | $23.04 | 50,509,460 |
| 2020-02-06 | $31.81 | $32.48 | $31.68 | $32.24 | $22.91 | 48,502,850 |
| 2020-02-05 | $30.50 | $32.69 | $30.50 | $32.28 | $22.94 | 63,329,510 |
| 2020-02-04 | $30.99 | $31.48 | $30.58 | $31.32 | $22.26 | 37,099,630 |
| 2020-02-03 | $30.99 | $33.00 | $29.53 | $31.60 | $22.46 | 69,832,040 |
| 2020-01-31 | $32.47 | $32.47 | $32.47 | $32.47 | $23.07 | 0 |
| 2020-01-30 | $32.47 | $32.47 | $32.47 | $32.47 | $23.07 | 0 |
| 2020-01-29 | $32.47 | $32.47 | $32.47 | $32.47 | $23.07 | 0 |
| 2020-01-28 | $32.47 | $32.47 | $32.47 | $32.47 | $23.07 | 0 |
| 2020-01-27 | $32.47 | $32.47 | $32.47 | $32.47 | $23.07 | 0 |
| 2020-01-24 | $32.47 | $32.47 | $32.47 | $32.47 | $23.07 | 0 |
| 2020-01-23 | $33.31 | $33.50 | $32.04 | $32.47 | $23.07 | 37,029,670 |
| 2020-01-22 | $33.80 | $33.93 | $32.75 | $33.16 | $23.56 | 47,523,320 |
| 2020-01-21 | $34.55 | $34.99 | $34.41 | $34.63 | $24.61 | 43,852,310 |
| 2020-01-20 | $34.15 | $34.45 | $33.86 | $34.41 | $24.45 | 28,075,390 |
| 2020-01-17 | $33.81 | $34.48 | $33.78 | $34.28 | $24.36 | 32,216,470 |
| 2020-01-16 | $34.68 | $34.70 | $34.00 | $34.08 | $24.22 | 32,736,190 |
| 2020-01-15 | $34.43 | $34.78 | $34.08 | $34.46 | $24.49 | 41,608,500 |
| 2020-01-14 | $34.13 | $34.64 | $33.92 | $34.39 | $24.44 | 54,428,930 |
| 2020-01-13 | $34.84 | $35.10 | $34.50 | $34.81 | $24.74 | 38,636,190 |
| 2020-01-10 | $35.39 | $35.39 | $34.61 | $35.06 | $24.91 | 62,751,280 |
| 2020-01-09 | $35.40 | $36.40 | $35.40 | $35.73 | $25.39 | 100,637,390 |
| 2020-01-08 | $39.01 | $39.28 | $37.13 | $38.49 | $27.35 | 132,635,750 |
| 2020-01-07 | $36.79 | $37.07 | $36.01 | $36.76 | $26.12 | 70,704,270 |
| 2020-01-06 | $36.50 | $37.97 | $36.50 | $37.91 | $26.94 | 123,400,490 |
| 2020-01-03 | $33.21 | $35.25 | $33.10 | $34.78 | $24.71 | 98,724,900 |
| 2020-01-02 | $32.31 | $32.96 | $32.26 | $32.90 | $23.38 | 48,910,640 |
| 2020-01-01 | $32.62 | $32.62 | $32.62 | $32.62 | $23.18 | 0 |
| 2019-12-31 | $32.44 | $32.79 | $32.22 | $32.62 | $23.18 | 42,290,410 |
| 2019-12-30 | $32.50 | $32.91 | $31.85 | $32.12 | $22.82 | 46,491,170 |
| 2019-12-27 | $32.18 | $33.25 | $32.16 | $32.31 | $22.96 | 64,847,570 |
| 2019-12-26 | $31.70 | $32.19 | $31.63 | $31.94 | $22.70 | 32,274,790 |
| 2019-12-25 | $32.30 | $32.47 | $31.80 | $31.94 | $22.70 | 49,268,550 |
| 2019-12-24 | $31.45 | $31.86 | $31.28 | $31.71 | $22.53 | 40,195,700 |
| 2019-12-23 | $31.37 | $31.59 | $31.12 | $31.43 | $22.33 | 30,319,580 |
| 2019-12-20 | $31.15 | $31.55 | $31.15 | $31.37 | $22.29 | 31,150,010 |
| 2019-12-19 | $31.55 | $31.83 | $31.24 | $31.30 | $22.24 | 41,291,160 |
| 2019-12-18 | $31.35 | $31.84 | $31.15 | $31.81 | $22.60 | 49,673,180 |
| 2019-12-17 | $31.02 | $31.57 | $30.94 | $31.55 | $22.42 | 42,863,150 |
| 2019-12-16 | $30.89 | $31.16 | $30.76 | $31.13 | $22.12 | 33,029,560 |
| 2019-12-13 | $30.76 | $31.12 | $30.66 | $30.88 | $21.94 | 41,245,580 |
| 2019-12-12 | $31.60 | $31.67 | $31.27 | $31.40 | $22.31 | 37,749,890 |
| 2019-12-11 | $31.01 | $31.32 | $30.91 | $31.25 | $22.21 | 27,825,210 |
| 2019-12-10 | $31.01 | $31.38 | $30.90 | $31.12 | $22.11 | 34,428,420 |
| 2019-12-09 | $30.80 | $31.15 | $30.65 | $31.11 | $22.11 | 42,022,180 |
| 2019-12-06 | $31.61 | $32.11 | $31.31 | $31.67 | $22.50 | 39,719,400 |
| 2019-12-05 | $31.51 | $31.88 | $31.45 | $31.79 | $22.59 | 44,672,790 |
| 2019-12-04 | $30.62 | $32.45 | $30.31 | $32.22 | $22.90 | 84,350,060 |
| 2019-12-03 | $30.12 | $30.35 | $29.84 | $29.89 | $21.24 | 23,345,130 |
| 2019-12-02 | $29.99 | $30.18 | $29.82 | $29.88 | $21.23 | 20,275,920 |
| 2019-11-29 | $30.39 | $30.50 | $29.85 | $30.09 | $21.38 | 21,957,010 |
| 2019-11-28 | $30.48 | $30.66 | $30.26 | $30.34 | $21.56 | 18,698,050 |
| 2019-11-27 | $30.45 | $30.67 | $30.19 | $30.48 | $21.66 | 21,045,720 |
| 2019-11-26 | $29.96 | $30.65 | $29.69 | $30.60 | $21.74 | 31,030,240 |
| 2019-11-25 | $30.55 | $31.01 | $30.20 | $30.28 | $21.52 | 36,522,150 |
| 2019-11-22 | $30.05 | $31.23 | $29.89 | $31.10 | $22.10 | 53,395,290 |
| 2019-11-21 | $30.29 | $30.78 | $29.88 | $30.43 | $21.62 | 40,217,030 |
| 2019-11-20 | $29.69 | $30.67 | $29.55 | $30.49 | $21.67 | 47,910,900 |
| 2019-11-19 | $29.74 | $29.83 | $29.36 | $29.61 | $21.04 | 23,249,640 |
| 2019-11-18 | $29.13 | $29.61 | $29.02 | $29.34 | $20.85 | 18,354,070 |
| 2019-11-15 | $29.92 | $30.25 | $29.31 | $29.42 | $20.91 | 27,451,550 |
| 2019-11-14 | $30.13 | $30.19 | $29.75 | $30.09 | $21.38 | 27,319,320 |
| 2019-11-13 | $29.10 | $30.56 | $29.10 | $30.34 | $21.56 | 58,206,870 |
| 2019-11-12 | $29.47 | $29.64 | $28.72 | $28.96 | $20.58 | 33,739,840 |
| 2019-11-11 | $29.95 | $29.96 | $29.51 | $29.62 | $21.05 | 25,759,460 |
| 2019-11-08 | $29.79 | $30.10 | $29.58 | $30.08 | $21.38 | 42,252,050 |
| 2019-11-07 | $30.90 | $30.92 | $30.56 | $30.66 | $21.79 | 18,760,570 |
| 2019-11-06 | $30.86 | $31.10 | $30.55 | $30.74 | $21.84 | 37,198,640 |
| 2019-11-05 | $32.10 | $32.15 | $31.50 | $31.78 | $22.58 | 34,439,190 |
| 2019-11-04 | $32.00 | $32.42 | $31.88 | $32.38 | $23.01 | 22,057,670 |
| 2019-11-01 | $32.40 | $32.60 | $32.08 | $32.23 | $22.90 | 25,220,740 |
| 2019-10-31 | $32.22 | $32.59 | $31.49 | $31.78 | $22.58 | 23,357,020 |
| 2019-10-30 | $31.80 | $32.30 | $31.61 | $32.00 | $22.74 | 19,347,860 |
| 2019-10-29 | $32.41 | $32.64 | $32.00 | $32.20 | $22.88 | 28,287,630 |
| 2019-10-28 | $32.30 | $33.16 | $31.95 | $33.08 | $23.51 | 30,648,750 |
| 2019-10-25 | $31.67 | $32.59 | $31.21 | $32.42 | $23.04 | 40,595,970 |
| 2019-10-24 | $32.51 | $32.65 | $31.12 | $31.20 | $22.17 | 45,498,400 |
| 2019-10-23 | $32.39 | $32.95 | $32.33 | $32.76 | $23.28 | 25,001,910 |
| 2019-10-22 | $32.12 | $32.50 | $32.03 | $32.42 | $23.04 | 16,727,360 |
| 2019-10-21 | $32.06 | $32.60 | $31.80 | $32.52 | $23.11 | 22,639,860 |
| 2019-10-18 | $32.90 | $32.91 | $31.97 | $32.17 | $22.86 | 28,556,180 |
| 2019-10-17 | $33.03 | $33.21 | $32.42 | $32.97 | $23.43 | 26,167,250 |
| 2019-10-16 | $32.68 | $33.14 | $32.51 | $32.68 | $23.22 | 36,347,280 |
| 2019-10-15 | $33.92 | $34.51 | $33.28 | $33.40 | $23.73 | 33,711,130 |
| 2019-10-14 | $33.60 | $34.10 | $33.18 | $34.00 | $24.16 | 41,565,900 |
| 2019-10-11 | $34.65 | $34.78 | $34.05 | $34.72 | $24.67 | 37,347,950 |
| 2019-10-10 | $35.30 | $35.58 | $34.78 | $35.18 | $25.00 | 31,432,960 |
| 2019-10-09 | $34.08 | $35.39 | $34.07 | $35.27 | $25.06 | 49,483,690 |
| 2019-10-08 | $33.90 | $34.28 | $33.39 | $33.69 | $23.94 | 29,026,110 |
| 2019-10-07 | $33.89 | $33.89 | $33.89 | $33.89 | $24.08 | 0 |
| 2019-10-04 | $33.89 | $33.89 | $33.89 | $33.89 | $24.08 | 0 |
| 2019-10-03 | $33.89 | $33.89 | $33.89 | $33.89 | $24.08 | 0 |
| 2019-10-02 | $33.89 | $33.89 | $33.89 | $33.89 | $24.08 | 0 |
| 2019-10-01 | $33.89 | $33.89 | $33.89 | $33.89 | $24.08 | 0 |
| 2019-09-30 | $34.22 | $34.51 | $33.70 | $33.89 | $24.08 | 25,512,030 |
| 2019-09-27 | $33.84 | $34.92 | $32.80 | $34.05 | $24.20 | 50,129,990 |
| 2019-09-26 | $36.30 | $36.37 | $34.04 | $34.18 | $24.29 | 74,242,280 |
| 2019-09-25 | $38.20 | $38.32 | $37.22 | $37.32 | $26.52 | 34,504,910 |
| 2019-09-24 | $37.80 | $38.16 | $37.42 | $37.71 | $26.80 | 32,624,770 |
| 2019-09-23 | $37.86 | $38.40 | $37.50 | $37.63 | $26.74 | 50,725,370 |
| 2019-09-20 | $36.52 | $37.49 | $36.38 | $37.49 | $26.64 | 43,402,110 |
| 2019-09-19 | $36.30 | $36.65 | $35.78 | $36.55 | $25.97 | 39,243,350 |
| 2019-09-18 | $37.50 | $37.62 | $36.71 | $36.81 | $26.16 | 40,246,400 |
| 2019-09-17 | $37.71 | $38.15 | $37.31 | $37.33 | $26.53 | 45,017,200 |
| 2019-09-16 | $37.67 | $38.33 | $37.20 | $38.19 | $27.14 | 60,250,840 |
| 2019-09-13 | $37.29 | $37.29 | $37.29 | $37.29 | $26.50 | 0 |
| 2019-09-12 | $37.29 | $37.46 | $37.01 | $37.29 | $26.50 | 36,244,070 |
| 2019-09-11 | $37.20 | $37.88 | $37.10 | $37.65 | $26.75 | 53,452,920 |
| 2019-09-10 | $37.40 | $37.68 | $37.02 | $37.49 | $26.64 | 54,903,710 |
| 2019-09-09 | $37.83 | $38.26 | $37.30 | $38.24 | $27.17 | 48,986,480 |
| 2019-09-06 | $38.16 | $38.67 | $37.98 | $38.00 | $27.00 | 84,665,960 |
| 2019-09-05 | $39.84 | $40.20 | $39.45 | $40.00 | $28.42 | 52,806,800 |
| 2019-09-04 | $40.30 | $40.75 | $39.76 | $39.84 | $28.31 | 70,139,190 |
| 2019-09-03 | $39.30 | $39.63 | $39.15 | $39.45 | $28.03 | 34,473,940 |
| 2019-09-02 | $39.50 | $39.75 | $39.01 | $39.54 | $28.10 | 52,752,560 |
| 2019-08-30 | $39.20 | $40.70 | $38.83 | $39.88 | $28.34 | 78,446,680 |
| 2019-08-29 | $39.10 | $40.48 | $38.94 | $40.40 | $28.71 | 57,363,740 |
| 2019-08-28 | $39.51 | $40.20 | $39.01 | $39.30 | $27.93 | 60,392,380 |
| 2019-08-27 | $37.77 | $39.40 | $37.35 | $39.20 | $27.86 | 74,290,770 |
| 2019-08-26 | $38.97 | $39.00 | $37.91 | $38.10 | $27.07 | 87,614,250 |
| 2019-08-23 | $35.96 | $36.83 | $35.60 | $36.39 | $25.86 | 50,192,970 |
| 2019-08-22 | $36.51 | $36.78 | $36.03 | $36.36 | $25.84 | 48,368,640 |
| 2019-08-21 | $37.00 | $37.55 | $36.60 | $37.00 | $26.29 | 54,864,300 |
| 2019-08-20 | $35.37 | $37.79 | $35.24 | $37.60 | $26.72 | 54,222,400 |
| 2019-08-19 | $49.85 | $50.46 | $49.39 | $50.45 | $25.56 | 50,613,290 |
| 2019-08-16 | $51.18 | $51.87 | $50.45 | $51.25 | $25.96 | 41,336,100 |
| 2019-08-15 | $50.20 | $52.00 | $50.02 | $50.59 | $25.63 | 60,060,770 |
| 2019-08-14 | $47.20 | $49.21 | $46.73 | $48.84 | $24.74 | 53,143,520 |
| 2019-08-13 | $47.51 | $50.50 | $47.22 | $49.96 | $25.31 | 54,014,760 |
| 2019-08-12 | $45.50 | $46.70 | $45.01 | $46.09 | $23.35 | 27,363,780 |
| 2019-08-09 | $46.12 | $46.87 | $45.52 | $46.10 | $23.35 | 34,269,920 |
| 2019-08-08 | $47.32 | $47.40 | $45.76 | $46.07 | $23.34 | 45,635,190 |
| 2019-08-07 | $46.25 | $47.48 | $46.10 | $46.89 | $23.76 | 50,945,390 |
| 2019-08-06 | $45.93 | $47.15 | $43.99 | $45.19 | $22.89 | 71,368,120 |
| 2019-08-05 | $41.88 | $45.05 | $41.83 | $45.05 | $22.82 | 63,932,040 |
| 2019-08-02 | $41.96 | $41.96 | $40.80 | $40.95 | $20.75 | 33,017,050 |
| 2019-08-01 | $40.01 | $40.68 | $39.82 | $40.10 | $20.32 | 34,899,140 |
| 2019-07-31 | $41.81 | $42.46 | $41.61 | $42.13 | $21.34 | 28,985,150 |
| 2019-07-30 | $41.03 | $41.92 | $40.53 | $41.92 | $21.24 | 30,406,890 |
| 2019-07-29 | $41.30 | $41.44 | $40.71 | $40.95 | $20.75 | 14,756,510 |
| 2019-07-26 | $40.80 | $41.15 | $40.60 | $40.84 | $20.69 | 17,504,610 |
| 2019-07-25 | $41.20 | $41.60 | $40.89 | $41.45 | $21.00 | 17,720,960 |
| 2019-07-24 | $40.90 | $41.88 | $40.62 | $41.75 | $21.15 | 22,151,480 |
| 2019-07-23 | $40.64 | $41.13 | $40.16 | $41.13 | $20.84 | 20,023,380 |
| 2019-07-22 | $41.15 | $41.82 | $40.89 | $41.30 | $20.92 | 24,853,550 |
| 2019-07-19 | $41.80 | $42.94 | $41.18 | $42.24 | $21.40 | 46,110,200 |
| 2019-07-18 | $41.01 | $41.25 | $40.03 | $40.05 | $20.29 | 29,329,740 |
| 2019-07-17 | $40.30 | $40.30 | $39.61 | $39.76 | $20.14 | 22,881,590 |
| 2019-07-16 | $40.60 | $41.46 | $40.44 | $40.88 | $20.71 | 19,455,190 |
| 2019-07-15 | $40.49 | $41.08 | $40.01 | $40.95 | $20.75 | 22,024,520 |
| 2019-07-12 | $40.76 | $40.76 | $39.93 | $40.67 | $20.60 | 27,292,920 |
