Zhonghang Heibao Company Ltd (600760) Exchange: SHG
Data as of July 11, 2025
$55.05 ($1.28) 2.38%
Zhonghang Heibao Company Ltd - Daily Information
Click for more stock information on Zhonghang Heibao Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $54.47 |
| Previous Close | $55.05 |
| High | $56.00 |
| Low | $54.38 |
| Adjusted Open | $54.47 |
| Previous Adjusted Close | $55.05 |
| Adjusted High | $56.00 |
| Adjusted Low | $54.38 |
About Zhonghang Heibao Company Ltd (600760)
ZHONGHANG HEIBAO CO.,LTD is a China-based manufacturer of automobiles. The Company provides low-speed trucks and special vehicles, including farm vehicles, vans, dump trucks, pickup trucks, station wagons and electric vehicles, as well as automotive parts. The Company distributes its products in domestic market and to overseas markets.
Invest in Zhonghang Heibao Company Ltd (600760)
Historical Stock Data for Zhonghang Heibao Company Ltd (600760)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $54.47 | $56.00 | $54.38 | $55.05 | $55.05 | 32,873,860 |
| 2025-06-26 | $53.81 | $55.28 | $53.74 | $53.77 | $53.77 | 30,580,730 |
| 2025-06-25 | $52.94 | $54.45 | $52.92 | $53.78 | $53.78 | 33,321,400 |
| 2025-06-24 | $52.00 | $54.00 | $51.84 | $52.90 | $52.90 | 32,588,730 |
| 2025-06-23 | $53.20 | $53.77 | $52.68 | $53.04 | $53.04 | 23,381,170 |
| 2025-06-20 | $53.40 | $53.80 | $52.77 | $53.07 | $53.07 | 23,195,000 |
| 2025-06-19 | $54.65 | $54.65 | $52.57 | $53.47 | $53.47 | 42,969,930 |
| 2025-06-18 | $55.50 | $56.87 | $54.71 | $55.28 | $55.28 | 39,624,640 |
| 2025-06-17 | $54.41 | $56.55 | $53.75 | $55.51 | $55.51 | 37,941,310 |
| 2025-06-13 | $54.43 | $55.35 | $53.18 | $54.90 | $54.90 | 63,193,060 |
| 2025-06-12 | $53.00 | $54.45 | $52.96 | $53.28 | $53.28 | 27,530,730 |
| 2025-06-11 | $52.87 | $53.77 | $52.45 | $53.39 | $53.39 | 29,208,840 |
| 2025-06-10 | $53.55 | $53.81 | $52.37 | $52.89 | $52.89 | 53,571,480 |
| 2025-06-09 | $53.00 | $55.00 | $52.57 | $54.65 | $54.65 | 91,453,620 |
| 2025-06-06 | $50.50 | $51.50 | $49.97 | $50.00 | $50.00 | 32,708,820 |
| 2025-06-05 | $49.38 | $49.93 | $48.70 | $49.60 | $49.60 | 20,233,540 |
| 2025-06-04 | $49.40 | $49.43 | $48.80 | $49.36 | $49.36 | 16,951,030 |
| 2025-06-03 | $48.50 | $50.00 | $48.25 | $49.38 | $49.38 | 37,305,340 |
| 2025-05-30 | $47.35 | $48.66 | $46.95 | $48.03 | $48.03 | 24,931,210 |
| 2025-05-29 | $47.13 | $47.83 | $46.93 | $47.58 | $47.58 | 17,638,410 |
| 2025-05-28 | $47.51 | $48.18 | $47.17 | $47.25 | $47.25 | 16,350,980 |
| 2025-05-27 | $48.03 | $48.59 | $47.11 | $47.65 | $47.65 | 20,808,220 |
| 2025-05-26 | $48.21 | $48.94 | $47.55 | $48.33 | $48.33 | 20,571,200 |
| 2025-05-23 | $47.80 | $48.85 | $47.80 | $48.01 | $48.01 | 29,002,690 |
| 2025-05-22 | $48.00 | $49.86 | $47.74 | $48.13 | $48.13 | 46,383,300 |
| 2025-05-21 | $47.16 | $48.29 | $46.89 | $47.99 | $47.99 | 28,741,200 |
| 2025-05-20 | $47.29 | $48.20 | $46.40 | $47.68 | $47.68 | 30,336,730 |
| 2025-05-19 | $47.76 | $48.96 | $47.47 | $47.69 | $47.69 | 43,291,500 |
| 2025-05-16 | $46.93 | $48.05 | $46.83 | $47.20 | $47.20 | 25,093,120 |
| 2025-05-15 | $47.09 | $47.75 | $46.69 | $46.92 | $46.92 | 26,339,470 |
| 2025-05-14 | $47.82 | $48.19 | $46.89 | $47.38 | $47.38 | 35,860,580 |
| 2025-05-13 | $49.50 | $49.50 | $47.54 | $47.81 | $47.81 | 64,367,740 |
| 2025-05-12 | $46.58 | $50.70 | $46.25 | $50.07 | $50.07 | 104,666,430 |
| 2025-05-09 | $48.49 | $48.50 | $46.03 | $46.18 | $46.18 | 56,390,640 |
| 2025-05-08 | $46.15 | $49.66 | $45.13 | $48.66 | $48.66 | 89,276,080 |
| 2025-05-07 | $44.40 | $47.47 | $44.35 | $46.01 | $46.01 | 76,730,560 |
| 2025-05-06 | $42.98 | $43.50 | $42.90 | $43.22 | $43.22 | 14,174,420 |
| 2025-04-30 | $42.43 | $42.78 | $42.40 | $42.66 | $42.66 | 11,238,370 |
| 2025-04-29 | $41.50 | $43.00 | $41.28 | $42.67 | $42.67 | 19,163,560 |
| 2025-04-28 | $42.80 | $42.83 | $42.40 | $42.48 | $42.48 | 7,661,520 |
| 2025-04-25 | $42.71 | $42.93 | $42.31 | $42.84 | $42.84 | 11,246,140 |
| 2025-04-24 | $42.99 | $43.07 | $42.67 | $42.68 | $42.68 | 9,052,090 |
| 2025-04-23 | $43.88 | $43.97 | $43.01 | $43.05 | $43.05 | 17,745,270 |
| 2025-04-22 | $44.00 | $44.22 | $43.73 | $43.88 | $43.88 | 9,839,570 |
| 2025-04-21 | $43.83 | $44.40 | $43.74 | $44.20 | $44.20 | 11,798,500 |
| 2025-04-18 | $43.93 | $44.18 | $43.31 | $44.04 | $44.04 | 13,780,440 |
| 2025-04-17 | $44.10 | $44.60 | $43.96 | $44.20 | $44.20 | 13,076,920 |
| 2025-04-16 | $44.70 | $44.75 | $43.58 | $44.48 | $44.48 | 14,328,640 |
| 2025-04-15 | $44.50 | $44.51 | $43.80 | $44.00 | $44.00 | 13,951,250 |
| 2025-04-14 | $44.83 | $44.95 | $44.16 | $44.73 | $44.73 | 16,158,590 |
| 2025-04-11 | $44.60 | $44.83 | $44.03 | $44.83 | $44.83 | 21,108,870 |
| 2025-04-10 | $44.26 | $45.10 | $43.57 | $44.60 | $44.60 | 34,515,180 |
| 2025-04-09 | $41.91 | $44.81 | $41.66 | $44.27 | $44.27 | 45,773,950 |
| 2025-04-08 | $41.22 | $42.00 | $41.13 | $42.00 | $42.00 | 22,087,160 |
| 2025-04-07 | $41.68 | $42.63 | $39.06 | $41.24 | $41.24 | 34,652,240 |
| 2025-04-03 | $42.68 | $43.16 | $42.53 | $42.94 | $42.94 | 13,632,010 |
| 2025-04-02 | $44.49 | $44.49 | $42.73 | $42.90 | $42.90 | 36,589,310 |
| 2025-04-01 | $43.68 | $45.13 | $43.68 | $44.49 | $44.49 | 49,641,060 |
| 2025-03-31 | $42.91 | $43.13 | $42.26 | $42.28 | $42.28 | 16,952,150 |