| 2019-07-11 | $40.80 | $41.76 | $40.35 | $41.40 | $20.97 | 52,023,740 |
| 2019-07-10 | $39.78 | $40.15 | $38.50 | $38.90 | $19.71 | 28,240,550 |
| 2019-07-09 | $39.51 | $40.26 | $39.22 | $39.99 | $20.26 | 24,100,450 |
| 2019-07-08 | $40.90 | $41.18 | $39.13 | $40.66 | $20.60 | 44,417,150 |
| 2019-07-05 | $41.39 | $41.87 | $40.75 | $41.86 | $21.21 | 29,063,110 |
| 2019-07-04 | $42.24 | $43.17 | $40.57 | $41.16 | $20.85 | 44,987,910 |
| 2019-07-03 | $44.00 | $44.10 | $42.33 | $42.47 | $21.52 | 56,333,690 |
| 2019-07-02 | $39.70 | $41.30 | $39.55 | $41.07 | $20.81 | 51,206,430 |
| 2019-07-01 | $39.02 | $39.88 | $38.60 | $39.76 | $20.14 | 63,859,180 |
| 2019-06-28 | $41.75 | $42.85 | $41.01 | $41.17 | $20.86 | 51,860,400 |
| 2019-06-27 | $40.80 | $41.78 | $40.18 | $40.90 | $20.72 | 50,980,330 |
| 2019-06-26 | $42.50 | $42.96 | $40.35 | $41.00 | $20.77 | 75,781,800 |
| 2019-06-25 | $41.90 | $44.50 | $41.60 | $44.50 | $22.54 | 76,767,410 |
| 2019-06-24 | $39.90 | $41.11 | $39.87 | $40.45 | $20.49 | 52,895,950 |
| 2019-06-21 | $37.94 | $40.67 | $37.50 | $39.30 | $19.91 | 59,281,030 |
| 2019-06-20 | $36.83 | $38.05 | $36.10 | $37.26 | $18.88 | 53,731,480 |
| 2019-06-19 | $35.10 | $35.62 | $34.80 | $35.50 | $17.98 | 39,960,280 |
| 2019-06-18 | $35.00 | $36.06 | $34.78 | $36.02 | $18.25 | 33,279,430 |
| 2019-06-17 | $34.77 | $35.98 | $34.70 | $34.88 | $17.67 | 30,531,280 |
| 2019-06-14 | $34.89 | $35.82 | $34.20 | $35.49 | $17.98 | 42,200,340 |
| 2019-06-13 | $33.85 | $34.65 | $33.51 | $34.40 | $17.43 | 27,246,400 |
| 2019-06-12 | $32.87 | $34.56 | $32.64 | $34.34 | $17.40 | 43,548,290 |
| 2019-06-11 | $32.70 | $33.13 | $32.40 | $32.83 | $16.63 | 23,770,960 |
| 2019-06-10 | $32.85 | $33.30 | $32.44 | $32.80 | $16.62 | 22,353,310 |
| 2019-06-07 | $32.97 | $32.97 | $32.97 | $32.97 | $16.70 | 0 |
| 2019-06-06 | $32.97 | $33.68 | $32.88 | $32.97 | $16.70 | 31,192,290 |
| 2019-06-05 | $32.30 | $33.50 | $32.19 | $33.46 | $16.95 | 40,925,840 |
| 2019-06-04 | $32.80 | $33.53 | $32.43 | $32.67 | $16.55 | 38,316,950 |
| 2019-06-03 | $31.95 | $32.93 | $31.73 | $32.29 | $16.36 | 41,984,430 |
| 2019-05-31 | $30.71 | $31.27 | $30.40 | $31.09 | $15.75 | 29,345,980 |
| 2019-05-30 | $30.00 | $30.21 | $29.76 | $29.99 | $15.19 | 13,324,330 |
| 2019-05-29 | $29.72 | $30.47 | $29.56 | $30.47 | $15.44 | 16,639,110 |
| 2019-05-28 | $29.60 | $29.99 | $29.50 | $29.95 | $15.17 | 15,460,490 |
| 2019-05-27 | $29.53 | $29.84 | $29.38 | $29.81 | $15.10 | 11,492,630 |
| 2019-05-24 | $29.74 | $29.94 | $29.50 | $29.50 | $14.95 | 13,170,860 |
| 2019-05-23 | $29.70 | $29.73 | $29.08 | $29.36 | $14.87 | 14,339,960 |
| 2019-05-22 | $29.62 | $30.09 | $29.46 | $29.92 | $15.16 | 15,315,220 |
| 2019-05-21 | $29.67 | $29.98 | $29.33 | $29.80 | $15.10 | 15,253,440 |
| 2019-05-20 | $30.25 | $30.49 | $29.49 | $29.71 | $15.05 | 22,066,970 |
| 2019-05-17 | $31.20 | $31.47 | $30.73 | $30.93 | $15.67 | 25,945,240 |
| 2019-05-16 | $31.30 | $32.05 | $31.25 | $31.92 | $16.17 | 28,685,860 |
| 2019-05-15 | $31.28 | $31.65 | $31.00 | $31.55 | $15.98 | 29,277,000 |
| 2019-05-14 | $31.92 | $32.19 | $31.37 | $31.78 | $16.10 | 45,480,710 |
| 2019-05-13 | $30.61 | $31.16 | $30.38 | $30.84 | $15.62 | 27,881,070 |
| 2019-05-10 | $29.95 | $31.32 | $29.68 | $30.60 | $15.50 | 35,842,770 |
| 2019-05-09 | $30.31 | $30.80 | $30.00 | $30.39 | $15.40 | 27,657,690 |
| 2019-05-08 | $29.50 | $30.84 | $29.15 | $30.69 | $15.55 | 40,392,400 |
| 2019-05-07 | $28.89 | $29.67 | $28.43 | $29.05 | $14.72 | 18,037,810 |
| 2019-05-06 | $29.96 | $30.27 | $28.80 | $29.42 | $14.90 | 36,746,870 |
| 2019-05-03 | $29.17 | $29.17 | $29.17 | $29.17 | $14.78 | 0 |
| 2019-05-02 | $29.17 | $29.17 | $29.17 | $29.17 | $14.78 | 0 |
| 2019-05-01 | $29.17 | $29.17 | $29.17 | $29.17 | $14.78 | 0 |
| 2019-04-30 | $28.46 | $29.39 | $28.45 | $29.17 | $14.78 | 11,946,600 |
| 2019-04-29 | $29.67 | $29.67 | $28.37 | $28.42 | $14.40 | 14,699,930 |
| 2019-04-26 | $29.35 | $29.67 | $29.21 | $29.51 | $14.95 | 11,100,590 |
| 2019-04-25 | $29.52 | $29.76 | $29.15 | $29.25 | $14.82 | 14,070,010 |
| 2019-04-24 | $29.50 | $29.63 | $29.02 | $29.50 | $14.95 | 14,204,620 |
| 2019-04-23 | $30.18 | $30.24 | $29.63 | $29.71 | $15.05 | 18,738,950 |
| 2019-04-22 | $29.89 | $30.66 | $29.81 | $30.45 | $15.43 | 28,508,790 |
| 2019-04-19 | $29.88 | $30.00 | $29.78 | $29.91 | $15.15 | 12,228,960 |
| 2019-04-18 | $30.00 | $30.09 | $29.72 | $29.89 | $15.14 | 16,298,260 |
| 2019-04-17 | $29.61 | $30.16 | $29.60 | $30.16 | $15.28 | 18,785,960 |
| 2019-04-16 | $29.93 | $30.25 | $29.77 | $30.20 | $15.30 | 15,287,740 |
| 2019-04-15 | $30.19 | $30.48 | $29.91 | $29.92 | $15.16 | 18,785,930 |
| 2019-04-12 | $30.28 | $30.46 | $30.00 | $30.19 | $15.29 | 20,889,960 |
| 2019-04-11 | $31.40 | $31.43 | $30.75 | $30.76 | $15.58 | 21,175,520 |
| 2019-04-10 | $31.15 | $31.53 | $30.96 | $31.44 | $15.93 | 25,083,100 |
| 2019-04-09 | $31.64 | $31.81 | $30.86 | $30.99 | $15.70 | 32,000,950 |
| 2019-04-08 | $31.79 | $32.18 | $31.33 | $31.63 | $16.02 | 29,181,670 |
| 2019-04-05 | $31.85 | $31.85 | $31.85 | $31.85 | $16.14 | 0 |
| 2019-04-04 | $31.64 | $32.05 | $31.55 | $31.85 | $16.14 | 23,862,910 |
| 2019-04-03 | $31.62 | $31.87 | $31.51 | $31.70 | $16.06 | 19,385,710 |
| 2019-04-02 | $31.20 | $32.06 | $31.08 | $31.90 | $16.16 | 30,555,840 |
| 2019-04-01 | $30.84 | $31.64 | $30.64 | $31.43 | $15.92 | 33,305,150 |
| 2019-03-29 | $30.66 | $31.12 | $30.27 | $31.08 | $15.75 | 35,507,650 |
| 2019-03-28 | $32.08 | $32.19 | $31.34 | $31.63 | $16.02 | 18,582,950 |
| 2019-03-27 | $32.40 | $32.75 | $31.99 | $32.42 | $16.42 | 21,243,310 |
| 2019-03-26 | $32.62 | $33.18 | $32.42 | $32.84 | $16.64 | 35,062,640 |
| 2019-03-25 | $32.59 | $32.89 | $32.21 | $32.42 | $16.42 | 27,566,750 |
| 2019-03-22 | $31.87 | $32.14 | $31.62 | $32.00 | $16.21 | 18,890,460 |
| 2019-03-21 | $31.29 | $32.29 | $31.29 | $32.19 | $16.31 | 47,358,630 |
| 2019-03-20 | $31.02 | $31.23 | $30.47 | $30.63 | $15.52 | 21,707,690 |
| 2019-03-19 | $30.97 | $31.56 | $30.81 | $31.10 | $15.76 | 23,857,190 |
| 2019-03-18 | $30.40 | $30.98 | $30.17 | $30.97 | $15.69 | 22,105,240 |
| 2019-03-15 | $30.77 | $30.79 | $30.07 | $30.50 | $15.45 | 26,780,020 |
| 2019-03-14 | $32.25 | $32.29 | $30.86 | $30.94 | $15.67 | 28,457,500 |
| 2019-03-13 | $32.38 | $32.68 | $32.03 | $32.20 | $16.31 | 27,513,450 |
| 2019-03-12 | $31.75 | $32.52 | $31.70 | $32.20 | $16.31 | 30,241,910 |
| 2019-03-11 | $32.10 | $32.20 | $31.58 | $31.99 | $16.21 | 28,403,320 |
| 2019-03-08 | $32.81 | $33.19 | $31.90 | $31.90 | $16.16 | 39,672,370 |
| 2019-03-07 | $32.86 | $33.45 | $32.55 | $32.75 | $16.59 | 40,294,670 |
| 2019-03-06 | $32.39 | $33.46 | $32.26 | $33.03 | $16.73 | 46,964,990 |
| 2019-03-05 | $32.43 | $32.60 | $32.15 | $32.43 | $16.43 | 32,020,680 |
| 2019-03-04 | $31.80 | $32.97 | $31.70 | $32.95 | $16.69 | 49,414,680 |
| 2019-03-01 | $32.17 | $32.60 | $32.05 | $32.43 | $16.43 | 22,366,010 |
| 2019-02-28 | $32.39 | $32.75 | $31.81 | $32.60 | $16.52 | 33,806,850 |
| 2019-02-27 | $33.05 | $33.49 | $32.61 | $32.94 | $16.69 | 29,794,190 |
| 2019-02-26 | $33.62 | $34.83 | $33.15 | $33.21 | $16.82 | 36,533,490 |
| 2019-02-25 | $33.00 | $34.09 | $32.88 | $33.99 | $17.22 | 32,202,340 |
| 2019-02-22 | $33.21 | $33.38 | $32.82 | $33.13 | $16.78 | 26,913,740 |
| 2019-02-21 | $33.00 | $34.32 | $32.90 | $34.08 | $17.27 | 26,777,690 |
| 2019-02-20 | $33.60 | $34.15 | $33.16 | $33.35 | $16.90 | 29,278,420 |
| 2019-02-19 | $32.50 | $33.32 | $32.13 | $32.81 | $16.62 | 24,640,910 |
| 2019-02-18 | $31.95 | $32.33 | $31.68 | $32.20 | $16.31 | 20,227,570 |
| 2019-02-15 | $31.24 | $31.98 | $31.24 | $31.59 | $16.00 | 22,267,690 |
| 2019-02-14 | $31.40 | $31.50 | $30.95 | $31.20 | $15.81 | 17,094,020 |
| 2019-02-13 | $31.00 | $31.67 | $30.91 | $31.51 | $15.96 | 21,764,210 |
| 2019-02-12 | $30.55 | $31.38 | $30.32 | $31.38 | $15.90 | 21,614,170 |
| 2019-02-11 | $30.50 | $30.80 | $30.00 | $30.80 | $15.60 | 20,968,900 |
| 2019-02-08 | $30.90 | $30.90 | $30.90 | $30.90 | $15.65 | 0 |
| 2019-02-07 | $30.90 | $30.90 | $30.90 | $30.90 | $15.65 | 0 |
| 2019-02-06 | $30.90 | $30.90 | $30.90 | $30.90 | $15.65 | 0 |
| 2019-02-05 | $30.90 | $30.90 | $30.90 | $30.90 | $15.65 | 0 |
| 2019-02-04 | $30.90 | $30.90 | $30.90 | $30.90 | $15.65 | 0 |
| 2019-02-01 | $30.70 | $30.98 | $30.58 | $30.90 | $15.65 | 12,514,040 |
| 2019-01-31 | $31.30 | $31.49 | $30.60 | $30.68 | $15.54 | 18,542,250 |
| 2019-01-30 | $31.30 | $31.40 | $30.77 | $31.25 | $15.83 | 17,047,800 |
| 2019-01-29 | $31.05 | $31.33 | $30.28 | $30.79 | $15.60 | 21,407,140 |
| 2019-01-28 | $30.65 | $31.09 | $30.42 | $30.77 | $15.59 | 25,679,720 |
| 2019-01-25 | $29.44 | $29.76 | $29.31 | $29.76 | $15.08 | 9,516,220 |
| 2019-01-24 | $29.74 | $29.85 | $29.30 | $29.56 | $14.98 | 10,302,050 |
| 2019-01-23 | $29.91 | $30.11 | $29.60 | $29.80 | $15.10 | 10,511,260 |
| 2019-01-22 | $29.33 | $30.22 | $29.22 | $29.90 | $15.15 | 18,540,300 |
| 2019-01-21 | $28.95 | $29.64 | $28.91 | $29.47 | $14.93 | 14,576,000 |
| 2019-01-18 | $29.55 | $29.75 | $29.01 | $29.52 | $14.96 | 13,140,410 |
| 2019-01-17 | $29.80 | $30.07 | $29.35 | $29.80 | $15.10 | 14,116,840 |
| 2019-01-16 | $30.21 | $30.40 | $29.19 | $29.82 | $15.11 | 23,807,490 |
| 2019-01-15 | $30.30 | $30.56 | $30.12 | $30.40 | $15.40 | 12,245,710 |
| 2019-01-14 | $30.40 | $30.70 | $30.01 | $30.33 | $15.37 | 11,780,240 |
| 2019-01-11 | $30.10 | $30.83 | $30.08 | $30.45 | $15.43 | 15,747,880 |
| 2019-01-10 | $29.56 | $30.82 | $29.46 | $30.48 | $15.44 | 29,037,670 |
| 2019-01-09 | $29.00 | $29.49 | $28.90 | $29.49 | $14.94 | 19,509,810 |
| 2019-01-08 | $30.62 | $30.80 | $29.01 | $29.19 | $14.79 | 29,015,260 |
| 2019-01-07 | $30.40 | $31.16 | $30.30 | $30.90 | $15.65 | 17,509,660 |
| 2019-01-04 | $31.37 | $32.00 | $30.71 | $31.04 | $15.73 | 21,253,260 |
| 2019-01-03 | $30.20 | $31.15 | $30.03 | $31.09 | $15.75 | 19,178,370 |
| 2019-01-02 | $30.06 | $30.71 | $29.25 | $30.50 | $15.45 | 21,445,090 |
| 2019-01-01 | $30.25 | $30.25 | $30.25 | $30.25 | $15.33 | 0 |
| 2018-12-31 | $30.25 | $30.25 | $30.25 | $30.25 | $15.33 | 0 |
| 2018-12-28 | $29.86 | $30.32 | $29.80 | $30.25 | $15.33 | 13,003,500 |
| 2018-12-27 | $30.01 | $30.25 | $29.80 | $29.86 | $15.13 | 17,251,060 |
| 2018-12-26 | $29.70 | $30.46 | $29.50 | $30.40 | $15.40 | 19,672,980 |
| 2018-12-25 | $30.41 | $30.48 | $29.67 | $29.88 | $15.14 | 18,352,360 |
| 2018-12-24 | $30.00 | $30.06 | $29.27 | $29.69 | $15.04 | 13,385,920 |
| 2018-12-21 | $30.12 | $30.48 | $29.58 | $29.65 | $15.02 | 18,466,610 |
| 2018-12-20 | $28.50 | $29.45 | $28.25 | $29.28 | $14.83 | 13,363,870 |
| 2018-12-19 | $29.55 | $29.93 | $28.92 | $29.12 | $14.75 | 15,868,190 |
| 2018-12-18 | $29.37 | $29.93 | $29.25 | $29.50 | $14.95 | 21,504,350 |
| 2018-12-17 | $28.50 | $28.99 | $28.02 | $28.85 | $14.62 | 15,028,190 |
| 2018-12-14 | $29.28 | $29.64 | $28.40 | $28.58 | $14.48 | 21,309,470 |
| 2018-12-13 | $29.60 | $29.78 | $29.21 | $29.50 | $14.95 | 15,951,350 |
| 2018-12-12 | $29.20 | $29.82 | $29.13 | $29.73 | $15.06 | 20,432,730 |
| 2018-12-11 | $28.50 | $29.85 | $28.26 | $29.57 | $14.98 | 25,022,160 |
| 2018-12-10 | $28.96 | $29.29 | $28.60 | $28.78 | $14.58 | 26,346,150 |
| 2018-12-07 | $28.24 | $28.84 | $27.87 | $28.09 | $14.23 | 19,537,470 |
| 2018-12-06 | $28.31 | $28.86 | $28.14 | $28.24 | $14.31 | 26,221,130 |
| 2018-12-05 | $28.28 | $28.56 | $27.80 | $28.07 | $14.22 | 26,783,560 |
| 2018-12-04 | $27.28 | $28.35 | $27.15 | $28.03 | $14.20 | 36,192,380 |
| 2018-12-03 | $26.65 | $27.45 | $26.31 | $27.37 | $13.87 | 23,900,890 |
| 2018-11-30 | $26.99 | $27.35 | $26.70 | $27.05 | $13.70 | 18,565,590 |
| 2018-11-29 | $26.10 | $27.70 | $26.08 | $27.14 | $13.75 | 39,859,750 |
| 2018-11-28 | $25.48 | $25.86 | $25.33 | $25.71 | $13.03 | 7,451,910 |
| 2018-11-27 | $25.48 | $26.00 | $25.28 | $25.82 | $13.08 | 9,106,440 |
| 2018-11-26 | $25.46 | $25.72 | $24.78 | $25.58 | $12.96 | 9,762,230 |
| 2018-11-23 | $26.53 | $26.88 | $25.62 | $25.64 | $12.99 | 16,263,110 |
| 2018-11-22 | $26.49 | $26.97 | $26.40 | $26.47 | $13.41 | 14,049,660 |
| 2018-11-21 | $26.60 | $26.74 | $26.08 | $26.39 | $13.37 | 16,528,940 |
| 2018-11-20 | $25.80 | $26.97 | $25.80 | $26.70 | $13.53 | 29,993,160 |
| 2018-11-19 | $26.18 | $26.25 | $25.65 | $25.80 | $13.07 | 13,386,940 |
| 2018-11-16 | $25.81 | $26.05 | $25.68 | $26.01 | $13.18 | 16,978,460 |
| 2018-11-15 | $25.69 | $25.90 | $25.56 | $25.81 | $13.08 | 13,374,270 |
| 2018-11-14 | $25.36 | $25.85 | $25.27 | $25.60 | $12.97 | 13,440,260 |
| 2018-11-13 | $25.09 | $25.67 | $25.07 | $25.55 | $12.94 | 19,163,810 |
| 2018-11-12 | $25.05 | $25.25 | $24.85 | $25.16 | $12.75 | 18,551,920 |
| 2018-11-09 | $26.01 | $26.18 | $25.28 | $25.35 | $12.84 | 15,031,470 |
| 2018-11-08 | $26.60 | $26.75 | $26.22 | $26.28 | $13.31 | 16,339,800 |
| 2018-11-07 | $26.30 | $27.17 | $26.18 | $26.98 | $13.67 | 18,885,300 |
| 2018-11-06 | $26.54 | $27.04 | $26.46 | $26.68 | $13.52 | 12,812,190 |
| 2018-11-05 | $27.09 | $27.33 | $26.42 | $26.70 | $13.53 | 20,173,610 |
| 2018-11-02 | $26.99 | $27.50 | $26.91 | $27.29 | $13.83 | 22,749,610 |
| 2018-11-01 | $26.01 | $27.50 | $25.93 | $27.40 | $13.88 | 25,695,730 |
| 2018-10-31 | $26.15 | $26.44 | $25.81 | $26.30 | $13.32 | 12,814,880 |
| 2018-10-30 | $26.50 | $26.97 | $25.90 | $26.45 | $13.40 | 13,688,750 |
| 2018-10-29 | $26.69 | $27.42 | $26.66 | $26.86 | $13.61 | 15,683,410 |
| 2018-10-26 | $26.58 | $27.25 | $26.30 | $26.80 | $13.58 | 15,910,310 |
| 2018-10-25 | $27.30 | $27.57 | $26.89 | $27.02 | $13.69 | 25,671,040 |
| 2018-10-24 | $26.50 | $27.48 | $26.39 | $26.76 | $13.56 | 28,685,230 |
| 2018-10-23 | $25.70 | $27.08 | $25.55 | $26.91 | $13.63 | 29,674,560 |
| 2018-10-22 | $25.16 | $26.28 | $25.07 | $26.04 | $13.19 | 21,637,000 |
| 2018-10-19 | $24.86 | $25.58 | $24.69 | $25.48 | $12.91 | 15,391,900 |
| 2018-10-18 | $25.49 | $25.56 | $24.45 | $24.54 | $12.43 | 17,079,560 |
| 2018-10-17 | $25.24 | $25.99 | $25.20 | $25.55 | $12.94 | 17,245,410 |
| 2018-10-16 | $26.20 | $26.43 | $25.47 | $25.66 | $13.00 | 19,446,190 |
| 2018-10-15 | $25.98 | $26.77 | $25.85 | $26.48 | $13.42 | 21,018,860 |
| 2018-10-12 | $26.85 | $26.99 | $25.80 | $26.06 | $13.20 | 32,203,460 |
| 2018-10-11 | $26.20 | $27.01 | $25.36 | $25.79 | $13.07 | 39,686,820 |
| 2018-10-10 | $24.76 | $26.27 | $24.56 | $26.10 | $13.22 | 32,556,630 |
| 2018-10-09 | $23.40 | $25.38 | $23.30 | $24.93 | $12.63 | 31,647,460 |
| 2018-10-08 | $23.54 | $24.44 | $23.43 | $23.80 | $12.06 | 19,828,450 |
| 2018-10-05 | $23.67 | $23.67 | $23.67 | $23.67 | $11.99 | 0 |
| 2018-10-04 | $23.67 | $23.67 | $23.67 | $23.67 | $11.99 | 0 |
| 2018-10-03 | $23.67 | $23.67 | $23.67 | $23.67 | $11.99 | 0 |
| 2018-10-02 | $23.67 | $23.67 | $23.67 | $23.67 | $11.99 | 0 |
| 2018-10-01 | $23.67 | $23.67 | $23.67 | $23.67 | $11.99 | 0 |
| 2018-09-28 | $23.38 | $23.67 | $23.22 | $23.67 | $11.99 | 9,380,490 |
| 2018-09-27 | $23.73 | $23.93 | $23.60 | $23.70 | $12.01 | 10,887,160 |
| 2018-09-26 | $23.80 | $24.33 | $23.71 | $23.98 | $12.15 | 16,145,930 |
| 2018-09-25 | $23.23 | $23.95 | $23.17 | $23.81 | $12.06 | 15,788,320 |
| 2018-09-24 | $23.50 | $23.50 | $23.50 | $23.50 | $11.91 | 0 |
| 2018-09-21 | $23.23 | $23.50 | $23.18 | $23.50 | $11.91 | 11,940,470 |
| 2018-09-20 | $23.00 | $23.38 | $22.89 | $22.98 | $11.64 | 10,361,740 |
| 2018-09-19 | $22.44 | $23.06 | $22.32 | $22.95 | $11.63 | 8,206,970 |
| 2018-09-18 | $22.37 | $22.54 | $22.22 | $22.52 | $11.41 | 6,695,310 |
| 2018-09-17 | $23.10 | $23.12 | $22.22 | $22.22 | $11.26 | 13,243,520 |
| 2018-09-14 | $23.36 | $23.60 | $23.15 | $23.47 | $11.89 | 6,892,560 |
| 2018-09-13 | $23.63 | $23.83 | $23.32 | $23.46 | $11.89 | 12,729,220 |
| 2018-09-12 | $23.44 | $23.50 | $23.05 | $23.24 | $11.77 | 7,940,730 |
| 2018-09-11 | $23.03 | $23.66 | $23.01 | $23.42 | $11.86 | 14,574,420 |
| 2018-09-10 | $23.18 | $23.39 | $22.86 | $23.01 | $11.66 | 11,273,160 |
| 2018-09-07 | $22.73 | $23.84 | $22.51 | $23.46 | $11.89 | 23,968,850 |
| 2018-09-06 | $22.23 | $22.94 | $22.23 | $22.78 | $11.54 | 16,996,310 |
| 2018-09-05 | $22.24 | $22.45 | $22.10 | $22.15 | $11.22 | 5,378,930 |
| 2018-09-04 | $22.31 | $22.42 | $22.14 | $22.35 | $11.32 | 5,068,140 |
| 2018-09-03 | $22.27 | $22.40 | $22.05 | $22.31 | $11.30 | 5,785,960 |
| 2018-08-31 | $22.20 | $22.65 | $22.19 | $22.60 | $11.45 | 5,782,860 |
| 2018-08-30 | $22.59 | $22.72 | $22.42 | $22.44 | $11.37 | 5,790,360 |
| 2018-08-29 | $22.60 | $22.77 | $22.52 | $22.59 | $11.44 | 5,844,030 |
| 2018-08-28 | $22.70 | $22.83 | $22.53 | $22.81 | $11.56 | 8,200,850 |
| 2018-08-27 | $22.56 | $22.68 | $22.44 | $22.61 | $11.45 | 8,809,120 |
| 2018-08-24 | $22.10 | $22.35 | $21.93 | $22.26 | $11.28 | 5,438,570 |
| 2018-08-23 | $22.31 | $22.44 | $22.21 | $22.30 | $11.30 | 5,451,940 |
| 2018-08-22 | $22.48 | $22.55 | $22.29 | $22.33 | $11.31 | 7,444,590 |
| 2018-08-21 | $22.04 | $22.44 | $22.04 | $22.38 | $11.34 | 8,079,370 |
| 2018-08-20 | $21.67 | $21.95 | $21.54 | $21.87 | $11.08 | 4,557,820 |
| 2018-08-17 | $22.00 | $22.14 | $21.51 | $21.60 | $10.94 | 6,883,570 |
| 2018-08-16 | $21.55 | $22.15 | $21.48 | $22.00 | $11.15 | 8,098,690 |
| 2018-08-15 | $22.59 | $22.59 | $22.20 | $22.29 | $11.29 | 6,786,950 |
| 2018-08-14 | $22.44 | $22.74 | $22.20 | $22.66 | $11.48 | 8,865,970 |
| 2018-08-13 | $22.55 | $23.15 | $22.55 | $22.92 | $11.61 | 14,974,250 |
| 2018-08-10 | $22.34 | $22.67 | $22.31 | $22.39 | $11.34 | 6,983,420 |
| 2018-08-09 | $22.42 | $22.79 | $21.92 | $22.54 | $11.42 | 11,307,060 |
| 2018-08-08 | $21.87 | $22.96 | $21.75 | $22.44 | $11.37 | 14,517,800 |
| 2018-08-07 | $21.58 | $22.06 | $21.04 | $22.01 | $11.15 | 10,441,440 |
| 2018-08-06 | $22.42 | $22.57 | $21.37 | $21.60 | $10.94 | 12,869,690 |
| 2018-08-03 | $22.80 | $22.88 | $22.35 | $22.39 | $11.34 | 12,134,960 |
| 2018-08-02 | $24.08 | $24.30 | $22.72 | $23.10 | $11.70 | 17,109,500 |
| 2018-08-01 | $24.32 | $24.45 | $24.02 | $24.08 | $12.20 | 8,495,280 |
| 2018-07-31 | $24.20 | $24.59 | $24.12 | $24.46 | $12.39 | 11,956,320 |
| 2018-07-30 | $24.01 | $24.48 | $23.96 | $24.21 | $12.27 | 12,720,340 |
| 2018-07-27 | $24.00 | $24.10 | $23.85 | $23.94 | $12.13 | 9,416,790 |
| 2018-07-26 | $24.57 | $24.59 | $24.11 | $24.25 | $12.29 | 12,229,690 |
| 2018-07-25 | $24.13 | $24.64 | $24.09 | $24.51 | $12.42 | 20,404,830 |
| 2018-07-24 | $23.58 | $24.15 | $23.50 | $24.13 | $12.22 | 17,847,500 |
| 2018-07-23 | $23.84 | $23.92 | $23.61 | $23.82 | $12.07 | 10,811,010 |
| 2018-07-20 | $23.27 | $23.61 | $23.09 | $23.52 | $11.92 | 12,505,690 |
| 2018-07-19 | $23.57 | $23.76 | $23.16 | $23.21 | $11.76 | 10,221,900 |
| 2018-07-18 | $23.52 | $23.87 | $23.46 | $23.69 | $12.00 | 8,387,010 |
| 2018-07-17 | $23.52 | $23.85 | $23.51 | $23.84 | $12.08 | 5,353,580 |
| 2018-07-16 | $23.86 | $23.97 | $23.65 | $23.85 | $12.08 | 6,811,140 |
| 2018-07-13 | $23.90 | $24.04 | $23.78 | $23.91 | $12.11 | 9,494,340 |
| 2018-07-12 | $23.32 | $24.16 | $23.24 | $24.09 | $12.20 | 16,001,940 |
| 2018-07-11 | $24.10 | $24.65 | $23.83 | $24.01 | $12.16 | 14,954,310 |
| 2018-07-10 | $24.49 | $24.54 | $23.97 | $24.22 | $12.27 | 15,047,660 |
| 2018-07-09 | $24.25 | $24.57 | $23.88 | $24.54 | $12.43 | 11,840,760 |
| 2018-07-06 | $24.21 | $24.66 | $23.51 | $24.42 | $12.37 | 15,449,000 |
| 2018-07-05 | $24.60 | $24.94 | $24.26 | $24.30 | $12.31 | 17,323,250 |
| 2018-07-04 | $24.07 | $25.30 | $23.90 | $24.99 | $12.66 | 29,757,310 |
| 2018-07-03 | $23.10 | $23.47 | $22.95 | $23.44 | $11.88 | 8,986,700 |
| 2018-07-02 | $23.88 | $24.04 | $23.20 | $23.33 | $11.82 | 12,212,710 |
| 2018-06-29 | $23.52 | $23.94 | $23.13 | $23.92 | $12.12 | 12,656,570 |
| 2018-06-28 | $23.95 | $24.07 | $23.51 | $23.62 | $11.97 | 9,767,360 |
| 2018-06-27 | $23.75 | $24.19 | $23.72 | $24.12 | $12.22 | 11,119,940 |
| 2018-06-26 | $24.07 | $24.07 | $23.63 | $24.03 | $12.17 | 10,104,490 |
| 2018-06-25 | $24.49 | $24.50 | $24.15 | $24.25 | $12.29 | 9,297,400 |
| 2018-06-22 | $23.97 | $24.40 | $23.90 | $24.38 | $12.35 | 11,576,900 |
| 2018-06-21 | $24.51 | $24.75 | $23.90 | $23.96 | $12.14 | 16,376,870 |
| 2018-06-20 | $25.05 | $25.05 | $24.15 | $24.75 | $12.54 | 16,642,120 |
| 2018-06-19 | $26.15 | $27.18 | $24.52 | $25.14 | $12.74 | 27,760,260 |
| 2018-06-18 | $26.93 | $26.93 | $26.93 | $26.93 | $13.64 | 0 |
| 2018-06-15 | $28.17 | $28.19 | $26.30 | $26.93 | $13.64 | 24,684,760 |
| 2018-06-14 | $27.83 | $28.23 | $27.70 | $28.17 | $14.27 | 16,644,210 |
| 2018-06-13 | $27.59 | $28.12 | $27.56 | $27.88 | $14.12 | 12,690,320 |
| 2018-06-12 | $27.81 | $28.03 | $27.58 | $27.89 | $14.13 | 10,111,270 |
| 2018-06-11 | $27.65 | $28.19 | $27.58 | $28.03 | $14.20 | 15,301,740 |
| 2018-06-08 | $28.12 | $28.21 | $27.26 | $27.57 | $13.97 | 13,303,010 |
| 2018-06-07 | $27.80 | $28.33 | $27.75 | $28.17 | $14.27 | 13,103,990 |
| 2018-06-06 | $27.65 | $28.15 | $27.59 | $28.08 | $14.23 | 16,116,510 |
| 2018-06-05 | $27.18 | $27.63 | $27.02 | $27.56 | $13.96 | 10,385,450 |
| 2018-06-04 | $27.24 | $27.67 | $27.20 | $27.31 | $13.84 | 14,781,400 |
| 2018-06-01 | $28.30 | $28.48 | $27.82 | $28.00 | $14.19 | 20,355,770 |
| 2018-05-31 | $27.90 | $28.85 | $27.60 | $28.35 | $14.36 | 29,660,270 |
| 2018-05-30 | $27.25 | $28.90 | $27.25 | $28.59 | $14.48 | 41,569,720 |
| 2018-05-29 | $26.63 | $27.03 | $26.63 | $26.84 | $13.60 | 6,784,930 |
| 2018-05-28 | $27.25 | $27.25 | $26.57 | $26.66 | $13.51 | 14,410,590 |
| 2018-05-25 | $27.79 | $27.83 | $27.47 | $27.56 | $13.96 | 15,177,910 |
| 2018-05-24 | $27.23 | $27.40 | $27.12 | $27.38 | $13.85 | 9,014,970 |
| 2018-05-23 | $27.42 | $27.47 | $27.06 | $27.14 | $13.73 | 10,168,760 |
| 2018-05-22 | $27.31 | $27.44 | $27.18 | $27.35 | $13.84 | 10,680,130 |
| 2018-05-21 | $27.02 | $27.40 | $26.90 | $27.24 | $13.78 | 15,841,310 |