| 2025-03-28 | $43.60 | $43.67 | $43.03 | $43.42 | $43.42 | 13,091,180 |
| 2025-03-27 | $43.93 | $43.99 | $43.34 | $43.60 | $43.60 | 10,034,970 |
| 2025-03-26 | $43.78 | $44.02 | $43.56 | $43.93 | $43.93 | 7,875,390 |
| 2025-03-25 | $43.83 | $44.18 | $43.60 | $43.77 | $43.77 | 12,002,970 |
| 2025-03-24 | $44.03 | $44.25 | $43.35 | $43.85 | $43.85 | 12,628,330 |
| 2025-03-21 | $44.02 | $44.49 | $43.68 | $43.97 | $43.97 | 18,156,760 |
| 2025-03-20 | $44.10 | $45.10 | $44.08 | $44.45 | $44.45 | 16,642,220 |
| 2025-03-19 | $44.76 | $44.79 | $44.08 | $44.19 | $44.19 | 15,827,550 |
| 2025-03-18 | $45.26 | $45.35 | $44.70 | $44.75 | $44.75 | 15,491,400 |
| 2025-03-17 | $45.17 | $46.07 | $44.97 | $45.24 | $45.24 | 17,892,990 |
| 2025-03-14 | $45.08 | $45.44 | $44.59 | $45.17 | $45.17 | 19,096,770 |
| 2025-03-13 | $45.48 | $45.66 | $44.77 | $45.08 | $45.08 | 16,705,330 |
| 2025-03-12 | $46.31 | $46.98 | $45.39 | $45.45 | $45.45 | 24,985,430 |
| 2025-03-11 | $44.88 | $46.61 | $44.69 | $46.31 | $46.31 | 30,779,170 |
| 2025-03-10 | $45.59 | $46.29 | $45.01 | $45.17 | $45.17 | 19,718,150 |
| 2025-03-07 | $44.25 | $46.32 | $44.01 | $45.32 | $45.32 | 39,193,450 |
| 2025-03-06 | $44.48 | $44.54 | $44.00 | $44.36 | $44.36 | 15,154,480 |
| 2025-03-05 | $44.68 | $45.09 | $44.11 | $44.29 | $44.29 | 16,349,480 |
| 2025-03-04 | $43.80 | $45.10 | $43.60 | $44.88 | $44.88 | 28,732,210 |
| 2025-03-03 | $43.58 | $44.07 | $43.33 | $43.58 | $43.58 | 11,846,630 |
| 2025-02-28 | $44.05 | $44.36 | $43.49 | $43.54 | $43.54 | 18,125,790 |
| 2025-02-27 | $44.30 | $44.39 | $43.51 | $44.05 | $44.05 | 18,304,710 |
| 2025-02-26 | $44.44 | $44.67 | $43.93 | $44.25 | $44.25 | 20,839,560 |
| 2025-02-25 | $45.08 | $45.28 | $44.25 | $44.70 | $44.70 | 20,651,610 |
| 2025-02-24 | $45.86 | $45.98 | $45.13 | $45.36 | $45.36 | 12,740,150 |
| 2025-02-20 | $44.88 | $45.69 | $44.43 | $45.41 | $45.41 | 16,699,030 |
| 2025-02-19 | $44.61 | $44.98 | $44.39 | $44.92 | $44.92 | 13,314,280 |
| 2025-02-18 | $45.40 | $45.46 | $44.25 | $44.62 | $44.62 | 17,560,440 |
| 2025-02-17 | $46.32 | $46.50 | $45.10 | $45.40 | $45.40 | 25,254,380 |
| 2025-02-14 | $47.00 | $47.20 | $46.14 | $46.31 | $46.31 | 17,819,910 |
| 2025-02-13 | $47.22 | $48.02 | $47.06 | $47.22 | $47.22 | 16,942,030 |
| 2025-02-12 | $47.03 | $47.27 | $46.57 | $47.22 | $47.22 | 12,093,320 |
| 2025-02-11 | $48.01 | $48.01 | $47.11 | $47.20 | $47.20 | 11,556,820 |
| 2025-02-10 | $47.94 | $48.28 | $47.60 | $48.18 | $48.18 | 13,531,210 |
| 2025-02-07 | $47.65 | $48.35 | $47.44 | $47.94 | $47.94 | 16,908,460 |
| 2025-02-06 | $46.55 | $48.48 | $46.12 | $47.95 | $47.95 | 18,798,600 |
| 2025-02-05 | $46.80 | $46.97 | $45.80 | $46.59 | $46.59 | 11,620,810 |
| 2025-01-27 | $47.20 | $47.20 | $46.35 | $46.56 | $46.56 | 6,883,380 |
| 2025-01-24 | $46.83 | $47.24 | $46.68 | $46.93 | $46.93 | 9,584,530 |
| 2025-01-23 | $47.26 | $47.45 | $46.80 | $47.17 | $47.17 | 12,868,080 |
| 2025-01-22 | $46.90 | $47.00 | $45.59 | $46.90 | $46.90 | 16,636,680 |
| 2025-01-21 | $47.76 | $47.87 | $46.77 | $47.00 | $47.00 | 10,701,340 |
| 2025-01-20 | $48.00 | $48.09 | $47.40 | $47.71 | $47.71 | 10,490,720 |
| 2025-01-17 | $47.00 | $48.19 | $46.90 | $47.98 | $47.98 | 13,360,630 |
| 2025-01-16 | $47.59 | $47.99 | $46.99 | $47.16 | $47.16 | 8,856,320 |
| 2025-01-15 | $48.29 | $48.43 | $47.50 | $47.50 | $47.50 | 10,112,240 |
| 2025-01-14 | $46.95 | $48.38 | $46.88 | $48.28 | $48.28 | 15,097,010 |
| 2025-01-13 | $46.50 | $47.86 | $46.07 | $46.93 | $46.93 | 12,977,980 |
| 2025-01-09 | $44.69 | $49.49 | $44.51 | $47.49 | $47.49 | 32,866,330 |
| 2025-01-08 | $46.20 | $46.25 | $43.60 | $45.06 | $45.06 | 21,656,860 |
| 2025-01-07 | $45.64 | $46.50 | $45.51 | $46.40 | $46.40 | 9,748,990 |
| 2025-01-06 | $46.34 | $46.67 | $44.91 | $45.75 | $45.75 | 13,791,980 |
| 2025-01-03 | $48.03 | $48.33 | $46.21 | $46.34 | $46.34 | 18,370,830 |
| 2025-01-02 | $50.17 | $50.17 | $47.88 | $48.32 | $48.32 | 23,290,840 |
| 2024-12-31 | $49.90 | $51.31 | $49.60 | $50.72 | $50.72 | 31,754,210 |
| 2024-12-30 | $50.59 | $51.40 | $49.60 | $50.10 | $50.10 | 25,016,770 |
| 2024-12-27 | $52.01 | $52.50 | $50.22 | $50.46 | $50.46 | 43,181,730 |
| 2024-12-26 | $49.00 | $50.67 | $49.00 | $49.60 | $49.60 | 32,902,280 |
| 2024-12-25 | $48.56 | $48.99 | $47.78 | $48.17 | $48.17 | 12,078,810 |
| 2024-12-24 | $48.25 | $48.69 | $48.12 | $48.58 | $48.58 | 11,557,650 |
| 2024-12-23 | $49.96 | $49.96 | $48.31 | $48.49 | $48.49 | 17,521,530 |
| 2024-12-20 | $49.48 | $50.28 | $49.33 | $50.09 | $50.09 | 15,829,850 |
| 2024-12-19 | $49.50 | $49.85 | $48.85 | $49.64 | $49.64 | 16,891,770 |
| 2024-12-18 | $49.40 | $50.69 | $49.40 | $50.00 | $50.00 | 21,350,260 |
| 2024-12-17 | $49.57 | $49.90 | $49.20 | $49.35 | $49.35 | 15,750,290 |
| 2024-12-16 | $48.60 | $49.75 | $48.35 | $49.44 | $49.44 | 21,105,130 |
| 2024-12-13 | $49.98 | $50.05 | $48.51 | $48.59 | $48.59 | 26,161,540 |
| 2024-12-12 | $48.99 | $50.72 | $48.99 | $50.51 | $50.51 | 46,284,850 |
| 2024-12-11 | $47.98 | $48.70 | $47.76 | $48.49 | $48.49 | 16,517,800 |
| 2024-12-10 | $48.69 | $49.36 | $48.00 | $48.14 | $48.14 | 25,054,110 |
| 2024-12-09 | $48.27 | $48.28 | $47.08 | $47.65 | $47.65 | 18,337,860 |
| 2024-12-06 | $48.20 | $48.67 | $47.50 | $48.47 | $48.47 | 19,510,820 |
| 2024-12-05 | $47.72 | $48.48 | $47.48 | $48.14 | $48.14 | 15,314,790 |
| 2024-12-04 | $48.79 | $48.79 | $47.60 | $47.71 | $47.71 | 15,734,810 |
| 2024-12-03 | $49.70 | $49.76 | $48.09 | $48.55 | $48.55 | 23,302,740 |
| 2024-12-02 | $49.40 | $50.10 | $49.21 | $49.80 | $49.80 | 22,761,810 |
| 2024-11-29 | $48.48 | $49.97 | $47.95 | $49.49 | $49.49 | 24,026,510 |
| 2024-11-28 | $49.49 | $50.15 | $48.72 | $48.79 | $48.79 | 22,850,600 |
| 2024-11-27 | $47.58 | $49.50 | $47.08 | $49.48 | $49.48 | 33,621,840 |
| 2024-11-26 | $47.57 | $48.40 | $47.52 | $47.58 | $47.58 | 18,558,810 |
| 2024-11-25 | $48.51 | $48.93 | $46.98 | $47.82 | $47.82 | 35,441,620 |
| 2024-11-22 | $49.63 | $51.47 | $49.01 | $49.40 | $49.40 | 43,062,030 |
| 2024-11-21 | $50.42 | $50.48 | $49.72 | $50.03 | $50.03 | 26,573,820 |
| 2024-11-20 | $49.58 | $50.97 | $49.11 | $50.80 | $50.80 | 37,909,520 |
| 2024-11-19 | $49.10 | $50.09 | $48.15 | $50.05 | $50.05 | 41,536,780 |
| 2024-11-18 | $50.52 | $52.00 | $49.04 | $49.34 | $49.34 | 46,817,540 |
| 2024-11-15 | $51.86 | $52.69 | $50.45 | $50.45 | $50.45 | 44,147,700 |
| 2024-11-14 | $54.88 | $54.92 | $51.87 | $52.13 | $52.13 | 52,832,900 |
| 2024-11-13 | $54.15 | $55.11 | $53.08 | $54.83 | $54.83 | 58,884,610 |
| 2024-11-12 | $59.30 | $59.36 | $54.00 | $55.21 | $55.21 | 112,463,260 |
| 2024-11-11 | $60.96 | $61.85 | $57.88 | $59.88 | $59.88 | 122,845,830 |
| 2024-11-08 | $55.25 | $61.07 | $55.20 | $61.07 | $61.07 | 157,566,600 |
| 2024-11-07 | $58.00 | $58.00 | $53.10 | $55.52 | $55.52 | 126,574,450 |
| 2024-11-06 | $59.00 | $59.00 | $58.48 | $59.00 | $59.00 | 55,527,600 |
| 2024-11-05 | $52.88 | $53.64 | $52.88 | $53.64 | $53.64 | 25,709,100 |
| 2024-11-04 | $46.30 | $49.59 | $46.30 | $48.76 | $48.76 | 37,379,540 |
| 2024-11-01 | $46.00 | $46.68 | $45.69 | $45.73 | $45.73 | 15,158,680 |
| 2024-10-31 | $46.20 | $47.50 | $45.40 | $46.39 | $46.39 | 26,317,610 |
| 2024-10-30 | $47.43 | $48.09 | $47.02 | $47.16 | $47.16 | 15,465,710 |
| 2024-10-29 | $47.99 | $48.05 | $47.20 | $47.35 | $47.35 | 14,363,070 |
| 2024-10-28 | $47.38 | $48.57 | $47.29 | $47.99 | $47.99 | 17,816,380 |
| 2024-10-25 | $47.53 | $47.79 | $46.80 | $47.16 | $47.16 | 20,607,830 |
| 2024-10-24 | $48.00 | $48.30 | $46.97 | $47.48 | $47.48 | 21,384,180 |
| 2024-10-23 | $48.25 | $50.83 | $47.88 | $48.71 | $48.71 | 33,968,520 |
| 2024-10-22 | $49.16 | $49.20 | $47.87 | $48.25 | $48.25 | 22,012,060 |
| 2024-10-21 | $47.48 | $50.81 | $47.48 | $49.43 | $49.43 | 37,121,880 |
| 2024-10-18 | $45.64 | $48.18 | $45.45 | $47.16 | $47.16 | 23,319,340 |
| 2024-10-17 | $45.70 | $46.84 | $45.60 | $45.65 | $45.65 | 14,173,490 |
| 2024-10-16 | $45.58 | $46.57 | $45.18 | $45.59 | $45.59 | 15,861,950 |
| 2024-10-15 | $46.94 | $47.88 | $45.97 | $46.45 | $46.45 | 24,117,200 |
| 2024-10-14 | $46.00 | $47.99 | $45.77 | $47.60 | $47.60 | 36,225,010 |
| 2024-10-11 | $47.11 | $47.11 | $44.98 | $45.35 | $45.35 | 26,882,960 |
| 2024-10-10 | $47.49 | $50.29 | $46.17 | $48.11 | $48.11 | 36,579,330 |
| 2024-10-09 | $50.89 | $50.89 | $47.38 | $47.54 | $47.54 | 30,362,700 |
| 2024-10-08 | $51.38 | $51.38 | $48.06 | $51.38 | $51.38 | 40,753,820 |
| 2024-09-30 | $43.70 | $46.71 | $43.70 | $46.71 | $46.71 | 34,411,970 |
| 2024-09-27 | $40.92 | $42.55 | $40.92 | $42.46 | $42.46 | 12,627,050 |
| 2024-09-26 | $39.85 | $41.01 | $39.45 | $40.84 | $40.84 | 13,287,590 |
| 2024-09-25 | $39.50 | $40.62 | $39.41 | $39.99 | $39.99 | 13,209,630 |
| 2024-09-24 | $38.53 | $39.58 | $37.81 | $39.34 | $39.34 | 12,286,360 |
| 2024-09-23 | $38.50 | $39.20 | $38.40 | $38.52 | $38.52 | 6,759,050 |
| 2024-09-20 | $39.00 | $39.14 | $37.88 | $38.60 | $38.60 | 13,562,680 |
| 2024-09-19 | $40.19 | $40.23 | $38.81 | $39.21 | $39.21 | 10,795,530 |
| 2024-09-18 | $40.50 | $40.69 | $39.67 | $40.15 | $40.15 | 5,844,550 |
| 2024-09-13 | $40.46 | $40.71 | $40.38 | $40.48 | $40.48 | 3,408,400 |
| 2024-09-12 | $40.60 | $40.98 | $40.31 | $40.47 | $40.47 | 3,639,960 |
| 2024-09-11 | $40.40 | $40.63 | $40.29 | $40.50 | $40.50 | 3,143,000 |
| 2024-09-10 | $40.30 | $40.76 | $39.88 | $40.41 | $40.41 | 4,879,120 |
| 2024-09-09 | $40.78 | $41.09 | $40.03 | $40.32 | $40.32 | 5,121,320 |
| 2024-09-06 | $41.15 | $41.36 | $40.66 | $40.80 | $40.80 | 4,066,580 |
| 2024-09-05 | $41.01 | $41.20 | $40.85 | $41.11 | $41.11 | 3,663,030 |
| 2024-09-04 | $41.05 | $41.35 | $40.86 | $41.04 | $41.04 | 3,827,270 |
| 2024-09-03 | $40.61 | $41.50 | $40.61 | $41.29 | $41.29 | 6,796,980 |
| 2024-09-02 | $41.10 | $41.30 | $40.61 | $40.63 | $40.63 | 6,878,650 |
| 2024-08-30 | $40.90 | $41.50 | $40.75 | $41.22 | $41.22 | 7,310,840 |
| 2024-08-29 | $40.35 | $41.47 | $40.07 | $41.07 | $41.07 | 9,836,440 |
| 2024-08-28 | $39.35 | $40.80 | $39.33 | $40.56 | $40.56 | 9,611,970 |
| 2024-08-27 | $39.06 | $39.56 | $38.88 | $39.47 | $39.47 | 6,612,450 |
| 2024-08-26 | $39.80 | $40.26 | $38.42 | $39.18 | $39.18 | 10,466,110 |
| 2024-08-23 | $39.50 | $39.89 | $39.41 | $39.81 | $39.81 | 6,492,800 |
| 2024-08-22 | $38.94 | $39.90 | $38.80 | $39.59 | $39.59 | 7,352,390 |
| 2024-08-21 | $39.02 | $39.54 | $38.90 | $38.91 | $38.91 | 6,273,670 |
| 2024-08-20 | $39.74 | $40.00 | $38.65 | $39.33 | $39.33 | 9,849,650 |
| 2024-08-19 | $39.81 | $40.26 | $39.68 | $39.76 | $39.76 | 7,387,910 |
| 2024-08-16 | $41.25 | $41.25 | $39.87 | $40.00 | $40.00 | 9,486,720 |