| 2018-05-18 | $27.00 | $27.55 | $26.93 | $27.32 | $13.82 | 10,101,960 |
| 2018-05-17 | $27.10 | $27.39 | $27.03 | $27.05 | $13.68 | 13,880,610 |
| 2018-05-16 | $27.29 | $27.30 | $26.90 | $27.23 | $13.78 | 22,319,050 |
| 2018-05-15 | $27.75 | $27.99 | $27.51 | $27.86 | $14.09 | 13,338,720 |
| 2018-05-14 | $28.70 | $28.72 | $28.04 | $28.05 | $14.19 | 14,906,680 |
| 2018-05-11 | $28.62 | $28.95 | $28.53 | $28.74 | $14.54 | 13,433,800 |
| 2018-05-10 | $28.48 | $28.70 | $28.31 | $28.47 | $14.40 | 8,988,120 |
| 2018-05-09 | $28.40 | $28.67 | $28.28 | $28.47 | $14.40 | 11,301,770 |
| 2018-05-08 | $28.35 | $28.83 | $28.22 | $28.80 | $14.57 | 15,294,560 |
| 2018-05-07 | $28.35 | $28.42 | $28.01 | $28.37 | $14.35 | 14,749,960 |
| 2018-05-04 | $27.72 | $28.40 | $27.65 | $28.28 | $14.31 | 17,618,760 |
| 2018-05-03 | $27.54 | $27.88 | $27.46 | $27.73 | $14.03 | 12,278,690 |
| 2018-05-02 | $27.70 | $27.70 | $27.14 | $27.43 | $13.88 | 14,568,310 |
| 2018-05-01 | $27.92 | $27.92 | $27.92 | $27.92 | $14.12 | 0 |
| 2018-04-30 | $27.92 | $27.92 | $27.92 | $27.92 | $14.12 | 0 |
| 2018-04-27 | $27.81 | $28.18 | $27.66 | $27.92 | $14.12 | 12,262,260 |
| 2018-04-26 | $28.07 | $28.65 | $27.83 | $28.23 | $14.28 | 15,783,510 |
| 2018-04-25 | $28.45 | $28.75 | $28.19 | $28.24 | $14.29 | 17,871,210 |
| 2018-04-24 | $28.00 | $28.43 | $27.57 | $28.42 | $14.38 | 23,436,020 |
| 2018-04-23 | $29.87 | $30.03 | $28.26 | $28.46 | $14.40 | 33,031,510 |
| 2018-04-20 | $30.84 | $31.33 | $30.61 | $30.67 | $15.52 | 22,147,430 |
| 2018-04-19 | $30.73 | $31.45 | $30.44 | $31.20 | $15.78 | 27,361,060 |
| 2018-04-18 | $30.86 | $31.20 | $30.45 | $30.88 | $15.62 | 24,253,790 |
| 2018-04-17 | $31.22 | $31.58 | $30.29 | $31.54 | $15.96 | 33,756,580 |
| 2018-04-16 | $31.55 | $32.13 | $31.16 | $31.22 | $15.79 | 35,808,780 |
| 2018-04-13 | $30.84 | $31.48 | $30.66 | $31.17 | $15.77 | 33,484,280 |
| 2018-04-12 | $31.68 | $32.88 | $31.50 | $32.05 | $16.21 | 59,952,700 |
| 2018-04-11 | $30.44 | $32.13 | $29.83 | $31.99 | $16.18 | 54,042,620 |
| 2018-04-10 | $31.05 | $31.25 | $30.32 | $30.41 | $15.38 | 29,216,510 |
| 2018-04-09 | $31.00 | $32.20 | $30.79 | $31.03 | $15.70 | 45,234,910 |
| 2018-04-06 | $31.63 | $31.63 | $31.63 | $31.63 | $16.00 | 0 |
| 2018-04-05 | $31.63 | $31.63 | $31.63 | $31.63 | $16.00 | 0 |
| 2018-04-04 | $30.47 | $32.00 | $30.30 | $31.63 | $16.00 | 57,825,760 |
| 2018-04-03 | $31.20 | $31.73 | $30.24 | $31.07 | $15.72 | 59,371,900 |
| 2018-04-02 | $29.23 | $31.00 | $29.23 | $30.87 | $15.62 | 53,385,580 |
| 2018-03-30 | $28.64 | $29.10 | $28.53 | $29.04 | $14.69 | 22,646,880 |
| 2018-03-29 | $28.80 | $29.33 | $28.53 | $28.84 | $14.59 | 31,697,350 |
| 2018-03-28 | $29.44 | $30.50 | $29.23 | $29.51 | $14.93 | 43,124,040 |
| 2018-03-27 | $28.45 | $30.55 | $28.01 | $30.16 | $15.26 | 55,170,870 |
| 2018-03-26 | $29.60 | $30.99 | $28.82 | $29.01 | $14.68 | 67,655,210 |
| 2018-03-23 | $28.39 | $29.95 | $27.80 | $29.14 | $14.74 | 77,966,400 |
| 2018-03-22 | $28.11 | $28.30 | $27.50 | $27.52 | $13.92 | 30,274,690 |
| 2018-03-21 | $26.80 | $28.51 | $26.74 | $28.18 | $14.26 | 36,402,480 |
| 2018-03-20 | $26.95 | $27.28 | $26.87 | $27.02 | $13.67 | 17,165,860 |
| 2018-03-19 | $26.63 | $26.96 | $26.56 | $26.66 | $13.49 | 11,176,250 |
| 2018-03-16 | $26.49 | $27.05 | $26.33 | $26.75 | $13.53 | 11,586,070 |
| 2018-03-15 | $27.23 | $27.23 | $26.68 | $26.73 | $13.52 | 12,855,330 |
| 2018-03-14 | $27.33 | $27.47 | $27.17 | $27.24 | $13.78 | 16,593,640 |
| 2018-03-13 | $27.20 | $27.42 | $27.06 | $27.09 | $13.70 | 14,354,470 |
| 2018-03-12 | $27.11 | $27.30 | $26.90 | $27.18 | $13.75 | 17,647,180 |
| 2018-03-09 | $27.00 | $27.18 | $26.77 | $27.12 | $13.72 | 18,562,500 |
| 2018-03-08 | $26.57 | $27.50 | $26.50 | $27.28 | $13.80 | 19,339,930 |
| 2018-03-07 | $27.27 | $27.39 | $26.88 | $26.92 | $13.62 | 24,015,440 |
| 2018-03-06 | $26.55 | $26.81 | $26.26 | $26.79 | $13.55 | 16,053,860 |
| 2018-03-05 | $26.88 | $27.18 | $26.50 | $26.72 | $13.52 | 18,591,810 |
| 2018-03-02 | $25.93 | $26.88 | $25.91 | $26.79 | $13.55 | 29,950,630 |
| 2018-03-01 | $25.72 | $25.95 | $25.61 | $25.90 | $13.10 | 10,057,010 |
| 2018-02-28 | $25.80 | $26.06 | $25.51 | $25.94 | $13.12 | 13,434,740 |
| 2018-02-27 | $26.54 | $26.54 | $26.01 | $26.30 | $13.30 | 16,419,810 |
| 2018-02-26 | $26.17 | $26.68 | $26.10 | $26.62 | $13.47 | 19,866,700 |
| 2018-02-23 | $26.33 | $26.36 | $26.00 | $26.18 | $13.24 | 14,842,070 |
| 2018-02-22 | $26.10 | $26.53 | $25.90 | $26.41 | $13.36 | 23,168,840 |
| 2018-02-21 | $26.59 | $26.59 | $26.59 | $26.59 | $13.45 | 0 |
| 2018-02-20 | $26.59 | $26.59 | $26.59 | $26.59 | $13.45 | 0 |
| 2018-02-19 | $26.59 | $26.59 | $26.59 | $26.59 | $13.45 | 0 |
| 2018-02-16 | $26.59 | $26.59 | $26.59 | $26.59 | $13.45 | 0 |
| 2018-02-15 | $26.59 | $26.59 | $26.59 | $26.59 | $13.45 | 0 |
| 2018-02-14 | $26.03 | $26.67 | $25.90 | $26.59 | $13.45 | 15,822,990 |
| 2018-02-13 | $25.73 | $26.22 | $25.60 | $25.89 | $13.10 | 16,116,460 |
| 2018-02-12 | $25.17 | $25.84 | $25.00 | $25.67 | $12.99 | 18,280,920 |
| 2018-02-09 | $27.28 | $27.80 | $24.57 | $25.55 | $12.93 | 40,041,320 |
| 2018-02-08 | $29.49 | $29.49 | $27.12 | $27.26 | $13.79 | 45,593,000 |
| 2018-02-07 | $29.62 | $30.65 | $29.62 | $30.12 | $15.20 | 24,892,110 |
| 2018-02-06 | $30.11 | $31.66 | $30.11 | $30.65 | $15.42 | 38,110,250 |
| 2018-02-05 | $29.70 | $30.16 | $29.38 | $30.05 | $15.12 | 17,519,040 |
| 2018-02-02 | $30.02 | $30.77 | $29.75 | $30.56 | $15.38 | 17,872,900 |
| 2018-02-01 | $31.56 | $31.68 | $30.00 | $30.21 | $15.20 | 24,250,450 |
| 2018-01-31 | $31.62 | $31.96 | $31.14 | $31.78 | $15.99 | 18,579,560 |
| 2018-01-30 | $31.96 | $32.18 | $31.45 | $31.52 | $15.86 | 18,842,760 |
| 2018-01-29 | $32.90 | $33.29 | $32.15 | $32.38 | $16.30 | 24,610,820 |
| 2018-01-26 | $33.00 | $33.35 | $32.93 | $33.12 | $16.67 | 24,079,290 |
| 2018-01-25 | $33.56 | $34.20 | $33.30 | $33.82 | $17.02 | 45,863,710 |
| 2018-01-24 | $32.88 | $33.08 | $32.46 | $32.87 | $16.54 | 19,632,810 |
| 2018-01-23 | $32.15 | $33.04 | $32.14 | $32.72 | $16.47 | 21,850,280 |
| 2018-01-22 | $32.36 | $32.44 | $32.02 | $32.19 | $16.20 | 15,181,160 |
| 2018-01-19 | $31.95 | $32.59 | $31.70 | $32.52 | $16.37 | 19,439,050 |
| 2018-01-18 | $32.30 | $32.51 | $31.88 | $32.17 | $16.19 | 23,407,540 |
| 2018-01-17 | $33.15 | $34.09 | $32.70 | $33.12 | $16.67 | 33,458,250 |
| 2018-01-16 | $33.00 | $33.33 | $32.55 | $33.25 | $16.73 | 23,687,400 |
| 2018-01-15 | $33.30 | $33.62 | $32.81 | $32.99 | $16.60 | 41,930,760 |
| 2018-01-12 | $31.35 | $32.85 | $31.35 | $32.59 | $16.40 | 34,677,640 |
| 2018-01-11 | $31.46 | $31.95 | $31.29 | $31.58 | $15.89 | 15,286,610 |
| 2018-01-10 | $31.61 | $31.98 | $30.96 | $31.25 | $15.73 | 17,672,850 |
| 2018-01-09 | $32.20 | $32.28 | $31.85 | $31.89 | $16.05 | 14,649,140 |
| 2018-01-08 | $31.83 | $32.65 | $31.69 | $32.38 | $16.30 | 28,036,730 |
| 2018-01-05 | $31.82 | $32.37 | $31.62 | $31.96 | $16.08 | 27,422,170 |
| 2018-01-04 | $31.30 | $31.59 | $31.01 | $31.57 | $15.89 | 17,175,220 |
| 2018-01-03 | $32.10 | $32.62 | $31.60 | $31.63 | $15.92 | 30,920,320 |
| 2018-01-02 | $31.46 | $31.66 | $31.02 | $31.56 | $15.88 | 20,535,440 |
| 2018-01-01 | $31.18 | $31.18 | $31.18 | $31.18 | $15.69 | 0 |
| 2017-12-29 | $31.04 | $31.35 | $30.77 | $31.18 | $15.69 | 17,271,920 |
| 2017-12-28 | $30.43 | $31.45 | $30.13 | $31.04 | $15.62 | 26,556,330 |
| 2017-12-27 | $30.40 | $30.65 | $30.17 | $30.28 | $15.24 | 11,735,350 |
| 2017-12-26 | $30.45 | $30.45 | $30.10 | $30.29 | $15.24 | 8,986,540 |
| 2017-12-25 | $30.00 | $30.50 | $29.72 | $30.46 | $15.33 | 17,473,060 |
| 2017-12-22 | $29.77 | $30.05 | $29.65 | $29.87 | $15.03 | 5,940,290 |
| 2017-12-21 | $29.80 | $30.10 | $29.70 | $29.82 | $15.01 | 9,973,840 |
| 2017-12-20 | $30.36 | $30.50 | $29.87 | $29.88 | $15.04 | 10,606,560 |
| 2017-12-19 | $30.61 | $30.65 | $30.27 | $30.37 | $15.28 | 13,455,210 |
| 2017-12-18 | $30.58 | $30.96 | $30.30 | $30.69 | $15.44 | 15,241,940 |
| 2017-12-15 | $30.07 | $30.85 | $30.00 | $30.77 | $15.48 | 19,382,750 |
| 2017-12-14 | $30.30 | $30.74 | $30.21 | $30.24 | $15.22 | 18,716,780 |
| 2017-12-13 | $29.82 | $30.06 | $29.72 | $29.97 | $15.08 | 9,333,210 |
| 2017-12-12 | $29.67 | $30.07 | $29.58 | $29.90 | $15.05 | 9,928,370 |
| 2017-12-11 | $29.71 | $29.88 | $29.46 | $29.85 | $15.02 | 9,289,040 |
| 2017-12-08 | $29.68 | $30.01 | $29.52 | $29.75 | $14.97 | 15,203,250 |
| 2017-12-07 | $29.60 | $30.82 | $29.46 | $30.09 | $15.14 | 18,673,280 |
| 2017-12-06 | $29.65 | $30.20 | $29.31 | $29.79 | $14.99 | 13,404,670 |
| 2017-12-05 | $29.48 | $30.27 | $29.43 | $30.07 | $15.13 | 21,135,640 |
| 2017-12-04 | $29.85 | $29.85 | $29.21 | $29.42 | $14.81 | 14,751,760 |
| 2017-12-01 | $29.66 | $30.10 | $29.49 | $29.92 | $15.06 | 12,975,960 |
| 2017-11-30 | $30.90 | $31.06 | $29.93 | $30.13 | $15.16 | 21,997,900 |
| 2017-11-29 | $30.98 | $31.45 | $30.71 | $31.38 | $15.79 | 16,933,590 |
| 2017-11-28 | $31.03 | $31.65 | $31.03 | $31.12 | $15.66 | 13,038,790 |
| 2017-11-27 | $31.00 | $31.27 | $30.31 | $31.23 | $15.72 | 16,385,130 |
| 2017-11-24 | $31.15 | $31.44 | $30.71 | $31.16 | $15.68 | 14,463,110 |
| 2017-11-23 | $31.58 | $31.86 | $31.30 | $31.44 | $15.82 | 23,793,110 |
| 2017-11-22 | $31.00 | $31.60 | $30.51 | $31.55 | $15.88 | 26,021,900 |
| 2017-11-21 | $30.43 | $31.01 | $30.10 | $30.99 | $15.60 | 16,107,250 |
| 2017-11-20 | $31.31 | $31.67 | $30.60 | $30.83 | $15.52 | 19,521,990 |
| 2017-11-17 | $30.54 | $31.25 | $30.43 | $31.04 | $15.62 | 27,032,240 |
| 2017-11-16 | $30.39 | $30.66 | $30.16 | $30.57 | $15.38 | 15,426,300 |
| 2017-11-15 | $29.52 | $30.67 | $29.52 | $30.65 | $15.42 | 30,310,960 |
| 2017-11-14 | $29.31 | $29.53 | $29.21 | $29.42 | $14.81 | 6,830,340 |
| 2017-11-13 | $29.69 | $29.77 | $29.18 | $29.42 | $14.81 | 13,379,790 |
| 2017-11-10 | $30.29 | $30.36 | $29.95 | $29.99 | $15.09 | 9,420,980 |
| 2017-11-09 | $30.19 | $30.35 | $30.02 | $30.21 | $15.20 | 8,412,130 |
| 2017-11-08 | $30.19 | $30.30 | $29.90 | $30.20 | $15.20 | 9,042,530 |
| 2017-11-07 | $30.10 | $30.57 | $30.00 | $30.18 | $15.19 | 11,167,830 |
| 2017-11-06 | $29.90 | $30.15 | $29.81 | $29.99 | $15.09 | 6,966,140 |
| 2017-11-03 | $30.10 | $30.30 | $29.70 | $30.28 | $15.24 | 11,775,280 |
| 2017-11-02 | $29.63 | $30.38 | $29.54 | $30.17 | $15.18 | 14,542,860 |
| 2017-11-01 | $29.20 | $29.66 | $29.20 | $29.65 | $14.92 | 7,062,040 |
| 2017-10-31 | $29.33 | $29.65 | $29.28 | $29.51 | $14.85 | 5,163,640 |
| 2017-10-30 | $29.82 | $29.90 | $28.90 | $29.28 | $14.74 | 12,661,320 |
| 2017-10-27 | $30.00 | $30.08 | $29.72 | $29.78 | $14.99 | 10,013,720 |
| 2017-10-26 | $30.28 | $30.44 | $30.17 | $30.38 | $15.29 | 6,849,150 |
| 2017-10-25 | $30.11 | $30.47 | $29.93 | $30.28 | $15.24 | 7,210,710 |
| 2017-10-24 | $29.90 | $30.47 | $29.85 | $30.31 | $15.25 | 8,534,280 |
| 2017-10-23 | $30.17 | $30.18 | $29.75 | $29.89 | $15.04 | 5,397,710 |
| 2017-10-20 | $30.30 | $30.30 | $29.96 | $30.17 | $15.18 | 4,875,040 |
| 2017-10-19 | $30.10 | $30.31 | $29.80 | $30.29 | $15.24 | 10,314,310 |
| 2017-10-18 | $29.70 | $30.28 | $29.56 | $30.26 | $15.23 | 10,033,860 |
| 2017-10-17 | $30.29 | $30.30 | $29.80 | $29.90 | $15.05 | 11,003,510 |
| 2017-10-16 | $31.09 | $31.17 | $30.20 | $30.58 | $15.39 | 18,309,400 |
| 2017-10-13 | $31.30 | $31.35 | $31.09 | $31.18 | $15.69 | 7,646,070 |
| 2017-10-12 | $31.30 | $31.42 | $31.01 | $31.30 | $15.75 | 9,874,500 |
| 2017-10-11 | $31.60 | $31.60 | $31.14 | $31.20 | $15.70 | 11,535,900 |
| 2017-10-10 | $31.55 | $31.65 | $31.36 | $31.49 | $15.85 | 9,958,140 |
| 2017-10-09 | $31.40 | $31.64 | $31.28 | $31.56 | $15.88 | 11,085,320 |
| 2017-10-06 | $31.43 | $31.43 | $31.43 | $31.43 | $15.82 | 0 |
| 2017-10-05 | $31.43 | $31.43 | $31.43 | $31.43 | $15.82 | 0 |
| 2017-10-04 | $31.43 | $31.43 | $31.43 | $31.43 | $15.82 | 0 |
| 2017-10-03 | $31.43 | $31.43 | $31.43 | $31.43 | $15.82 | 0 |
| 2017-10-02 | $31.43 | $31.43 | $31.43 | $31.43 | $15.82 | 0 |
| 2017-09-29 | $31.18 | $31.45 | $31.18 | $31.43 | $15.82 | 7,974,620 |
| 2017-09-28 | $31.00 | $31.40 | $31.00 | $31.19 | $15.70 | 8,908,980 |
| 2017-09-27 | $31.38 | $31.55 | $31.20 | $31.38 | $15.79 | 7,319,800 |
| 2017-09-26 | $31.97 | $31.99 | $31.67 | $31.74 | $15.97 | 9,177,720 |
| 2017-09-25 | $31.10 | $31.64 | $31.00 | $31.59 | $15.90 | 11,703,880 |
| 2017-09-22 | $31.35 | $31.56 | $30.80 | $31.49 | $15.85 | 15,043,680 |
| 2017-09-21 | $32.00 | $32.00 | $31.34 | $31.36 | $15.78 | 24,306,090 |
| 2017-09-20 | $32.22 | $32.54 | $32.12 | $32.50 | $16.36 | 12,580,690 |
| 2017-09-19 | $32.37 | $32.37 | $31.93 | $32.14 | $16.17 | 13,466,880 |
| 2017-09-18 | $32.40 | $32.46 | $32.16 | $32.37 | $16.29 | 11,371,920 |
| 2017-09-15 | $32.80 | $32.84 | $32.55 | $32.68 | $16.45 | 10,190,380 |
| 2017-09-14 | $32.50 | $32.57 | $32.22 | $32.56 | $16.39 | 12,071,080 |
| 2017-09-13 | $32.86 | $32.97 | $32.58 | $32.75 | $16.48 | 13,574,860 |
| 2017-09-12 | $32.90 | $32.97 | $32.67 | $32.87 | $16.54 | 22,053,990 |
| 2017-09-11 | $33.24 | $33.40 | $33.02 | $33.28 | $16.75 | 22,478,940 |
| 2017-09-08 | $33.80 | $34.40 | $33.63 | $33.94 | $17.08 | 28,668,930 |
| 2017-09-07 | $33.48 | $33.78 | $33.25 | $33.41 | $16.81 | 18,448,230 |
| 2017-09-06 | $34.06 | $34.46 | $33.83 | $33.88 | $17.05 | 26,928,360 |
| 2017-09-05 | $34.00 | $34.26 | $33.70 | $33.79 | $17.00 | 24,475,880 |
| 2017-09-04 | $33.97 | $34.46 | $33.48 | $34.44 | $17.33 | 44,233,470 |
| 2017-09-01 | $32.92 | $33.46 | $32.80 | $33.29 | $16.75 | 25,968,320 |
| 2017-08-31 | $32.51 | $32.83 | $32.48 | $32.64 | $16.43 | 14,442,090 |
| 2017-08-30 | $32.96 | $33.18 | $32.70 | $32.97 | $16.59 | 16,335,140 |
| 2017-08-29 | $33.94 | $33.95 | $33.12 | $33.24 | $16.73 | 33,142,600 |
| 2017-08-28 | $32.31 | $32.96 | $32.09 | $32.94 | $16.58 | 23,263,010 |
| 2017-08-25 | $31.56 | $32.15 | $31.47 | $32.04 | $16.12 | 12,207,180 |
| 2017-08-24 | $32.17 | $32.35 | $31.58 | $31.73 | $15.97 | 15,014,700 |
| 2017-08-23 | $32.56 | $32.66 | $32.03 | $32.18 | $16.19 | 20,424,970 |
| 2017-08-22 | $33.08 | $33.17 | $32.82 | $32.87 | $16.54 | 12,736,920 |
| 2017-08-21 | $32.89 | $33.15 | $32.60 | $33.09 | $16.65 | 17,230,080 |
| 2017-08-18 | $33.12 | $33.65 | $32.90 | $33.05 | $16.63 | 22,268,920 |
| 2017-08-17 | $33.20 | $33.44 | $32.91 | $33.17 | $16.69 | 27,766,780 |
| 2017-08-16 | $32.91 | $32.99 | $32.52 | $32.62 | $16.42 | 25,917,490 |
| 2017-08-15 | $33.20 | $33.39 | $32.84 | $33.29 | $16.75 | 32,549,160 |
| 2017-08-14 | $34.24 | $34.24 | $33.11 | $33.96 | $17.09 | 36,166,110 |
| 2017-08-11 | $34.60 | $36.15 | $34.05 | $34.18 | $17.20 | 77,467,730 |
| 2017-08-10 | $33.47 | $34.28 | $33.18 | $33.95 | $17.09 | 52,995,950 |
| 2017-08-09 | $32.60 | $33.11 | $32.39 | $32.88 | $16.55 | 21,955,920 |
| 2017-08-08 | $32.21 | $33.25 | $32.20 | $32.41 | $16.31 | 26,354,980 |
| 2017-08-07 | $32.33 | $32.64 | $32.05 | $32.55 | $16.38 | 27,694,760 |
| 2017-08-04 | $31.80 | $33.49 | $31.76 | $33.16 | $16.69 | 51,201,610 |
| 2017-08-03 | $31.63 | $32.08 | $31.52 | $31.72 | $15.96 | 16,986,690 |
| 2017-08-02 | $31.89 | $32.68 | $31.70 | $31.77 | $15.99 | 27,404,610 |
| 2017-08-01 | $31.97 | $32.80 | $31.36 | $32.29 | $16.25 | 35,433,430 |
| 2017-07-31 | $31.15 | $31.97 | $31.05 | $31.92 | $16.06 | 29,829,600 |
| 2017-07-28 | $31.16 | $31.16 | $30.66 | $30.87 | $15.54 | 16,169,910 |
| 2017-07-27 | $31.41 | $31.67 | $31.02 | $31.20 | $15.70 | 20,510,990 |
| 2017-07-26 | $30.55 | $31.29 | $30.53 | $30.97 | $15.59 | 16,873,950 |
| 2017-07-25 | $31.35 | $31.38 | $30.71 | $30.96 | $15.58 | 23,638,210 |
| 2017-07-24 | $32.16 | $32.35 | $31.39 | $31.60 | $15.90 | 20,412,830 |
| 2017-07-21 | $31.90 | $32.48 | $31.25 | $31.82 | $16.01 | 24,212,710 |
| 2017-07-20 | $32.00 | $32.10 | $31.70 | $31.84 | $16.02 | 27,011,570 |
| 2017-07-19 | $31.85 | $32.99 | $31.85 | $32.43 | $16.32 | 43,475,880 |
| 2017-07-18 | $31.30 | $31.98 | $31.03 | $31.65 | $15.93 | 32,076,660 |
| 2017-07-17 | $30.99 | $32.40 | $29.91 | $31.33 | $15.77 | 49,475,200 |
| 2017-07-14 | $30.40 | $30.85 | $30.29 | $30.62 | $15.41 | 19,974,850 |
| 2017-07-13 | $29.60 | $31.15 | $29.26 | $30.88 | $15.54 | 44,532,580 |
| 2017-07-12 | $29.38 | $29.67 | $29.20 | $29.45 | $14.82 | 14,336,670 |
| 2017-07-11 | $29.35 | $29.50 | $29.06 | $29.12 | $14.65 | 13,492,120 |
| 2017-07-10 | $29.53 | $29.84 | $29.30 | $29.31 | $14.75 | 18,591,470 |
| 2017-07-07 | $29.30 | $29.96 | $29.14 | $29.87 | $15.03 | 22,436,240 |
| 2017-07-06 | $28.97 | $29.65 | $28.91 | $29.49 | $14.84 | 26,958,710 |
| 2017-07-05 | $28.85 | $28.95 | $28.76 | $28.91 | $14.55 | 10,068,560 |
| 2017-07-04 | $28.50 | $28.93 | $28.40 | $28.90 | $14.54 | 15,970,130 |
| 2017-07-03 | $28.80 | $28.94 | $28.56 | $28.81 | $14.50 | 12,858,390 |
| 2017-06-30 | $28.85 | $29.20 | $28.74 | $28.93 | $14.56 | 11,561,460 |
| 2017-06-29 | $29.11 | $29.33 | $29.01 | $29.10 | $14.64 | 11,471,180 |
| 2017-06-28 | $29.01 | $29.37 | $28.96 | $29.19 | $14.69 | 16,586,850 |
| 2017-06-27 | $28.85 | $29.35 | $28.71 | $29.17 | $14.68 | 17,957,010 |
| 2017-06-26 | $29.02 | $29.27 | $28.88 | $29.11 | $14.65 | 12,864,240 |
| 2017-06-23 | $29.10 | $29.18 | $28.57 | $29.04 | $14.61 | 14,961,600 |
| 2017-06-22 | $29.12 | $29.57 | $28.92 | $29.23 | $14.71 | 21,200,840 |
| 2017-06-21 | $28.96 | $29.00 | $28.76 | $28.91 | $14.55 | 10,390,660 |
| 2017-06-20 | $28.65 | $29.05 | $28.59 | $28.93 | $14.56 | 12,620,920 |
| 2017-06-19 | $28.77 | $28.78 | $28.56 | $28.71 | $14.45 | 9,143,960 |
| 2017-06-16 | $28.81 | $28.96 | $28.58 | $28.81 | $14.50 | 14,741,360 |
| 2017-06-15 | $29.21 | $29.33 | $28.80 | $29.17 | $14.68 | 15,129,180 |
| 2017-06-14 | $29.24 | $29.65 | $29.18 | $29.45 | $14.82 | 14,762,990 |
| 2017-06-13 | $28.82 | $29.43 | $28.77 | $29.24 | $14.71 | 12,368,980 |
| 2017-06-12 | $28.58 | $29.32 | $28.45 | $29.05 | $14.62 | 14,792,400 |
| 2017-06-09 | $29.00 | $29.10 | $28.75 | $28.97 | $14.58 | 14,757,300 |
| 2017-06-08 | $29.55 | $29.63 | $29.30 | $29.43 | $14.81 | 14,300,210 |
| 2017-06-07 | $29.97 | $29.99 | $29.38 | $29.79 | $14.99 | 19,550,960 |
| 2017-06-06 | $29.39 | $29.76 | $28.86 | $29.60 | $14.90 | 17,869,540 |
| 2017-06-05 | $28.40 | $29.78 | $28.30 | $29.42 | $14.81 | 30,037,070 |
| 2017-06-02 | $27.55 | $27.96 | $27.06 | $27.84 | $13.96 | 13,089,750 |
| 2017-06-01 | $28.65 | $28.65 | $27.48 | $27.69 | $13.89 | 14,962,900 |
| 2017-05-31 | $28.50 | $28.64 | $28.21 | $28.55 | $14.32 | 12,032,650 |
| 2017-05-30 | $28.49 | $28.49 | $28.49 | $28.49 | $14.29 | 0 |
| 2017-05-29 | $28.49 | $28.49 | $28.49 | $28.49 | $14.29 | 0 |
| 2017-05-26 | $27.52 | $28.76 | $27.42 | $28.49 | $14.29 | 20,940,640 |
| 2017-05-25 | $27.50 | $27.77 | $27.03 | $27.67 | $13.88 | 18,518,910 |
| 2017-05-24 | $28.30 | $28.30 | $26.56 | $27.52 | $13.80 | 26,594,910 |
| 2017-05-23 | $30.33 | $30.48 | $28.02 | $28.66 | $14.37 | 26,284,980 |
| 2017-05-22 | $30.30 | $30.67 | $29.93 | $30.05 | $15.07 | 18,374,520 |
| 2017-05-19 | $31.11 | $31.58 | $30.11 | $30.30 | $15.20 | 39,232,780 |
| 2017-05-18 | $32.71 | $34.49 | $32.51 | $32.51 | $16.31 | 52,479,760 |
| 2017-05-17 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-05-16 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-05-15 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-05-12 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-05-11 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-05-10 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-05-09 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-05-08 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-05-05 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-05-04 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-05-03 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-05-02 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-05-01 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-28 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-27 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-26 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-25 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-24 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-21 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-20 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-19 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-18 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-17 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-14 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-13 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-12 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-11 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-10 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-07 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-06 | $36.12 | $36.12 | $36.12 | $36.12 | $18.12 | 0 |
| 2017-04-05 | $35.78 | $36.20 | $35.61 | $36.12 | $18.12 | 15,682,070 |
| 2017-04-04 | $35.78 | $35.78 | $35.78 | $35.78 | $17.95 | 0 |
| 2017-04-03 | $35.78 | $35.78 | $35.78 | $35.78 | $17.95 | 0 |
| 2017-03-31 | $35.46 | $35.80 | $35.39 | $35.78 | $17.95 | 13,070,780 |
| 2017-03-30 | $36.70 | $36.74 | $35.65 | $35.74 | $17.93 | 21,695,460 |
| 2017-03-29 | $37.50 | $37.50 | $36.47 | $36.56 | $18.34 | 39,097,480 |
| 2017-03-28 | $36.52 | $36.86 | $36.34 | $36.48 | $18.30 | 22,422,450 |
| 2017-03-27 | $36.30 | $36.87 | $36.03 | $36.79 | $18.45 | 35,719,860 |
| 2017-03-24 | $36.12 | $36.21 | $35.81 | $35.90 | $18.01 | 19,468,590 |
| 2017-03-23 | $36.00 | $36.80 | $35.52 | $36.51 | $18.31 | 34,203,830 |
| 2017-03-22 | $36.00 | $36.35 | $35.83 | $35.99 | $18.05 | 21,941,450 |
| 2017-03-21 | $35.98 | $35.98 | $35.42 | $35.54 | $17.82 | 15,750,350 |
| 2017-03-20 | $36.28 | $36.42 | $35.78 | $35.97 | $18.04 | 14,861,090 |
| 2017-03-17 | $36.34 | $36.52 | $35.92 | $36.02 | $18.07 | 17,547,420 |