| 2024-08-15 | $40.81 | $41.30 | $40.50 | $41.02 | $41.02 | 5,097,410 |
| 2024-08-14 | $41.19 | $41.49 | $40.88 | $40.88 | $40.88 | 4,795,300 |
| 2024-08-13 | $40.43 | $41.30 | $40.43 | $41.25 | $41.25 | 7,011,050 |
| 2024-08-12 | $40.50 | $40.85 | $39.95 | $40.43 | $40.43 | 5,054,450 |
| 2024-08-09 | $40.66 | $41.07 | $40.34 | $40.61 | $40.61 | 10,629,800 |
| 2024-08-08 | $42.70 | $42.80 | $40.61 | $40.69 | $40.69 | 19,598,380 |
| 2024-08-07 | $42.51 | $43.30 | $42.21 | $42.92 | $42.92 | 10,749,030 |
| 2024-08-06 | $42.15 | $42.95 | $41.92 | $42.69 | $42.69 | 14,268,590 |
| 2024-08-05 | $42.40 | $43.16 | $41.73 | $42.04 | $42.04 | 9,016,860 |
| 2024-08-02 | $42.57 | $43.94 | $42.46 | $42.71 | $42.71 | 10,090,440 |
| 2024-08-01 | $43.01 | $43.98 | $42.85 | $42.93 | $42.93 | 11,731,500 |
| 2024-07-31 | $43.36 | $43.48 | $42.30 | $43.29 | $43.29 | 13,779,890 |
| 2024-07-30 | $43.20 | $43.43 | $42.40 | $43.25 | $43.25 | 10,110,730 |
| 2024-07-29 | $43.70 | $43.96 | $43.30 | $43.31 | $43.31 | 11,338,720 |
| 2024-07-26 | $41.56 | $43.88 | $41.51 | $43.71 | $43.71 | 19,189,120 |
| 2024-07-25 | $41.79 | $41.93 | $40.94 | $41.66 | $41.66 | 7,805,980 |
| 2024-07-24 | $41.50 | $42.70 | $41.48 | $41.95 | $41.95 | 11,249,850 |
| 2024-07-23 | $42.72 | $42.72 | $41.61 | $41.87 | $41.87 | 13,772,150 |
| 2024-07-22 | $42.95 | $43.90 | $42.50 | $42.67 | $42.67 | 17,241,820 |
| 2024-07-19 | $41.80 | $43.06 | $41.52 | $42.85 | $42.85 | 16,952,100 |
| 2024-07-18 | $40.61 | $42.12 | $40.49 | $42.00 | $42.00 | 18,435,790 |
| 2024-07-17 | $40.51 | $41.36 | $40.35 | $40.75 | $40.75 | 9,660,890 |
| 2024-07-16 | $40.00 | $40.79 | $39.79 | $40.53 | $40.53 | 6,922,520 |
| 2024-07-15 | $40.28 | $40.52 | $39.76 | $40.21 | $40.21 | 5,867,330 |
| 2024-07-12 | $40.68 | $40.72 | $40.07 | $40.39 | $40.39 | 6,273,920 |
| 2024-07-11 | $40.39 | $40.75 | $39.72 | $40.51 | $40.51 | 8,653,180 |
| 2024-07-10 | $39.49 | $40.20 | $39.25 | $40.14 | $40.14 | 10,115,910 |
| 2024-07-09 | $39.74 | $39.93 | $39.28 | $39.58 | $39.58 | 10,692,090 |
| 2024-07-08 | $39.89 | $40.27 | $39.67 | $39.74 | $39.74 | 7,857,320 |
| 2024-07-05 | $39.89 | $40.18 | $39.22 | $40.15 | $40.15 | 7,425,780 |
| 2024-07-04 | $39.51 | $40.35 | $39.51 | $40.08 | $40.08 | 11,627,610 |
| 2024-07-03 | $40.00 | $40.20 | $39.40 | $39.71 | $39.71 | 7,770,370 |
| 2024-07-02 | $40.10 | $40.67 | $39.45 | $40.11 | $40.11 | 10,149,740 |
| 2024-07-01 | $39.95 | $40.16 | $39.40 | $40.10 | $40.10 | 10,854,290 |
| 2024-06-28 | $38.25 | $40.15 | $38.23 | $40.10 | $40.10 | 16,983,150 |
| 2024-06-27 | $38.99 | $39.05 | $37.90 | $38.48 | $38.48 | 10,234,750 |
| 2024-06-26 | $38.80 | $39.29 | $38.51 | $39.11 | $39.11 | 7,723,540 |
| 2024-06-25 | $39.60 | $39.80 | $38.39 | $38.85 | $38.85 | 10,771,090 |
| 2024-06-24 | $40.01 | $40.33 | $39.60 | $39.60 | $39.60 | 7,143,270 |
| 2024-06-21 | $40.26 | $40.65 | $39.88 | $40.31 | $40.31 | 5,581,210 |
| 2024-06-20 | $40.51 | $40.82 | $40.21 | $40.22 | $40.22 | 5,366,080 |
| 2024-06-19 | $41.21 | $41.29 | $40.44 | $40.96 | $40.96 | 8,314,400 |
| 2024-06-18 | $41.60 | $41.88 | $41.04 | $41.21 | $41.21 | 8,459,380 |
| 2024-06-17 | $41.23 | $42.19 | $41.13 | $41.78 | $41.78 | 12,884,330 |
| 2024-06-14 | $41.73 | $41.94 | $40.72 | $41.13 | $41.13 | 11,695,650 |
| 2024-06-13 | $41.68 | $42.43 | $41.10 | $41.90 | $41.90 | 9,827,940 |
| 2024-06-12 | $42.19 | $42.68 | $41.67 | $41.83 | $41.83 | 9,931,070 |
| 2024-06-11 | $41.09 | $42.74 | $40.71 | $42.48 | $42.48 | 16,896,860 |
| 2024-06-07 | $41.25 | $41.91 | $40.69 | $41.19 | $41.19 | 10,862,730 |
| 2024-06-06 | $41.70 | $41.92 | $41.13 | $41.28 | $41.28 | 11,031,540 |
| 2024-06-05 | $40.65 | $42.35 | $40.65 | $41.85 | $41.85 | 24,156,330 |
| 2024-06-04 | $39.83 | $41.34 | $39.66 | $40.85 | $40.85 | 16,475,610 |
| 2024-06-03 | $39.50 | $40.12 | $39.46 | $39.78 | $39.78 | 6,542,570 |
| 2024-05-31 | $39.79 | $40.20 | $39.51 | $39.60 | $39.60 | 6,719,740 |
| 2024-05-30 | $38.80 | $40.20 | $38.70 | $39.80 | $39.80 | 11,198,670 |
| 2024-05-29 | $38.88 | $39.26 | $38.85 | $39.05 | $39.05 | 3,665,930 |
| 2024-05-28 | $38.70 | $39.50 | $38.52 | $39.09 | $39.09 | 7,598,000 |
| 2024-05-27 | $38.45 | $38.91 | $38.28 | $38.78 | $38.78 | 7,122,850 |
| 2024-05-24 | $39.46 | $39.49 | $38.50 | $38.51 | $38.51 | 8,839,590 |
| 2024-05-23 | $40.10 | $40.30 | $39.40 | $39.45 | $39.45 | 7,897,990 |
| 2024-05-22 | $40.16 | $40.21 | $39.81 | $40.11 | $40.11 | 6,190,720 |
| 2024-05-21 | $40.05 | $40.51 | $39.83 | $40.09 | $40.09 | 9,879,740 |
| 2024-05-20 | $40.16 | $40.62 | $39.71 | $40.17 | $40.17 | 11,198,700 |
| 2024-05-17 | $39.43 | $40.25 | $39.26 | $40.15 | $40.15 | 9,734,320 |
| 2024-05-16 | $39.57 | $39.69 | $39.11 | $39.42 | $39.42 | 8,543,020 |
| 2024-05-15 | $39.75 | $40.20 | $39.50 | $39.55 | $39.55 | 6,893,320 |
| 2024-05-14 | $40.19 | $40.50 | $39.51 | $39.97 | $39.97 | 9,475,620 |
| 2024-05-13 | $39.72 | $40.75 | $39.26 | $40.35 | $40.35 | 12,785,190 |
| 2024-05-10 | $40.58 | $40.89 | $39.70 | $40.06 | $40.06 | 15,678,280 |
| 2024-05-09 | $39.61 | $40.92 | $39.30 | $40.82 | $40.82 | 20,939,680 |
| 2024-05-08 | $39.67 | $40.25 | $39.26 | $39.76 | $39.76 | 15,150,610 |
| 2024-05-07 | $38.51 | $39.99 | $38.42 | $39.79 | $39.79 | 22,703,890 |
| 2024-05-06 | $38.96 | $39.00 | $38.21 | $38.63 | $38.63 | 13,854,890 |