| 2017-03-16 | $36.85 | $37.16 | $36.21 | $36.33 | $18.22 | 27,747,720 |
| 2017-03-15 | $35.90 | $36.35 | $35.78 | $36.19 | $18.15 | 16,383,410 |
| 2017-03-14 | $35.90 | $36.17 | $35.72 | $35.99 | $18.05 | 14,500,920 |
| 2017-03-13 | $35.18 | $36.21 | $35.18 | $36.16 | $18.14 | 30,274,610 |
| 2017-03-10 | $34.91 | $35.26 | $34.88 | $35.18 | $17.64 | 11,454,580 |
| 2017-03-09 | $35.40 | $35.40 | $35.00 | $35.18 | $17.64 | 16,008,790 |
| 2017-03-08 | $35.52 | $35.68 | $35.42 | $35.51 | $17.81 | 13,228,780 |
| 2017-03-07 | $35.53 | $35.81 | $35.40 | $35.75 | $17.93 | 14,091,280 |
| 2017-03-06 | $35.54 | $35.75 | $35.41 | $35.67 | $17.89 | 12,665,520 |
| 2017-03-03 | $36.00 | $36.00 | $35.38 | $35.54 | $17.82 | 26,784,650 |
| 2017-03-02 | $36.78 | $36.86 | $36.40 | $36.48 | $18.30 | 17,218,670 |
| 2017-03-01 | $36.70 | $36.88 | $36.60 | $36.82 | $18.47 | 15,676,620 |
| 2017-02-28 | $37.11 | $37.24 | $36.90 | $37.07 | $18.59 | 15,517,580 |
| 2017-02-27 | $37.55 | $37.99 | $37.40 | $37.45 | $18.78 | 25,570,200 |
| 2017-02-24 | $37.60 | $37.60 | $37.11 | $37.51 | $18.81 | 24,785,730 |
| 2017-02-23 | $36.92 | $37.25 | $36.71 | $37.06 | $18.59 | 19,738,910 |
| 2017-02-22 | $37.18 | $37.38 | $36.87 | $37.00 | $18.56 | 14,553,990 |
| 2017-02-21 | $36.88 | $37.24 | $36.56 | $37.22 | $18.67 | 16,954,150 |
| 2017-02-20 | $37.00 | $37.11 | $36.56 | $37.08 | $18.60 | 12,651,460 |
| 2017-02-17 | $37.49 | $37.49 | $37.08 | $37.19 | $18.65 | 12,621,880 |
| 2017-02-16 | $37.31 | $37.44 | $37.06 | $37.22 | $18.67 | 14,225,500 |
| 2017-02-15 | $37.52 | $37.59 | $37.00 | $37.06 | $18.59 | 20,125,830 |
| 2017-02-14 | $37.67 | $37.77 | $37.31 | $37.74 | $18.93 | 16,622,860 |
| 2017-02-13 | $37.81 | $38.07 | $37.68 | $37.88 | $19.00 | 17,825,150 |
| 2017-02-10 | $37.80 | $37.97 | $37.67 | $37.85 | $18.98 | 21,896,190 |
| 2017-02-09 | $38.67 | $38.78 | $38.29 | $38.48 | $19.30 | 22,173,860 |
| 2017-02-08 | $38.40 | $38.80 | $38.21 | $38.43 | $19.27 | 21,669,530 |
| 2017-02-07 | $38.26 | $38.88 | $37.90 | $38.71 | $19.41 | 37,864,830 |
| 2017-02-06 | $37.68 | $38.11 | $37.68 | $37.82 | $18.97 | 16,248,520 |
| 2017-02-03 | $37.85 | $38.10 | $37.37 | $37.39 | $18.75 | 21,427,970 |
| 2017-02-02 | $37.02 | $37.02 | $37.02 | $37.02 | $18.57 | 0 |
| 2017-02-01 | $37.02 | $37.02 | $37.02 | $37.02 | $18.57 | 0 |
| 2017-01-31 | $37.02 | $37.02 | $37.02 | $37.02 | $18.57 | 0 |
| 2017-01-30 | $37.02 | $37.02 | $37.02 | $37.02 | $18.57 | 0 |
| 2017-01-27 | $37.02 | $37.02 | $37.02 | $37.02 | $18.57 | 0 |
| 2017-01-26 | $36.86 | $37.11 | $36.70 | $37.02 | $18.57 | 15,713,490 |
| 2017-01-25 | $37.00 | $37.41 | $36.87 | $37.13 | $18.62 | 16,694,970 |
| 2017-01-24 | $38.24 | $38.24 | $37.63 | $37.66 | $18.89 | 15,092,480 |
| 2017-01-23 | $37.57 | $38.37 | $37.57 | $37.85 | $18.98 | 22,019,140 |
| 2017-01-20 | $37.11 | $37.58 | $37.01 | $37.30 | $18.71 | 14,285,870 |
| 2017-01-19 | $37.50 | $37.50 | $36.88 | $37.14 | $18.63 | 19,237,770 |
| 2017-01-18 | $38.06 | $38.45 | $37.69 | $38.09 | $19.10 | 35,851,190 |
| 2017-01-17 | $36.86 | $38.05 | $36.62 | $37.81 | $18.96 | 29,840,460 |
| 2017-01-16 | $36.60 | $37.20 | $35.72 | $37.04 | $18.58 | 26,227,590 |
| 2017-01-13 | $37.35 | $37.35 | $36.43 | $36.56 | $18.34 | 19,117,200 |
| 2017-01-12 | $37.30 | $37.70 | $37.20 | $37.68 | $18.90 | 22,151,360 |
| 2017-01-11 | $37.47 | $37.51 | $36.89 | $37.12 | $18.62 | 13,843,970 |
| 2017-01-10 | $37.15 | $37.47 | $36.91 | $37.43 | $18.77 | 22,812,860 |
| 2017-01-09 | $37.17 | $37.17 | $36.53 | $36.78 | $18.45 | 18,881,550 |
| 2017-01-06 | $37.87 | $38.29 | $37.20 | $37.29 | $18.70 | 30,837,320 |
| 2017-01-05 | $37.30 | $38.20 | $37.01 | $37.62 | $18.87 | 40,190,780 |
| 2017-01-04 | $36.81 | $37.04 | $36.50 | $36.91 | $18.51 | 18,402,140 |
| 2017-01-03 | $36.40 | $36.88 | $36.18 | $36.76 | $18.44 | 15,765,530 |
| 2017-01-02 | $36.51 | $36.51 | $36.51 | $36.51 | $18.31 | 0 |
| 2016-12-30 | $37.35 | $37.50 | $36.42 | $36.51 | $18.31 | 26,394,100 |
| 2016-12-29 | $36.00 | $36.90 | $36.00 | $36.44 | $18.28 | 42,312,690 |
| 2016-12-28 | $35.52 | $35.89 | $35.39 | $35.65 | $17.88 | 19,558,770 |
| 2016-12-27 | $34.80 | $35.55 | $34.61 | $35.41 | $17.76 | 17,734,900 |
| 2016-12-26 | $35.30 | $35.31 | $34.33 | $34.93 | $17.52 | 23,048,300 |
| 2016-12-23 | $35.62 | $35.95 | $35.31 | $35.41 | $17.76 | 16,065,820 |
| 2016-12-22 | $35.98 | $35.98 | $35.55 | $35.67 | $17.89 | 19,281,330 |
| 2016-12-21 | $35.62 | $36.22 | $35.53 | $36.13 | $18.12 | 18,934,610 |
| 2016-12-20 | $36.10 | $36.33 | $35.82 | $35.89 | $18.00 | 20,310,870 |
| 2016-12-19 | $36.54 | $36.59 | $35.98 | $36.40 | $18.26 | 24,621,070 |
| 2016-12-16 | $36.30 | $36.50 | $35.62 | $36.45 | $18.28 | 49,373,760 |
| 2016-12-15 | $37.61 | $37.80 | $36.80 | $37.20 | $18.66 | 66,497,940 |
| 2016-12-14 | $37.11 | $39.27 | $36.80 | $39.09 | $19.61 | 64,567,220 |
| 2016-12-13 | $38.21 | $38.54 | $36.50 | $37.23 | $18.67 | 29,019,040 |
| 2016-12-12 | $37.48 | $38.65 | $37.38 | $38.06 | $19.09 | 48,176,520 |
| 2016-12-09 | $37.20 | $38.18 | $37.11 | $37.99 | $19.05 | 26,462,480 |
| 2016-12-08 | $37.33 | $38.10 | $37.16 | $37.79 | $18.95 | 33,971,630 |
| 2016-12-07 | $36.96 | $37.07 | $36.51 | $37.05 | $18.58 | 16,328,720 |
| 2016-12-06 | $37.29 | $37.66 | $36.90 | $36.97 | $18.54 | 26,018,780 |
| 2016-12-05 | $38.67 | $38.67 | $37.25 | $37.31 | $18.71 | 35,247,460 |
| 2016-12-02 | $38.66 | $39.34 | $38.40 | $38.82 | $19.47 | 46,204,600 |
| 2016-12-01 | $37.58 | $38.79 | $37.36 | $38.75 | $19.43 | 39,017,280 |
| 2016-11-30 | $38.00 | $38.39 | $37.80 | $38.14 | $19.13 | 24,397,610 |
| 2016-11-29 | $38.51 | $38.64 | $37.97 | $38.21 | $19.16 | 33,348,910 |
| 2016-11-28 | $38.34 | $38.80 | $38.25 | $38.47 | $19.29 | 45,287,270 |
| 2016-11-25 | $38.12 | $38.29 | $37.56 | $37.86 | $18.99 | 35,347,920 |
| 2016-11-24 | $38.27 | $38.99 | $38.02 | $38.54 | $19.33 | 48,892,930 |
| 2016-11-23 | $39.43 | $39.71 | $39.10 | $39.65 | $19.89 | 30,981,890 |
| 2016-11-22 | $39.66 | $39.84 | $39.32 | $39.45 | $19.79 | 27,850,260 |
| 2016-11-21 | $39.09 | $39.57 | $39.03 | $39.53 | $19.83 | 29,373,940 |
| 2016-11-18 | $40.03 | $40.03 | $39.00 | $39.19 | $19.66 | 44,193,390 |
| 2016-11-17 | $40.60 | $40.89 | $40.38 | $40.54 | $20.33 | 23,990,470 |
| 2016-11-16 | $40.67 | $40.97 | $40.25 | $40.70 | $20.41 | 30,373,790 |
| 2016-11-15 | $40.66 | $41.02 | $40.47 | $40.65 | $20.39 | 41,537,810 |
| 2016-11-14 | $40.41 | $40.81 | $40.03 | $40.40 | $20.26 | 68,431,570 |
| 2016-11-11 | $42.70 | $42.77 | $41.83 | $42.42 | $21.28 | 66,144,940 |
| 2016-11-10 | $43.00 | $43.88 | $42.64 | $43.71 | $21.92 | 74,728,450 |
| 2016-11-09 | $41.53 | $46.06 | $41.42 | $46.06 | $23.10 | 125,324,070 |
| 2016-11-08 | $41.18 | $41.93 | $41.15 | $41.87 | $21.00 | 29,931,280 |
| 2016-11-07 | $41.79 | $42.35 | $41.58 | $42.07 | $21.10 | 30,880,520 |
| 2016-11-04 | $43.77 | $43.77 | $42.50 | $42.60 | $21.37 | 40,250,390 |
| 2016-11-03 | $45.00 | $45.00 | $43.75 | $43.98 | $22.06 | 57,082,690 |
| 2016-11-02 | $42.90 | $45.24 | $42.43 | $44.71 | $22.42 | 67,118,330 |
| 2016-11-01 | $40.76 | $41.91 | $40.21 | $41.89 | $21.01 | 35,562,960 |
| 2016-10-31 | $40.31 | $41.22 | $40.10 | $40.72 | $20.42 | 0 |
| 2016-10-28 | $39.50 | $40.44 | $39.40 | $39.59 | $19.86 | 18,082,040 |
| 2016-10-27 | $39.33 | $40.09 | $39.06 | $39.61 | $19.87 | 16,997,000 |
| 2016-10-26 | $39.78 | $40.68 | $39.33 | $39.98 | $20.05 | 33,183,260 |
| 2016-10-25 | $38.49 | $39.84 | $38.38 | $39.59 | $19.86 | 34,542,290 |
| 2016-10-24 | $38.45 | $38.56 | $37.77 | $38.54 | $19.33 | 21,630,060 |
| 2016-10-21 | $38.50 | $38.88 | $38.01 | $38.59 | $19.35 | 16,463,510 |
| 2016-10-20 | $39.14 | $39.40 | $38.75 | $38.96 | $19.54 | 17,614,070 |
| 2016-10-19 | $39.25 | $39.55 | $38.89 | $38.98 | $19.55 | 20,492,160 |
| 2016-10-18 | $38.60 | $39.30 | $38.32 | $39.19 | $19.66 | 30,527,610 |
| 2016-10-17 | $37.25 | $39.17 | $37.11 | $38.97 | $19.55 | 36,075,080 |
| 2016-10-14 | $37.50 | $37.75 | $36.87 | $37.26 | $18.69 | 17,600,880 |
| 2016-10-13 | $37.55 | $38.31 | $37.55 | $37.86 | $18.99 | 18,561,530 |
| 2016-10-12 | $37.44 | $37.86 | $37.33 | $37.56 | $18.84 | 15,119,010 |
| 2016-10-11 | $36.69 | $38.10 | $36.51 | $37.87 | $18.99 | 32,209,610 |
| 2016-10-10 | $36.00 | $37.08 | $35.80 | $36.99 | $18.55 | 35,675,110 |
| 2016-10-07 | $38.19 | $38.19 | $38.19 | $38.19 | $19.15 | 0 |
| 2016-10-06 | $38.19 | $38.19 | $38.19 | $38.19 | $19.15 | 0 |
| 2016-10-05 | $38.19 | $38.19 | $38.19 | $38.19 | $19.15 | 0 |
| 2016-10-04 | $38.19 | $38.19 | $38.19 | $38.19 | $19.15 | 0 |
| 2016-10-03 | $38.19 | $38.19 | $38.19 | $38.19 | $19.15 | 0 |
| 2016-09-30 | $37.65 | $38.25 | $37.61 | $38.19 | $19.15 | 20,207,190 |
| 2016-09-29 | $37.85 | $37.95 | $37.54 | $37.57 | $18.84 | 16,724,730 |
| 2016-09-28 | $38.30 | $38.50 | $37.68 | $37.71 | $18.91 | 21,226,600 |
| 2016-09-27 | $38.24 | $39.30 | $38.24 | $38.82 | $19.47 | 14,169,770 |
| 2016-09-26 | $40.10 | $40.10 | $38.53 | $38.64 | $19.38 | 18,491,750 |
| 2016-09-23 | $40.60 | $40.89 | $40.00 | $40.17 | $20.15 | 15,222,870 |
| 2016-09-22 | $41.40 | $41.68 | $40.48 | $40.51 | $20.32 | 35,269,890 |
| 2016-09-21 | $39.57 | $40.50 | $39.18 | $40.39 | $20.26 | 32,400,910 |
| 2016-09-20 | $39.84 | $40.19 | $39.28 | $39.51 | $19.82 | 15,850,190 |
| 2016-09-19 | $39.24 | $40.13 | $39.23 | $39.74 | $19.93 | 16,523,490 |
| 2016-09-16 | $39.82 | $39.82 | $39.82 | $39.82 | $19.97 | 0 |
| 2016-09-15 | $39.82 | $39.82 | $39.82 | $39.82 | $19.97 | 0 |
| 2016-09-14 | $38.50 | $40.19 | $37.40 | $39.82 | $19.97 | 30,919,160 |
| 2016-09-13 | $39.50 | $39.79 | $38.93 | $39.20 | $19.66 | 17,435,900 |
| 2016-09-12 | $40.75 | $40.75 | $38.90 | $39.22 | $19.67 | 37,525,740 |
| 2016-09-09 | $42.10 | $42.40 | $41.66 | $41.81 | $20.97 | 21,386,040 |
| 2016-09-08 | $42.82 | $42.96 | $42.45 | $42.77 | $21.45 | 16,780,100 |
| 2016-09-07 | $43.50 | $43.85 | $42.90 | $43.15 | $21.64 | 40,254,170 |
| 2016-09-06 | $42.72 | $42.72 | $41.41 | $42.43 | $21.28 | 22,142,560 |
| 2016-09-05 | $43.25 | $43.56 | $42.46 | $42.84 | $21.49 | 24,890,090 |
| 2016-09-02 | $42.50 | $43.46 | $42.31 | $42.43 | $21.28 | 32,089,630 |
| 2016-09-01 | $41.50 | $42.87 | $41.43 | $42.36 | $21.25 | 31,875,780 |
| 2016-08-31 | $41.11 | $41.90 | $41.00 | $41.74 | $20.93 | 19,813,420 |
| 2016-08-30 | $42.26 | $42.37 | $41.36 | $41.57 | $20.85 | 23,040,680 |
| 2016-08-29 | $41.40 | $41.90 | $41.23 | $41.76 | $20.94 | 17,860,800 |
| 2016-08-26 | $41.90 | $42.60 | $41.84 | $42.12 | $21.12 | 15,819,670 |
| 2016-08-25 | $41.40 | $42.17 | $41.22 | $42.02 | $21.07 | 22,079,550 |
| 2016-08-24 | $42.52 | $43.08 | $42.50 | $42.71 | $21.42 | 16,141,990 |
| 2016-08-23 | $42.39 | $43.11 | $42.02 | $42.93 | $21.53 | 21,115,380 |
| 2016-08-22 | $42.00 | $42.67 | $41.80 | $42.38 | $21.26 | 19,291,150 |
| 2016-08-19 | $43.16 | $43.16 | $42.52 | $42.88 | $21.51 | 24,312,540 |