| 2024-04-30 | $38.35 | $39.32 | $38.35 | $38.70 | $38.70 | 16,374,440 |
| 2024-04-29 | $37.95 | $38.50 | $37.50 | $38.35 | $38.35 | 16,910,660 |
| 2024-04-26 | $38.16 | $38.57 | $37.86 | $37.96 | $37.96 | 16,213,470 |
| 2024-04-25 | $38.13 | $38.75 | $37.83 | $38.21 | $38.21 | 13,581,620 |
| 2024-04-24 | $37.96 | $38.28 | $37.70 | $38.23 | $38.23 | 12,717,690 |
| 2024-04-23 | $37.92 | $38.51 | $37.62 | $38.02 | $38.02 | 15,706,860 |
| 2024-04-22 | $36.48 | $38.85 | $36.41 | $38.27 | $38.27 | 38,364,280 |
| 2024-04-19 | $35.71 | $36.96 | $35.65 | $36.57 | $36.57 | 18,915,890 |
| 2024-04-18 | $36.24 | $36.24 | $35.82 | $35.98 | $35.98 | 11,739,270 |
| 2024-04-17 | $36.05 | $36.43 | $35.42 | $36.34 | $36.34 | 16,039,870 |
| 2024-04-16 | $35.79 | $36.53 | $35.50 | $36.04 | $36.04 | 25,886,340 |
| 2024-04-15 | $34.54 | $35.74 | $34.53 | $35.66 | $35.66 | 19,616,830 |
| 2024-04-12 | $34.30 | $34.69 | $34.28 | $34.45 | $34.45 | 8,033,720 |
| 2024-04-11 | $34.30 | $34.70 | $34.27 | $34.36 | $34.36 | 8,395,950 |
| 2024-04-10 | $35.01 | $35.05 | $34.28 | $34.51 | $34.51 | 10,639,650 |
| 2024-04-09 | $34.84 | $35.25 | $34.67 | $35.13 | $35.13 | 7,408,430 |
| 2024-04-08 | $35.60 | $35.98 | $34.87 | $34.87 | $34.87 | 12,945,430 |
| 2024-04-03 | $35.58 | $35.98 | $35.24 | $35.72 | $35.72 | 12,847,030 |
| 2024-04-02 | $36.26 | $36.26 | $35.55 | $35.70 | $35.70 | 14,566,750 |
| 2024-04-01 | $36.60 | $36.75 | $35.88 | $36.35 | $36.35 | 16,618,310 |
| 2024-03-29 | $36.25 | $36.47 | $35.89 | $36.39 | $36.39 | 8,260,280 |
| 2024-03-28 | $36.11 | $36.78 | $36.05 | $36.49 | $36.49 | 9,306,560 |
| 2024-03-27 | $36.80 | $36.80 | $36.10 | $36.17 | $36.17 | 6,179,550 |
| 2024-03-26 | $36.80 | $36.96 | $36.16 | $36.77 | $36.77 | 8,108,380 |
| 2024-03-25 | $37.30 | $37.43 | $36.86 | $36.86 | $36.86 | 8,077,330 |
| 2024-03-22 | $37.90 | $37.90 | $37.18 | $37.43 | $37.43 | 9,354,010 |
| 2024-03-21 | $38.23 | $38.37 | $37.85 | $37.98 | $37.98 | 8,267,790 |
| 2024-03-20 | $37.84 | $38.58 | $37.81 | $38.21 | $38.21 | 9,614,010 |
| 2024-03-19 | $38.05 | $38.44 | $37.77 | $37.96 | $37.96 | 10,662,430 |
| 2024-03-18 | $37.87 | $38.15 | $37.80 | $38.12 | $38.12 | 10,721,620 |
| 2024-03-15 | $37.63 | $38.24 | $37.47 | $37.86 | $37.86 | 9,266,960 |
| 2024-03-14 | $38.72 | $38.73 | $37.54 | $37.63 | $37.63 | 13,907,130 |
| 2024-03-13 | $38.66 | $39.39 | $38.39 | $38.78 | $38.78 | 10,431,110 |
| 2024-03-12 | $38.66 | $39.20 | $38.66 | $38.85 | $38.85 | 12,063,170 |
| 2024-03-11 | $37.80 | $38.68 | $37.71 | $38.61 | $38.61 | 12,541,710 |
| 2024-03-08 | $38.12 | $38.38 | $37.50 | $37.88 | $37.88 | 9,684,850 |
| 2024-03-07 | $38.68 | $39.07 | $37.86 | $38.00 | $38.00 | 9,415,520 |
| 2024-03-06 | $38.89 | $38.99 | $38.29 | $38.83 | $38.83 | 9,082,250 |
| 2024-03-05 | $38.38 | $39.48 | $38.18 | $39.03 | $39.03 | 16,374,100 |
| 2024-03-04 | $38.50 | $38.68 | $37.90 | $38.41 | $38.41 | 11,167,440 |
| 2024-03-01 | $38.44 | $38.87 | $38.10 | $38.75 | $38.75 | 11,996,600 |
| 2024-02-29 | $37.44 | $38.27 | $37.37 | $38.27 | $38.27 | 11,028,440 |
| 2024-02-28 | $38.30 | $38.76 | $37.70 | $37.70 | $37.70 | 14,676,850 |
| 2024-02-27 | $38.01 | $38.24 | $37.54 | $38.24 | $38.24 | 13,802,620 |
| 2024-02-26 | $38.39 | $38.57 | $38.01 | $38.08 | $38.08 | 10,304,690 |
| 2024-02-23 | $37.60 | $38.77 | $37.43 | $38.39 | $38.39 | 13,306,490 |
| 2024-02-22 | $37.00 | $37.73 | $37.00 | $37.73 | $37.73 | 8,683,470 |
| 2024-02-21 | $37.01 | $37.86 | $36.85 | $37.54 | $37.54 | 10,703,370 |
| 2024-02-20 | $37.33 | $37.41 | $36.71 | $37.25 | $37.25 | 8,450,880 |
| 2024-02-19 | $37.80 | $37.94 | $37.06 | $37.32 | $37.32 | 10,500,320 |
| 2024-02-08 | $37.17 | $37.59 | $36.78 | $37.43 | $37.43 | 13,114,260 |
| 2024-02-07 | $36.36 | $37.18 | $35.96 | $36.99 | $36.99 | 14,297,230 |
| 2024-02-06 | $34.55 | $36.48 | $34.30 | $36.27 | $36.27 | 12,243,560 |
| 2024-02-05 | $34.28 | $35.07 | $33.39 | $34.62 | $34.62 | 13,497,880 |
| 2024-02-02 | $35.71 | $36.05 | $33.58 | $34.33 | $34.33 | 12,285,180 |
| 2024-02-01 | $35.17 | $36.36 | $34.91 | $35.71 | $35.71 | 10,176,550 |
| 2024-01-31 | $36.28 | $36.41 | $35.42 | $35.44 | $35.44 | 11,079,630 |
| 2024-01-30 | $36.20 | $37.30 | $36.11 | $36.56 | $36.56 | 11,606,980 |
| 2024-01-29 | $37.11 | $37.22 | $36.40 | $36.45 | $36.45 | 8,501,290 |
| 2024-01-26 | $37.29 | $37.42 | $36.85 | $37.15 | $37.15 | 8,779,200 |
| 2024-01-25 | $36.22 | $37.53 | $36.03 | $37.43 | $37.43 | 14,804,930 |
| 2024-01-24 | $36.19 | $36.38 | $35.16 | $36.29 | $36.29 | 11,429,510 |
| 2024-01-23 | $35.95 | $36.75 | $35.72 | $36.10 | $36.10 | 8,576,800 |
| 2024-01-22 | $36.56 | $37.26 | $35.86 | $36.25 | $36.25 | 13,722,000 |
| 2024-01-19 | $36.75 | $37.19 | $36.51 | $36.68 | $36.68 | 9,063,020 |
| 2024-01-18 | $35.50 | $37.35 | $35.16 | $37.23 | $37.23 | 14,761,720 |
| 2024-01-17 | $37.03 | $37.03 | $35.90 | $35.93 | $35.93 | 10,833,540 |
| 2024-01-16 | $36.97 | $37.13 | $36.25 | $37.09 | $37.09 | 13,596,690 |
| 2024-01-15 | $38.89 | $38.89 | $36.30 | $37.12 | $37.12 | 20,655,520 |
| 2024-01-12 | $38.99 | $39.25 | $38.68 | $38.96 | $38.96 | 7,459,650 |
| 2024-01-11 | $38.28 | $39.02 | $38.13 | $39.02 | $39.02 | 9,800,060 |
| 2024-01-10 | $38.55 | $38.88 | $37.93 | $38.28 | $38.28 | 8,043,710 |
| 2024-01-09 | $38.58 | $38.87 | $38.13 | $38.63 | $38.63 | 8,743,480 |
| 2024-01-08 | $39.85 | $39.85 | $38.30 | $38.58 | $38.58 | 13,614,260 |
| 2024-01-05 | $41.07 | $41.16 | $39.55 | $40.00 | $40.00 | 17,061,940 |
| 2024-01-04 | $42.01 | $42.20 | $40.76 | $41.28 | $41.28 | 9,616,980 |
| 2024-01-03 | $42.21 | $42.48 | $41.58 | $42.00 | $42.00 | 7,168,880 |
| 2024-01-02 | $42.19 | $43.03 | $41.96 | $42.34 | $42.34 | 12,677,060 |
| 2024-01-01 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 0 |
| 2023-12-29 | $42.00 | $42.48 | $41.88 | $42.18 | $42.18 | 9,019,640 |
| 2023-12-28 | $42.06 | $42.35 | $41.60 | $42.11 | $42.11 | 11,784,590 |
| 2023-12-27 | $41.98 | $42.28 | $41.20 | $42.15 | $42.15 | 11,093,500 |
| 2023-12-26 | $43.35 | $43.95 | $42.45 | $43.06 | $43.06 | 13,523,950 |
| 2023-12-25 | $41.79 | $44.24 | $41.66 | $43.42 | $43.42 | 21,021,850 |
| 2023-12-22 | $39.75 | $41.97 | $39.75 | $41.70 | $41.70 | 20,391,590 |
| 2023-12-21 | $39.70 | $40.01 | $39.27 | $39.68 | $39.68 | 7,205,310 |
| 2023-12-20 | $40.61 | $40.84 | $39.78 | $39.81 | $39.81 | 7,696,560 |
| 2023-12-19 | $41.10 | $41.13 | $40.60 | $40.72 | $40.72 | 4,757,620 |
| 2023-12-18 | $41.50 | $41.50 | $40.85 | $41.01 | $41.01 | 4,834,710 |
| 2023-12-15 | $42.13 | $42.50 | $41.27 | $41.41 | $41.41 | 5,633,770 |
| 2023-12-14 | $42.22 | $42.56 | $41.85 | $42.04 | $42.04 | 5,260,430 |
| 2023-12-13 | $42.10 | $43.00 | $41.92 | $42.23 | $42.23 | 8,322,170 |
| 2023-12-12 | $41.80 | $42.40 | $41.62 | $42.01 | $42.01 | 5,855,330 |
| 2023-12-11 | $40.51 | $41.87 | $40.51 | $41.80 | $41.80 | 8,602,510 |
| 2023-12-08 | $41.50 | $41.86 | $40.60 | $40.80 | $40.80 | 12,887,350 |
| 2023-12-07 | $42.20 | $42.45 | $41.66 | $41.66 | $41.66 | 5,558,280 |
| 2023-12-06 | $42.12 | $42.58 | $42.12 | $42.30 | $42.30 | 5,297,320 |
| 2023-12-05 | $43.10 | $43.10 | $42.01 | $42.26 | $42.26 | 6,487,590 |
| 2023-12-04 | $42.62 | $43.19 | $42.45 | $42.87 | $42.87 | 7,824,040 |
| 2023-12-01 | $42.06 | $42.60 | $41.86 | $42.47 | $42.47 | 5,200,190 |
| 2023-11-30 | $42.40 | $42.64 | $41.88 | $42.05 | $42.05 | 5,606,310 |
| 2023-11-29 | $42.57 | $42.95 | $42.30 | $42.46 | $42.46 | 5,251,770 |
| 2023-11-28 | $42.55 | $42.72 | $42.18 | $42.53 | $42.53 | 4,877,360 |
| 2023-11-27 | $42.36 | $42.65 | $42.18 | $42.55 | $42.55 | 5,563,630 |
| 2023-11-24 | $43.10 | $43.14 | $42.20 | $42.36 | $42.36 | 5,398,770 |
| 2023-11-23 | $43.17 | $43.41 | $43.00 | $43.15 | $43.15 | 4,005,180 |
| 2023-11-22 | $43.36 | $43.48 | $42.97 | $43.20 | $43.20 | 5,618,590 |
| 2023-11-21 | $43.65 | $43.87 | $43.23 | $43.49 | $43.49 | 7,016,690 |
| 2023-11-20 | $42.90 | $43.98 | $42.70 | $43.67 | $43.67 | 9,185,580 |
| 2023-11-17 | $42.81 | $43.10 | $42.43 | $42.94 | $42.94 | 6,338,410 |
| 2023-11-16 | $42.76 | $43.37 | $42.76 | $42.86 | $42.86 | 6,512,170 |
| 2023-11-15 | $43.58 | $43.60 | $42.69 | $43.11 | $43.11 | 8,936,240 |
| 2023-11-14 | $43.30 | $44.10 | $42.97 | $43.35 | $43.35 | 13,137,440 |
| 2023-11-13 | $41.62 | $43.60 | $41.40 | $43.46 | $43.46 | 21,018,770 |
| 2023-11-10 | $41.02 | $41.78 | $40.92 | $41.68 | $41.68 | 6,977,420 |
| 2023-11-09 | $41.45 | $41.59 | $41.03 | $41.08 | $41.08 | 6,335,090 |
| 2023-11-08 | $41.54 | $41.69 | $41.21 | $41.50 | $41.50 | 6,460,930 |
| 2023-11-07 | $41.40 | $41.96 | $41.25 | $41.53 | $41.53 | 6,947,280 |
| 2023-11-06 | $41.44 | $41.69 | $41.00 | $41.56 | $41.56 | 9,049,900 |
| 2023-11-03 | $40.88 | $41.45 | $40.76 | $41.28 | $41.28 | 8,231,580 |
| 2023-11-02 | $42.10 | $42.30 | $40.78 | $40.92 | $40.92 | 11,738,160 |
| 2023-11-01 | $42.20 | $42.36 | $41.91 | $42.19 | $42.19 | 4,626,490 |
| 2023-10-31 | $42.28 | $42.42 | $41.89 | $42.18 | $42.18 | 5,319,490 |
| 2023-10-30 | $42.20 | $42.80 | $41.71 | $42.27 | $42.27 | 10,698,410 |
| 2023-10-27 | $42.29 | $42.90 | $41.89 | $42.07 | $42.07 | 11,263,630 |
| 2023-10-26 | $42.35 | $42.68 | $41.98 | $42.49 | $42.49 | 8,770,680 |
| 2023-10-25 | $42.05 | $42.95 | $41.68 | $42.35 | $42.35 | 12,493,260 |
| 2023-10-24 | $41.27 | $41.50 | $40.55 | $41.35 | $41.35 | 10,153,490 |
| 2023-10-23 | $40.22 | $41.98 | $40.12 | $41.34 | $41.34 | 15,424,050 |
| 2023-10-20 | $40.10 | $40.68 | $39.92 | $40.30 | $40.30 | 6,697,700 |
| 2023-10-19 | $39.77 | $40.69 | $39.70 | $40.21 | $40.21 | 7,863,310 |
| 2023-10-18 | $40.88 | $40.90 | $39.98 | $39.99 | $39.99 | 8,310,110 |
| 2023-10-17 | $41.15 | $41.33 | $40.49 | $40.95 | $40.95 | 6,901,460 |
| 2023-10-16 | $41.46 | $41.83 | $41.12 | $41.19 | $41.19 | 6,639,260 |
| 2023-10-13 | $41.88 | $41.90 | $41.08 | $41.50 | $41.50 | 9,427,180 |
| 2023-10-12 | $41.89 | $42.16 | $41.60 | $42.11 | $42.11 | 8,737,750 |
| 2023-10-11 | $43.38 | $43.39 | $41.70 | $41.95 | $41.95 | 16,280,180 |
| 2023-10-10 | $43.15 | $43.67 | $43.00 | $43.43 | $43.43 | 7,220,290 |
| 2023-10-09 | $42.92 | $43.65 | $42.73 | $43.20 | $43.20 | 8,309,280 |
| 2023-09-28 | $42.24 | $43.17 | $42.12 | $42.85 | $42.85 | 12,550,910 |
| 2023-09-27 | $41.98 | $42.44 | $41.80 | $41.96 | $41.96 | 9,955,250 |
| 2023-09-26 | $43.65 | $43.69 | $41.60 | $41.98 | $41.98 | 20,176,580 |
| 2023-09-25 | $44.06 | $44.24 | $43.37 | $43.51 | $43.51 | 7,572,040 |
| 2023-09-22 | $43.32 | $44.56 | $43.06 | $44.06 | $44.06 | 10,362,850 |
| 2023-09-21 | $42.80 | $43.50 | $42.80 | $43.26 | $43.26 | 10,085,330 |
| 2023-09-20 | $42.60 | $42.81 | $42.46 | $42.63 | $42.63 | 4,384,890 |