| 2016-08-18 | $44.05 | $44.66 | $43.56 | $43.63 | $21.88 | 29,498,230 |
| 2016-08-17 | $44.00 | $44.08 | $43.40 | $43.52 | $21.83 | 31,989,970 |
| 2016-08-16 | $43.69 | $45.39 | $43.09 | $44.66 | $22.40 | 53,926,040 |
| 2016-08-15 | $42.83 | $43.78 | $42.55 | $43.50 | $21.82 | 34,574,000 |
| 2016-08-12 | $42.70 | $43.22 | $42.61 | $43.14 | $21.64 | 20,704,090 |
| 2016-08-11 | $43.38 | $43.84 | $42.94 | $43.18 | $21.66 | 34,522,160 |
| 2016-08-10 | $42.63 | $44.82 | $42.51 | $44.50 | $22.32 | 61,441,580 |
| 2016-08-09 | $41.81 | $42.20 | $41.51 | $42.03 | $21.08 | 30,986,710 |
| 2016-08-08 | $43.36 | $43.88 | $41.50 | $41.95 | $21.04 | 76,838,470 |
| 2016-08-05 | $45.90 | $45.98 | $45.21 | $45.80 | $22.97 | 24,834,020 |
| 2016-08-04 | $45.91 | $46.20 | $45.28 | $45.51 | $22.83 | 34,904,990 |
| 2016-08-03 | $47.24 | $47.49 | $46.60 | $46.92 | $23.53 | 35,659,330 |
| 2016-08-02 | $46.00 | $46.70 | $45.25 | $46.25 | $23.20 | 31,989,290 |
| 2016-08-01 | $46.80 | $47.50 | $46.01 | $46.43 | $23.29 | 39,250,740 |
| 2016-07-29 | $46.15 | $47.53 | $45.60 | $45.81 | $22.98 | 38,926,290 |
| 2016-07-28 | $47.99 | $48.00 | $46.21 | $46.76 | $23.45 | 64,622,860 |
| 2016-07-27 | $44.70 | $47.00 | $42.72 | $46.91 | $23.53 | 71,189,010 |
| 2016-07-26 | $42.59 | $45.29 | $42.51 | $45.17 | $22.65 | 56,008,780 |
| 2016-07-25 | $42.55 | $42.94 | $41.83 | $42.13 | $21.13 | 30,677,180 |
| 2016-07-22 | $44.60 | $44.70 | $43.09 | $43.36 | $21.75 | 32,410,500 |
| 2016-07-21 | $43.89 | $44.45 | $42.92 | $43.79 | $21.96 | 39,836,950 |
| 2016-07-20 | $46.95 | $47.20 | $44.50 | $44.83 | $22.48 | 44,772,220 |
| 2016-07-19 | $46.80 | $47.70 | $46.33 | $47.00 | $23.57 | 26,638,140 |
| 2016-07-18 | $47.00 | $48.17 | $46.00 | $47.34 | $23.74 | 39,870,910 |
| 2016-07-15 | $46.30 | $48.36 | $45.78 | $47.11 | $23.63 | 43,910,490 |
| 2016-07-14 | $48.06 | $48.82 | $46.70 | $46.89 | $23.52 | 39,320,290 |
| 2016-07-13 | $45.47 | $48.30 | $45.20 | $47.87 | $24.01 | 47,518,850 |
| 2016-07-12 | $47.50 | $48.66 | $46.75 | $47.75 | $23.95 | 42,834,010 |
| 2016-07-11 | $48.00 | $50.75 | $48.00 | $48.70 | $24.43 | 71,888,410 |
| 2016-07-08 | $46.50 | $47.68 | $46.12 | $46.53 | $23.34 | 43,511,640 |
| 2016-07-07 | $47.03 | $50.98 | $46.13 | $48.21 | $24.18 | 77,487,100 |
| 2016-07-06 | $45.00 | $47.98 | $45.00 | $46.99 | $23.57 | 77,496,320 |
| 2016-07-05 | $42.35 | $43.93 | $41.61 | $43.67 | $21.90 | 52,431,880 |
| 2016-07-04 | $42.10 | $44.40 | $41.10 | $43.11 | $21.62 | 56,893,830 |
| 2016-07-01 | $39.36 | $42.00 | $39.31 | $40.81 | $20.47 | 58,765,490 |
| 2016-06-30 | $39.16 | $39.90 | $38.53 | $38.91 | $19.51 | 38,496,460 |
| 2016-06-29 | $38.90 | $40.28 | $38.55 | $39.97 | $20.05 | 55,324,880 |
| 2016-06-28 | $39.28 | $40.38 | $38.29 | $39.48 | $19.80 | 62,901,250 |
| 2016-06-27 | $39.50 | $40.57 | $39.00 | $39.45 | $19.79 | 78,037,050 |
| 2016-06-24 | $35.96 | $38.79 | $34.96 | $38.79 | $19.45 | 102,133,320 |
| 2016-06-23 | $34.90 | $35.67 | $34.29 | $35.26 | $17.68 | 39,580,120 |
| 2016-06-22 | $34.78 | $35.59 | $34.11 | $35.08 | $17.59 | 43,168,570 |
| 2016-06-21 | $36.20 | $36.20 | $34.58 | $35.56 | $17.83 | 53,000,660 |
| 2016-06-20 | $37.17 | $37.17 | $35.81 | $36.31 | $18.21 | 37,418,980 |
| 2016-06-17 | $36.97 | $38.09 | $36.78 | $37.12 | $18.62 | 58,506,520 |
| 2016-06-16 | $36.18 | $38.73 | $35.70 | $38.57 | $19.34 | 59,152,340 |
| 2016-06-15 | $34.05 | $36.66 | $33.01 | $35.93 | $17.97 | 57,660,510 |
| 2016-06-14 | $33.66 | $34.55 | $33.01 | $33.72 | $16.82 | 45,544,910 |
| 2016-06-13 | $32.39 | $34.20 | $31.70 | $33.86 | $16.89 | 65,783,380 |
| 2016-06-10 | $31.23 | $31.23 | $31.23 | $31.23 | $15.58 | 0 |
| 2016-06-09 | $31.23 | $31.23 | $31.23 | $31.23 | $15.58 | 0 |
| 2016-06-08 | $30.87 | $31.48 | $30.87 | $31.23 | $15.58 | 25,931,370 |
| 2016-06-07 | $31.55 | $31.67 | $30.58 | $30.83 | $15.38 | 29,181,090 |
| 2016-06-06 | $30.99 | $31.86 | $30.80 | $31.54 | $15.73 | 55,677,630 |
| 2016-06-03 | $29.30 | $29.50 | $29.12 | $29.34 | $14.63 | 23,490,430 |
| 2016-06-02 | $29.41 | $30.06 | $29.16 | $29.70 | $14.81 | 25,416,980 |
| 2016-06-01 | $29.60 | $29.60 | $29.60 | $29.60 | $14.76 | 0 |
| 2016-05-31 | $28.78 | $29.65 | $28.78 | $29.60 | $14.76 | 29,435,990 |
| 2016-05-30 | $28.91 | $28.94 | $28.26 | $28.60 | $14.26 | 24,824,570 |
| 2016-05-27 | $29.30 | $29.80 | $29.10 | $29.50 | $14.71 | 21,845,760 |
| 2016-05-26 | $29.60 | $29.99 | $29.30 | $29.73 | $14.83 | 24,857,820 |
| 2016-05-25 | $29.49 | $29.85 | $29.01 | $29.29 | $14.61 | 33,876,510 |
| 2016-05-24 | $30.25 | $30.49 | $29.85 | $30.32 | $15.12 | 20,830,560 |
| 2016-05-23 | $30.50 | $30.95 | $30.21 | $30.67 | $15.30 | 21,151,590 |
| 2016-05-20 | $30.91 | $31.18 | $29.90 | $30.50 | $15.21 | 31,484,450 |
| 2016-05-19 | $30.50 | $31.65 | $30.45 | $31.35 | $15.64 | 37,933,980 |
| 2016-05-18 | $32.15 | $32.59 | $31.03 | $31.96 | $15.94 | 29,007,180 |
| 2016-05-17 | $32.30 | $33.50 | $31.76 | $31.83 | $15.87 | 38,486,940 |
| 2016-05-16 | $31.00 | $32.97 | $30.92 | $32.62 | $16.27 | 40,166,680 |
| 2016-05-13 | $30.01 | $31.80 | $29.65 | $31.48 | $15.70 | 33,656,460 |
| 2016-05-12 | $30.15 | $30.95 | $30.01 | $30.32 | $15.12 | 26,914,390 |
| 2016-05-11 | $29.45 | $30.88 | $29.03 | $30.69 | $15.31 | 30,489,550 |
| 2016-05-10 | $28.37 | $29.36 | $28.36 | $29.17 | $14.55 | 25,142,460 |
| 2016-05-09 | $31.57 | $31.59 | $28.96 | $29.53 | $14.73 | 38,979,310 |
| 2016-05-06 | $31.57 | $32.55 | $31.03 | $31.51 | $15.71 | 38,471,970 |
| 2016-05-05 | $31.90 | $32.97 | $31.70 | $31.94 | $15.93 | 33,912,060 |
| 2016-05-04 | $31.82 | $32.32 | $31.61 | $32.02 | $15.97 | 31,673,050 |
| 2016-05-03 | $32.00 | $32.80 | $31.53 | $32.49 | $16.20 | 47,126,370 |
| 2016-05-02 | $30.49 | $30.49 | $30.49 | $30.49 | $15.21 | 0 |
| 2016-04-29 | $30.58 | $31.55 | $30.31 | $30.49 | $15.21 | 44,474,350 |
| 2016-04-28 | $28.88 | $30.30 | $28.60 | $29.69 | $14.81 | 39,025,260 |
| 2016-04-27 | $28.40 | $29.60 | $28.02 | $29.55 | $14.74 | 31,961,220 |
| 2016-04-26 | $28.66 | $28.86 | $27.55 | $27.91 | $13.92 | 23,492,520 |
| 2016-04-25 | $28.70 | $29.00 | $28.02 | $28.34 | $14.13 | 24,642,380 |
| 2016-04-22 | $29.80 | $30.49 | $29.11 | $29.41 | $14.67 | 32,572,820 |
| 2016-04-21 | $29.33 | $31.50 | $29.10 | $31.02 | $15.47 | 45,031,280 |
| 2016-04-20 | $31.15 | $31.58 | $28.90 | $29.90 | $14.91 | 52,726,210 |
| 2016-04-19 | $29.40 | $30.48 | $28.99 | $30.41 | $15.17 | 27,341,700 |
| 2016-04-18 | $30.01 | $30.50 | $29.50 | $29.80 | $14.86 | 31,912,240 |
| 2016-04-15 | $29.28 | $30.35 | $28.91 | $29.82 | $14.87 | 31,580,510 |
| 2016-04-14 | $30.00 | $30.23 | $29.62 | $29.79 | $14.86 | 35,839,410 |
| 2016-04-13 | $30.00 | $31.08 | $29.92 | $30.80 | $15.36 | 45,509,210 |
| 2016-04-12 | $30.43 | $31.72 | $29.97 | $30.37 | $15.15 | 55,149,690 |
| 2016-04-11 | $30.00 | $31.88 | $29.07 | $30.38 | $15.15 | 62,874,960 |
| 2016-04-08 | $27.54 | $29.91 | $27.54 | $29.87 | $14.90 | 77,443,700 |
| 2016-04-07 | $26.81 | $27.46 | $26.45 | $27.25 | $13.59 | 32,222,520 |
| 2016-04-06 | $27.13 | $28.00 | $27.00 | $27.19 | $13.56 | 45,096,360 |
| 2016-04-05 | $26.47 | $27.12 | $25.89 | $27.00 | $13.47 | 32,680,570 |
| 2016-04-04 | $26.80 | $26.80 | $26.80 | $26.80 | $13.37 | 0 |
| 2016-04-01 | $26.28 | $27.30 | $26.02 | $26.80 | $13.37 | 40,611,060 |
| 2016-03-31 | $26.00 | $26.59 | $25.72 | $26.29 | $13.11 | 29,757,020 |
| 2016-03-30 | $26.98 | $27.12 | $26.05 | $26.38 | $13.16 | 43,707,940 |
| 2016-03-29 | $25.58 | $26.36 | $25.00 | $25.93 | $12.93 | 40,003,920 |
| 2016-03-28 | $25.21 | $25.97 | $25.08 | $25.63 | $12.78 | 30,271,150 |
| 2016-03-25 | $25.86 | $26.06 | $25.09 | $25.30 | $12.62 | 31,232,660 |
| 2016-03-24 | $25.81 | $26.80 | $25.40 | $26.05 | $12.99 | 51,276,610 |
| 2016-03-23 | $27.42 | $28.12 | $26.58 | $27.05 | $13.49 | 53,786,300 |
| 2016-03-22 | $26.59 | $28.07 | $26.40 | $27.96 | $13.94 | 72,035,680 |
| 2016-03-21 | $26.75 | $27.45 | $26.28 | $27.16 | $13.55 | 57,770,740 |
| 2016-03-18 | $27.03 | $27.91 | $26.87 | $27.26 | $13.60 | 49,129,130 |
| 2016-03-17 | $27.39 | $27.52 | $26.46 | $26.80 | $13.37 | 54,008,830 |
| 2016-03-16 | $25.83 | $26.85 | $25.68 | $26.53 | $13.23 | 41,074,290 |
| 2016-03-15 | $26.98 | $26.99 | $25.81 | $26.10 | $13.02 | 53,864,930 |
| 2016-03-14 | $26.95 | $28.29 | $26.58 | $28.16 | $14.04 | 49,991,590 |
| 2016-03-11 | $28.30 | $29.20 | $27.60 | $27.81 | $13.87 | 48,706,110 |
| 2016-03-10 | $26.11 | $28.15 | $25.85 | $27.10 | $13.52 | 51,846,870 |
| 2016-03-09 | $27.05 | $27.70 | $26.52 | $26.57 | $13.25 | 44,741,750 |
| 2016-03-08 | $29.03 | $29.93 | $27.73 | $28.68 | $14.30 | 56,444,800 |
| 2016-03-07 | $27.81 | $30.33 | $26.63 | $29.63 | $14.78 | 69,268,570 |
| 2016-03-04 | $28.79 | $29.17 | $27.61 | $27.79 | $13.86 | 60,174,560 |
| 2016-03-03 | $27.10 | $28.00 | $26.24 | $27.96 | $13.94 | 63,937,050 |
| 2016-03-02 | $25.97 | $27.25 | $25.80 | $27.15 | $13.54 | 58,735,810 |
| 2016-03-01 | $25.62 | $27.28 | $25.62 | $26.94 | $13.44 | 75,602,100 |
| 2016-02-29 | $23.96 | $26.05 | $23.52 | $25.26 | $12.60 | 65,375,100 |
| 2016-02-26 | $24.12 | $24.89 | $22.98 | $24.82 | $12.38 | 50,343,220 |
| 2016-02-25 | $24.62 | $25.80 | $23.50 | $23.92 | $11.93 | 78,670,160 |
| 2016-02-24 | $23.00 | $25.59 | $22.70 | $24.37 | $12.15 | 80,123,780 |
| 2016-02-23 | $21.60 | $23.40 | $21.40 | $23.28 | $11.61 | 70,300,560 |
| 2016-02-22 | $21.40 | $22.07 | $21.19 | $21.90 | $10.92 | 39,815,320 |
| 2016-02-19 | $22.60 | $22.68 | $21.35 | $21.69 | $10.82 | 57,107,120 |
| 2016-02-18 | $22.63 | $22.80 | $22.03 | $22.21 | $11.08 | 51,888,030 |
| 2016-02-17 | $22.11 | $22.93 | $21.90 | $22.64 | $11.29 | 65,445,000 |
| 2016-02-16 | $22.64 | $23.39 | $22.22 | $22.88 | $11.41 | 107,685,730 |
| 2016-02-15 | $22.73 | $22.73 | $22.18 | $22.73 | $11.34 | 38,421,820 |
| 2016-02-12 | $20.66 | $20.66 | $20.66 | $20.66 | $10.30 | 0 |
| 2016-02-11 | $20.66 | $20.66 | $20.66 | $20.66 | $10.30 | 0 |
| 2016-02-10 | $20.66 | $20.66 | $20.66 | $20.66 | $10.30 | 0 |
| 2016-02-09 | $20.66 | $20.66 | $20.66 | $20.66 | $10.30 | 0 |
| 2016-02-08 | $20.66 | $20.66 | $20.66 | $20.66 | $10.30 | 0 |
| 2016-02-05 | $19.56 | $20.66 | $19.56 | $20.66 | $10.30 | 60,224,340 |
| 2016-02-04 | $19.16 | $19.80 | $18.70 | $18.78 | $9.37 | 26,234,810 |
| 2016-02-03 | $17.50 | $18.49 | $17.36 | $18.11 | $9.03 | 13,376,470 |
| 2016-02-02 | $17.52 | $17.90 | $17.30 | $17.67 | $8.81 | 13,479,110 |
| 2016-02-01 | $16.69 | $17.75 | $16.65 | $17.38 | $8.67 | 21,976,230 |
| 2016-01-29 | $16.41 | $16.97 | $16.00 | $16.69 | $8.32 | 15,328,330 |
| 2016-01-28 | $17.84 | $18.13 | $16.41 | $16.44 | $8.20 | 21,292,380 |
| 2016-01-27 | $18.88 | $19.10 | $17.90 | $18.23 | $9.09 | 23,562,760 |
| 2016-01-26 | $18.95 | $19.26 | $17.91 | $18.80 | $9.38 | 27,617,770 |
| 2016-01-25 | $18.38 | $18.75 | $18.28 | $18.64 | $9.30 | 10,806,470 |
| 2016-01-22 | $18.60 | $18.66 | $18.01 | $18.37 | $9.16 | 15,204,370 |
| 2016-01-21 | $18.96 | $19.49 | $18.60 | $18.77 | $9.36 | 27,304,940 |
| 2016-01-20 | $18.00 | $19.55 | $17.94 | $18.89 | $9.42 | 25,140,130 |
| 2016-01-19 | $17.80 | $18.35 | $17.58 | $18.32 | $9.14 | 17,551,590 |
| 2016-01-18 | $17.49 | $18.35 | $17.30 | $17.94 | $8.95 | 14,644,110 |
| 2016-01-15 | $18.20 | $18.30 | $17.60 | $17.85 | $8.90 | 22,100,740 |
| 2016-01-14 | $18.15 | $18.95 | $18.00 | $18.76 | $9.36 | 23,254,240 |
| 2016-01-13 | $19.51 | $19.55 | $18.56 | $18.59 | $9.27 | 34,561,390 |
| 2016-01-12 | $21.25 | $21.29 | $19.85 | $19.85 | $9.90 | 48,165,380 |
| 2016-01-11 | $22.00 | $23.42 | $21.88 | $22.06 | $11.00 | 53,177,290 |
| 2016-01-08 | $22.24 | $23.00 | $21.46 | $22.65 | $11.30 | 64,771,680 |
| 2016-01-07 | $22.11 | $22.68 | $21.00 | $21.10 | $10.52 | 18,866,960 |
| 2016-01-06 | $20.51 | $22.33 | $20.40 | $21.89 | $10.92 | 48,169,100 |
| 2016-01-05 | $20.00 | $20.95 | $19.70 | $20.93 | $10.44 | 33,125,950 |
| 2016-01-04 | $20.92 | $21.46 | $19.00 | $19.68 | $9.81 | 23,480,150 |
| 2016-01-01 | $21.00 | $21.00 | $21.00 | $21.00 | $10.47 | 0 |
| 2015-12-31 | $21.20 | $21.45 | $20.90 | $21.00 | $10.47 | 12,574,800 |
| 2015-12-30 | $21.57 | $21.57 | $21.15 | $21.44 | $10.69 | 16,429,180 |
| 2015-12-29 | $20.90 | $21.50 | $20.72 | $21.42 | $10.68 | 22,031,840 |
| 2015-12-28 | $21.31 | $21.62 | $21.00 | $21.07 | $10.51 | 28,975,890 |
| 2015-12-25 | $21.71 | $21.71 | $21.20 | $21.28 | $10.61 | 16,257,640 |
| 2015-12-24 | $21.16 | $21.68 | $21.15 | $21.56 | $10.75 | 21,012,560 |
| 2015-12-23 | $21.74 | $21.78 | $21.01 | $21.31 | $10.63 | 27,518,190 |
| 2015-12-22 | $22.20 | $22.33 | $21.64 | $21.83 | $10.89 | 34,523,680 |
| 2015-12-21 | $21.88 | $22.00 | $21.65 | $21.83 | $10.89 | 33,464,990 |
| 2015-12-18 | $21.86 | $21.89 | $21.38 | $21.71 | $10.83 | 41,404,150 |
| 2015-12-17 | $22.88 | $22.88 | $21.88 | $22.39 | $11.17 | 57,817,060 |
| 2015-12-16 | $22.70 | $23.19 | $22.25 | $22.74 | $11.34 | 39,961,460 |
| 2015-12-15 | $22.50 | $23.01 | $21.97 | $22.63 | $11.29 | 56,337,690 |
| 2015-12-14 | $20.97 | $22.91 | $20.83 | $22.91 | $11.43 | 67,557,990 |
| 2015-12-11 | $19.96 | $21.27 | $19.60 | $20.83 | $10.39 | 42,246,540 |
| 2015-12-10 | $20.40 | $20.49 | $20.00 | $20.12 | $10.03 | 20,418,150 |
| 2015-12-09 | $19.91 | $21.10 | $19.90 | $20.41 | $10.18 | 44,773,790 |
| 2015-12-08 | $19.49 | $20.16 | $19.32 | $19.94 | $9.94 | 33,846,240 |
| 2015-12-07 | $19.80 | $20.10 | $19.61 | $19.94 | $9.94 | 53,490,040 |
| 2015-12-04 | $18.99 | $19.63 | $18.96 | $18.98 | $9.47 | 33,428,470 |
| 2015-12-03 | $18.50 | $18.83 | $18.41 | $18.80 | $9.38 | 17,172,070 |
| 2015-12-02 | $18.43 | $18.85 | $18.15 | $18.80 | $9.38 | 21,706,970 |
| 2015-12-01 | $18.45 | $18.88 | $18.33 | $18.52 | $9.24 | 20,012,120 |
| 2015-11-30 | $18.59 | $18.69 | $17.87 | $18.37 | $9.16 | 31,353,530 |
| 2015-11-27 | $19.68 | $19.68 | $18.36 | $18.97 | $9.46 | 35,705,400 |
| 2015-11-26 | $19.68 | $20.17 | $19.49 | $19.75 | $9.85 | 39,447,790 |
| 2015-11-25 | $19.85 | $20.25 | $19.72 | $20.07 | $10.01 | 57,043,130 |
| 2015-11-24 | $19.47 | $19.47 | $19.05 | $19.26 | $9.61 | 20,357,560 |
| 2015-11-23 | $19.50 | $19.89 | $19.36 | $19.45 | $9.70 | 26,936,810 |
| 2015-11-20 | $20.00 | $20.10 | $19.57 | $19.69 | $9.82 | 23,462,110 |
| 2015-11-19 | $19.63 | $19.76 | $19.40 | $19.70 | $9.82 | 20,827,510 |
| 2015-11-18 | $19.46 | $19.62 | $19.30 | $19.50 | $9.73 | 22,191,090 |
| 2015-11-17 | $20.00 | $20.18 | $19.62 | $19.73 | $9.84 | 60,753,350 |
| 2015-11-16 | $19.93 | $20.57 | $19.80 | $20.49 | $10.22 | 65,693,990 |
| 2015-11-13 | $19.38 | $19.59 | $19.01 | $19.36 | $9.66 | 28,457,440 |
| 2015-11-12 | $19.86 | $20.18 | $19.43 | $19.68 | $9.81 | 36,730,760 |
| 2015-11-11 | $20.24 | $20.25 | $19.70 | $19.92 | $9.93 | 54,385,490 |
| 2015-11-10 | $19.56 | $21.00 | $19.35 | $20.67 | $10.31 | 82,023,770 |
| 2015-11-09 | $19.13 | $19.28 | $18.65 | $19.13 | $9.54 | 46,269,650 |
| 2015-11-06 | $18.86 | $19.42 | $18.63 | $19.39 | $9.67 | 43,976,500 |
| 2015-11-05 | $18.43 | $19.22 | $18.31 | $18.85 | $9.40 | 46,774,080 |
| 2015-11-04 | $17.86 | $18.62 | $17.83 | $18.59 | $9.27 | 31,220,000 |
| 2015-11-03 | $17.99 | $18.13 | $17.83 | $18.06 | $9.01 | 15,120,040 |
| 2015-11-02 | $18.00 | $18.15 | $17.85 | $17.91 | $8.93 | 16,719,420 |
| 2015-10-30 | $18.40 | $18.47 | $17.91 | $18.25 | $9.10 | 24,459,890 |
| 2015-10-29 | $18.70 | $18.90 | $18.55 | $18.76 | $9.36 | 24,750,060 |
| 2015-10-28 | $18.71 | $19.51 | $18.65 | $19.16 | $9.56 | 37,925,090 |
| 2015-10-27 | $18.70 | $18.93 | $18.32 | $18.88 | $9.42 | 21,885,050 |
| 2015-10-26 | $19.03 | $19.19 | $18.70 | $18.95 | $9.45 | 25,638,630 |
| 2015-10-23 | $18.65 | $19.14 | $18.30 | $19.05 | $9.50 | 30,589,150 |
| 2015-10-22 | $18.03 | $18.74 | $17.85 | $18.73 | $9.34 | 33,451,820 |
| 2015-10-21 | $19.80 | $20.24 | $18.39 | $18.50 | $9.23 | 46,948,430 |
| 2015-10-20 | $19.50 | $19.74 | $19.20 | $19.72 | $9.83 | 21,778,530 |
| 2015-10-19 | $19.92 | $19.94 | $19.43 | $19.64 | $9.80 | 28,541,080 |
| 2015-10-16 | $20.00 | $20.03 | $19.50 | $19.95 | $9.95 | 30,236,390 |
| 2015-10-15 | $20.00 | $20.20 | $19.56 | $19.98 | $9.96 | 37,263,990 |
| 2015-10-14 | $19.75 | $20.30 | $19.42 | $19.48 | $9.72 | 34,739,470 |
| 2015-10-13 | $19.50 | $19.64 | $19.10 | $19.45 | $9.70 | 27,131,790 |
| 2015-10-12 | $19.45 | $21.00 | $19.36 | $20.02 | $9.98 | 68,013,470 |
| 2015-10-09 | $17.97 | $19.83 | $17.70 | $19.39 | $9.67 | 37,272,930 |
| 2015-10-08 | $18.00 | $18.30 | $17.78 | $18.03 | $8.99 | 27,673,200 |
| 2015-10-07 | $17.32 | $17.32 | $17.32 | $17.32 | $8.64 | 0 |
| 2015-10-06 | $17.32 | $17.32 | $17.32 | $17.32 | $8.64 | 0 |
| 2015-10-05 | $17.32 | $17.32 | $17.32 | $17.32 | $8.64 | 0 |
| 2015-10-02 | $17.32 | $17.32 | $17.32 | $17.32 | $8.64 | 0 |
| 2015-10-01 | $17.32 | $17.32 | $17.32 | $17.32 | $8.64 | 0 |
| 2015-09-30 | $17.32 | $17.32 | $17.32 | $17.32 | $8.64 | 0 |
| 2015-09-29 | $17.32 | $17.32 | $17.32 | $17.32 | $8.64 | 0 |
| 2015-09-28 | $17.32 | $17.32 | $17.32 | $17.32 | $8.64 | 0 |
| 2015-09-25 | $17.32 | $17.32 | $17.32 | $17.32 | $8.64 | 0 |
| 2015-09-24 | $17.32 | $17.32 | $17.32 | $17.32 | $8.64 | 0 |
| 2015-09-23 | $17.32 | $17.32 | $17.32 | $17.32 | $8.64 | 0 |
| 2015-09-22 | $17.24 | $17.51 | $17.07 | $17.32 | $8.64 | 21,852,890 |
| 2015-09-21 | $16.93 | $17.37 | $16.89 | $17.24 | $8.60 | 20,667,860 |
| 2015-09-18 | $17.40 | $17.45 | $16.48 | $16.76 | $8.36 | 23,003,640 |
| 2015-09-17 | $17.18 | $17.64 | $16.80 | $16.85 | $8.40 | 31,783,780 |
| 2015-09-16 | $15.60 | $17.14 | $15.60 | $16.82 | $8.39 | 25,816,150 |
| 2015-09-15 | $16.60 | $16.88 | $15.70 | $15.73 | $7.84 | 23,439,950 |
| 2015-09-14 | $17.31 | $17.97 | $16.06 | $17.18 | $8.57 | 38,742,830 |
| 2015-09-11 | $17.56 | $17.71 | $17.08 | $17.30 | $8.63 | 14,756,750 |
| 2015-09-10 | $17.69 | $17.72 | $17.23 | $17.37 | $8.66 | 29,505,740 |
| 2015-09-09 | $17.55 | $18.18 | $17.38 | $18.13 | $9.04 | 37,225,920 |
| 2015-09-08 | $16.72 | $17.28 | $16.50 | $17.21 | $8.58 | 17,326,570 |
| 2015-09-07 | $16.40 | $17.50 | $16.40 | $16.88 | $8.42 | 26,140,070 |
| 2015-09-04 | $17.03 | $17.03 | $17.03 | $17.03 | $8.49 | 0 |
| 2015-09-03 | $17.03 | $17.03 | $17.03 | $17.03 | $8.49 | 0 |
| 2015-09-02 | $17.11 | $17.85 | $16.55 | $17.03 | $8.49 | 36,875,280 |
| 2015-09-01 | $17.78 | $18.35 | $16.90 | $18.28 | $9.12 | 50,311,280 |
| 2015-08-31 | $18.01 | $18.30 | $17.28 | $17.66 | $8.81 | 30,989,930 |
| 2015-08-28 | $17.64 | $18.80 | $16.88 | $18.63 | $9.29 | 51,675,490 |
| 2015-08-27 | $16.79 | $17.81 | $15.87 | $17.64 | $8.80 | 52,626,970 |
| 2015-08-26 | $18.10 | $19.16 | $17.27 | $17.27 | $8.61 | 66,683,040 |
| 2015-08-25 | $20.20 | $22.30 | $19.19 | $19.19 | $9.57 | 65,071,850 |
| 2015-08-24 | $20.78 | $23.50 | $19.88 | $21.32 | $10.63 | 97,271,180 |
| 2015-08-21 | $22.85 | $23.40 | $21.61 | $22.08 | $11.01 | 81,982,480 |
| 2015-08-20 | $21.47 | $22.66 | $21.30 | $21.68 | $10.81 | 57,688,400 |
| 2015-08-19 | $19.75 | $21.11 | $19.10 | $21.02 | $10.48 | 45,975,480 |
| 2015-08-18 | $22.80 | $22.80 | $20.54 | $20.54 | $10.24 | 58,840,420 |
| 2015-08-17 | $22.47 | $23.18 | $22.33 | $22.82 | $11.38 | 50,212,220 |
| 2015-08-14 | $22.80 | $23.30 | $22.40 | $22.67 | $11.31 | 75,811,210 |
| 2015-08-13 | $23.70 | $24.64 | $22.53 | $23.53 | $11.74 | 119,826,610 |
| 2015-08-12 | $22.99 | $23.52 | $21.92 | $23.52 | $11.73 | 132,311,310 |
| 2015-08-11 | $19.60 | $21.38 | $19.47 | $21.38 | $10.66 | 52,782,660 |
| 2015-08-10 | $18.47 | $19.58 | $18.41 | $19.44 | $9.70 | 38,962,210 |
| 2015-08-07 | $18.29 | $18.55 | $18.18 | $18.43 | $9.19 | 17,587,620 |
| 2015-08-06 | $18.00 | $18.31 | $17.81 | $18.11 | $9.03 | 11,969,300 |
| 2015-08-05 | $18.42 | $18.73 | $18.10 | $18.35 | $9.15 | 19,101,420 |
| 2015-08-04 | $18.16 | $18.77 | $17.82 | $18.71 | $9.33 | 29,709,340 |
| 2015-08-03 | $17.32 | $18.25 | $17.18 | $18.22 | $9.09 | 32,732,360 |
| 2015-07-31 | $17.00 | $17.53 | $16.69 | $17.48 | $8.72 | 25,911,330 |
| 2015-07-30 | $18.00 | $18.17 | $17.20 | $17.29 | $8.62 | 28,684,460 |
| 2015-07-29 | $17.57 | $18.28 | $17.10 | $18.16 | $9.06 | 30,457,850 |
| 2015-07-28 | $16.81 | $17.99 | $16.06 | $17.48 | $8.72 | 45,462,800 |
| 2015-07-27 | $18.88 | $19.37 | $17.52 | $17.52 | $8.74 | 43,990,830 |
| 2015-07-24 | $19.25 | $20.10 | $19.06 | $19.47 | $9.71 | 65,738,920 |
| 2015-07-23 | $18.97 | $19.46 | $18.69 | $19.38 | $9.67 | 48,216,310 |
| 2015-07-22 | $19.10 | $19.50 | $18.58 | $18.95 | $9.45 | 41,067,360 |
| 2015-07-21 | $18.43 | $19.82 | $18.12 | $19.50 | $9.73 | 54,080,940 |
| 2015-07-20 | $19.00 | $19.65 | $18.70 | $19.06 | $9.51 | 47,647,040 |
| 2015-07-17 | $18.25 | $19.67 | $18.23 | $19.39 | $9.67 | 35,147,830 |
| 2015-07-16 | $17.94 | $18.75 | $17.00 | $18.23 | $9.09 | 34,682,180 |
| 2015-07-15 | $19.30 | $19.59 | $17.94 | $17.94 | $8.95 | 43,454,680 |
| 2015-07-14 | $20.50 | $21.18 | $19.75 | $19.93 | $9.94 | 56,480,650 |
| 2015-07-13 | $19.89 | $21.18 | $19.30 | $21.18 | $10.56 | 71,259,270 |
| 2015-07-10 | $18.01 | $19.25 | $18.00 | $19.25 | $9.60 | 48,031,220 |
| 2015-07-09 | $15.91 | $17.50 | $14.58 | $17.50 | $8.73 | 65,910,550 |
| 2015-07-08 | $15.91 | $16.30 | $15.91 | $15.91 | $7.93 | 48,398,770 |
| 2015-07-07 | $18.40 | $19.00 | $17.37 | $17.68 | $8.82 | 57,088,830 |
| 2015-07-06 | $20.40 | $20.40 | $17.45 | $19.30 | $9.63 | 57,876,320 |
| 2015-07-03 | $20.00 | $21.08 | $18.26 | $18.56 | $9.26 | 44,934,790 |
| 2015-07-02 | $22.61 | $23.10 | $20.28 | $20.28 | $10.11 | 46,824,980 |
| 2015-07-01 | $24.46 | $24.85 | $22.38 | $22.53 | $11.24 | 38,811,500 |
| 2015-06-30 | $23.05 | $24.96 | $20.97 | $24.70 | $12.32 | 48,159,040 |
Shandong Gold Mining Company Ltd (600547) News Headlines
.jpg)
.jpg)
Recent Shandong Gold Mining Company Ltd (600547) News
.jpg)
Similar Companies to Shandong Gold Mining Company Ltd (600547) 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 | -- | -- | -- |