| 2023-09-19 | $43.24 | $43.31 | $42.65 | $42.71 | $42.71 | 6,823,310 |
| 2023-09-18 | $43.15 | $43.45 | $43.02 | $43.15 | $43.15 | 6,584,580 |
| 2023-09-15 | $43.28 | $43.49 | $42.94 | $43.39 | $43.39 | 8,309,680 |
| 2023-09-14 | $43.11 | $43.40 | $42.80 | $43.28 | $43.28 | 8,049,440 |
| 2023-09-13 | $43.75 | $43.75 | $42.78 | $43.09 | $43.09 | 11,176,860 |
| 2023-09-12 | $43.78 | $44.00 | $43.46 | $43.76 | $43.76 | 12,996,670 |
| 2023-09-11 | $45.16 | $45.16 | $43.10 | $44.02 | $44.02 | 26,536,060 |
| 2023-09-08 | $44.82 | $46.00 | $44.70 | $45.20 | $45.20 | 19,648,770 |
| 2023-09-07 | $45.47 | $45.72 | $44.83 | $44.98 | $44.98 | 15,382,760 |
| 2023-09-06 | $43.47 | $45.67 | $43.28 | $45.50 | $45.50 | 28,766,090 |
| 2023-09-05 | $43.88 | $44.32 | $43.45 | $43.66 | $43.66 | 10,882,560 |
| 2023-09-04 | $44.47 | $44.55 | $43.75 | $43.98 | $43.98 | 12,912,880 |
| 2023-09-01 | $44.44 | $44.55 | $43.71 | $44.52 | $44.52 | 9,767,070 |
| 2023-08-31 | $44.80 | $45.18 | $44.19 | $44.55 | $44.55 | 10,219,790 |
| 2023-08-30 | $43.98 | $44.80 | $43.85 | $44.49 | $44.49 | 10,534,010 |
| 2023-08-29 | $43.30 | $44.87 | $43.30 | $43.98 | $43.98 | 13,970,630 |
| 2023-08-28 | $44.65 | $45.00 | $42.45 | $43.62 | $43.62 | 16,847,430 |
| 2023-08-25 | $43.07 | $43.84 | $42.62 | $42.72 | $42.72 | 10,133,880 |
| 2023-08-24 | $42.99 | $44.06 | $42.91 | $43.46 | $43.46 | 9,640,710 |
| 2023-08-23 | $44.64 | $44.64 | $43.16 | $43.39 | $43.39 | 11,186,050 |
| 2023-08-22 | $43.71 | $45.80 | $43.71 | $44.59 | $44.59 | 19,668,120 |
| 2023-08-21 | $44.92 | $44.94 | $43.66 | $43.68 | $43.68 | 12,098,370 |
| 2023-08-18 | $44.97 | $45.48 | $44.20 | $44.91 | $44.91 | 19,691,700 |
| 2023-08-17 | $42.20 | $45.12 | $42.10 | $44.87 | $44.87 | 26,999,090 |
| 2023-08-16 | $43.66 | $43.66 | $42.49 | $42.54 | $42.54 | 8,389,490 |
| 2023-08-15 | $43.50 | $43.69 | $43.04 | $43.35 | $43.35 | 6,007,000 |
| 2023-08-14 | $42.03 | $43.77 | $42.00 | $43.50 | $43.50 | 13,144,590 |
| 2023-08-11 | $42.99 | $43.00 | $42.35 | $42.38 | $42.38 | 7,358,490 |
| 2023-08-10 | $42.59 | $43.60 | $42.34 | $42.95 | $42.95 | 10,143,480 |
| 2023-08-09 | $41.50 | $42.57 | $41.28 | $42.45 | $42.45 | 15,701,580 |
| 2023-08-08 | $43.05 | $43.07 | $42.11 | $42.72 | $42.72 | 11,133,700 |
| 2023-08-07 | $42.60 | $43.10 | $42.53 | $43.05 | $43.05 | 8,271,690 |
| 2023-08-04 | $42.72 | $42.98 | $42.50 | $42.77 | $42.77 | 7,563,390 |
| 2023-08-03 | $42.65 | $42.93 | $42.58 | $42.72 | $42.72 | 6,050,640 |
| 2023-08-02 | $42.81 | $43.16 | $42.42 | $42.83 | $42.83 | 7,018,830 |
| 2023-08-01 | $42.78 | $43.57 | $42.67 | $43.02 | $43.02 | 14,063,040 |
| 2023-07-31 | $43.99 | $44.19 | $42.36 | $42.86 | $42.86 | 32,962,150 |
| 2023-07-28 | $43.70 | $44.11 | $43.46 | $43.99 | $43.99 | 8,650,910 |
| 2023-07-27 | $44.50 | $44.79 | $43.95 | $44.00 | $44.00 | 10,837,440 |
| 2023-07-26 | $44.10 | $44.52 | $43.91 | $44.33 | $44.33 | 7,160,560 |
| 2023-07-25 | $44.68 | $44.89 | $43.63 | $44.14 | $44.14 | 13,918,750 |
| 2023-07-24 | $43.69 | $44.95 | $43.69 | $44.62 | $44.62 | 8,953,600 |
| 2023-07-21 | $44.34 | $44.45 | $43.70 | $43.73 | $43.73 | 7,635,110 |
| 2023-07-20 | $44.88 | $45.09 | $44.30 | $44.39 | $44.39 | 6,430,460 |
| 2023-07-19 | $45.09 | $45.25 | $44.67 | $44.88 | $44.88 | 6,544,390 |
| 2023-07-18 | $44.78 | $45.68 | $44.42 | $45.01 | $45.01 | 10,652,810 |
| 2023-07-17 | $44.75 | $45.16 | $44.26 | $44.78 | $44.78 | 6,091,980 |
| 2023-07-14 | $44.75 | $45.11 | $44.55 | $44.75 | $44.75 | 7,636,890 |
| 2023-07-13 | $45.30 | $45.72 | $44.71 | $44.90 | $44.90 | 7,938,430 |
| 2023-07-12 | $45.45 | $45.83 | $44.87 | $45.31 | $45.31 | 9,223,510 |
| 2023-07-11 | $45.34 | $46.19 | $45.16 | $45.44 | $45.44 | 12,091,580 |
| 2023-07-10 | $44.59 | $45.78 | $44.44 | $45.34 | $45.34 | 15,992,560 |
| 2023-07-07 | $44.60 | $45.10 | $44.28 | $44.68 | $44.68 | 8,995,150 |
| 2023-07-06 | $45.49 | $45.58 | $44.26 | $44.57 | $44.57 | 15,538,570 |
| 2023-07-05 | $45.58 | $46.15 | $45.12 | $45.40 | $45.40 | 12,040,130 |
| 2023-07-04 | $46.44 | $46.44 | $45.42 | $45.74 | $45.74 | 19,094,520 |
| 2023-07-03 | $45.11 | $46.80 | $45.00 | $46.40 | $46.40 | 34,414,820 |
| 2023-06-30 | $44.75 | $45.67 | $44.50 | $45.00 | $45.00 | 28,092,650 |
| 2023-06-29 | $43.20 | $45.46 | $43.20 | $44.72 | $44.72 | 34,972,840 |
| 2023-06-28 | $42.35 | $43.88 | $42.30 | $43.42 | $43.42 | 24,973,590 |
| 2023-06-27 | $41.99 | $43.35 | $41.88 | $42.35 | $42.35 | 15,051,890 |
| 2023-06-26 | $59.21 | $59.92 | $58.85 | $59.18 | $41.99 | 9,464,050 |
| 2023-06-21 | $59.80 | $59.94 | $59.06 | $59.25 | $42.04 | 10,868,950 |
| 2023-06-20 | $58.00 | $60.00 | $57.70 | $59.70 | $42.36 | 16,267,530 |
| 2023-06-19 | $57.33 | $58.49 | $57.30 | $58.00 | $41.15 | 9,432,290 |
| 2023-06-16 | $56.90 | $57.81 | $56.83 | $57.32 | $40.67 | 5,832,150 |
| 2023-06-15 | $55.50 | $57.49 | $55.01 | $57.14 | $40.54 | 10,558,850 |
| 2023-06-14 | $55.40 | $55.61 | $55.17 | $55.28 | $39.22 | 3,669,250 |
| 2023-06-13 | $55.60 | $55.88 | $55.20 | $55.43 | $39.33 | 4,513,050 |
| 2023-06-12 | $55.12 | $56.37 | $55.12 | $55.60 | $39.45 | 7,760,450 |
| 2023-06-09 | $55.78 | $55.91 | $54.77 | $55.47 | $39.36 | 6,880,730 |
| 2023-06-08 | $55.41 | $56.13 | $55.15 | $55.80 | $39.59 | 5,415,650 |
| 2023-06-07 | $56.10 | $56.41 | $54.75 | $55.40 | $39.31 | 9,265,970 |
| 2023-06-06 | $57.40 | $57.69 | $56.00 | $56.22 | $39.89 | 7,566,240 |
| 2023-06-05 | $58.48 | $58.63 | $57.17 | $57.29 | $40.65 | 8,584,090 |
| 2023-06-02 | $58.90 | $59.28 | $58.38 | $58.47 | $41.48 | 6,593,600 |
| 2023-06-01 | $58.94 | $59.50 | $58.30 | $59.25 | $42.04 | 7,819,220 |
| 2023-05-31 | $58.28 | $59.20 | $57.89 | $58.93 | $41.81 | 7,835,760 |
| 2023-05-30 | $58.53 | $59.33 | $57.48 | $58.13 | $58.13 | 8,668,310 |
| 2023-05-29 | $59.89 | $60.00 | $58.30 | $58.92 | $58.92 | 7,829,100 |
| 2023-05-26 | $58.90 | $59.11 | $58.35 | $58.94 | $58.94 | 4,710,890 |
| 2023-05-25 | $57.83 | $59.69 | $57.66 | $58.91 | $58.91 | 11,145,350 |
| 2023-05-24 | $57.70 | $58.96 | $57.30 | $58.00 | $58.00 | 7,491,540 |
| 2023-05-23 | $59.50 | $59.55 | $58.00 | $58.06 | $58.06 | 8,824,270 |
| 2023-05-22 | $59.61 | $60.24 | $58.80 | $59.43 | $59.43 | 6,939,840 |
| 2023-05-19 | $59.59 | $60.67 | $59.24 | $59.61 | $59.61 | 8,677,330 |
| 2023-05-18 | $60.71 | $60.72 | $59.75 | $59.84 | $59.84 | 8,494,650 |
| 2023-05-17 | $59.75 | $61.65 | $59.13 | $60.72 | $60.72 | 18,315,520 |
| 2023-05-16 | $59.65 | $60.23 | $59.00 | $59.79 | $59.79 | 11,516,600 |
| 2023-05-15 | $57.01 | $59.95 | $56.82 | $59.79 | $59.79 | 20,233,130 |
| 2023-05-12 | $57.41 | $57.46 | $56.35 | $57.15 | $57.15 | 8,407,290 |
| 2023-05-11 | $57.05 | $57.86 | $56.81 | $57.49 | $57.49 | 6,699,050 |
| 2023-05-10 | $59.14 | $59.14 | $56.66 | $57.32 | $57.32 | 16,960,340 |
| 2023-05-09 | $58.95 | $61.62 | $58.85 | $59.16 | $59.16 | 31,168,390 |
| 2023-05-08 | $56.01 | $58.73 | $55.98 | $58.62 | $58.62 | 21,318,240 |
| 2023-05-05 | $56.56 | $56.95 | $55.65 | $56.01 | $56.01 | 7,606,060 |
| 2023-05-04 | $57.33 | $57.85 | $56.60 | $56.61 | $56.61 | 8,414,130 |
| 2023-05-03 | $57.51 | $57.51 | $57.51 | $57.51 | $57.51 | 0 |
| 2023-05-02 | $57.51 | $57.51 | $57.51 | $57.51 | $57.51 | 0 |
| 2023-04-28 | $57.16 | $57.71 | $57.13 | $57.51 | $57.51 | 8,177,220 |
| 2023-04-27 | $57.26 | $57.70 | $56.71 | $57.45 | $57.45 | 8,446,730 |
| 2023-04-26 | $56.67 | $57.41 | $56.11 | $57.25 | $57.25 | 10,529,580 |
| 2023-04-25 | $57.48 | $57.89 | $56.69 | $56.89 | $56.89 | 12,003,170 |
| 2023-04-24 | $56.30 | $57.50 | $55.25 | $56.95 | $56.95 | 10,298,840 |
| 2023-04-21 | $55.59 | $57.50 | $55.55 | $56.61 | $56.61 | 14,727,180 |
| 2023-04-20 | $56.06 | $56.20 | $55.40 | $55.82 | $55.82 | 5,985,700 |
| 2023-04-19 | $56.48 | $56.74 | $55.85 | $56.21 | $56.21 | 8,076,480 |
| 2023-04-18 | $55.60 | $57.36 | $55.33 | $56.55 | $56.55 | 16,112,550 |
| 2023-04-17 | $54.76 | $55.60 | $54.40 | $55.57 | $55.57 | 7,941,950 |
| 2023-04-14 | $55.00 | $55.10 | $54.40 | $54.85 | $54.85 | 4,429,740 |
| 2023-04-13 | $54.82 | $55.22 | $54.00 | $54.99 | $54.99 | 6,462,380 |
| 2023-04-12 | $54.76 | $55.00 | $54.50 | $54.78 | $54.78 | 4,065,880 |
| 2023-04-11 | $54.81 | $55.11 | $54.51 | $54.75 | $54.75 | 4,227,740 |
| 2023-04-10 | $55.20 | $55.62 | $54.61 | $54.81 | $54.81 | 9,257,400 |
| 2023-04-07 | $54.24 | $54.60 | $54.17 | $54.38 | $54.38 | 6,035,030 |
| 2023-04-06 | $53.73 | $54.27 | $53.39 | $54.20 | $54.20 | 7,241,060 |
| 2023-04-05 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 0 |
| 2023-04-04 | $54.34 | $54.55 | $53.40 | $53.88 | $53.88 | 7,606,870 |
| 2023-04-03 | $53.84 | $54.60 | $53.69 | $54.37 | $54.37 | 7,611,230 |
| 2023-03-31 | $53.73 | $54.00 | $53.48 | $53.84 | $53.84 | 5,054,680 |
| 2023-03-30 | $53.45 | $53.69 | $53.11 | $53.68 | $53.68 | 5,064,450 |
| 2023-03-29 | $53.57 | $53.59 | $53.01 | $53.42 | $53.42 | 5,579,050 |
| 2023-03-28 | $54.17 | $54.46 | $53.35 | $53.54 | $53.54 | 6,173,200 |
| 2023-03-27 | $54.88 | $54.90 | $53.88 | $54.03 | $54.03 | 6,609,040 |
| 2023-03-24 | $55.00 | $55.19 | $54.73 | $54.82 | $54.82 | 5,349,860 |
| 2023-03-23 | $54.60 | $55.20 | $54.26 | $55.19 | $55.19 | 7,339,910 |
| 2023-03-22 | $55.50 | $55.50 | $54.50 | $54.85 | $54.85 | 8,621,960 |
| 2023-03-21 | $54.78 | $56.90 | $54.61 | $55.56 | $55.56 | 15,085,160 |
| 2023-03-20 | $53.89 | $54.49 | $53.55 | $53.93 | $53.93 | 5,932,100 |
| 2023-03-17 | $53.74 | $54.11 | $53.13 | $53.67 | $53.67 | 6,405,420 |
| 2023-03-16 | $54.70 | $55.00 | $53.16 | $53.50 | $53.50 | 10,505,210 |
| 2023-03-15 | $55.87 | $55.87 | $54.89 | $55.06 | $55.06 | 8,279,870 |
| 2023-03-14 | $56.75 | $56.79 | $54.60 | $55.57 | $55.57 | 10,826,230 |
| 2023-03-13 | $56.58 | $56.98 | $56.25 | $56.86 | $56.86 | 5,719,090 |
| 2023-03-10 | $56.70 | $57.17 | $56.60 | $56.66 | $56.66 | 7,464,060 |
| 2023-03-09 | $58.66 | $58.78 | $56.79 | $57.00 | $57.00 | 19,348,880 |
| 2023-03-08 | $57.98 | $58.90 | $57.69 | $58.78 | $58.78 | 9,318,070 |
| 2023-03-07 | $59.00 | $59.16 | $58.11 | $58.25 | $58.25 | 12,599,920 |
| 2023-03-06 | $60.00 | $60.16 | $58.38 | $59.26 | $59.26 | 23,835,110 |
| 2023-03-03 | $57.71 | $59.04 | $57.46 | $59.03 | $59.03 | 22,680,630 |
| 2023-03-02 | $57.94 | $58.40 | $57.44 | $57.71 | $57.71 | 8,499,250 |
| 2023-03-01 | $57.70 | $57.98 | $57.64 | $57.94 | $57.94 | 6,748,520 |
| 2023-02-28 | $57.77 | $58.00 | $57.38 | $57.82 | $57.82 | 6,064,760 |
| 2023-02-27 | $58.60 | $58.78 | $57.48 | $57.79 | $57.79 | 12,248,120 |
| 2023-02-24 | $57.48 | $59.23 | $57.48 | $58.44 | $58.44 | 21,747,250 |
| 2023-02-23 | $57.83 | $57.85 | $57.00 | $57.20 | $57.20 | 6,276,810 |
| 2023-02-22 | $57.58 | $58.17 | $57.50 | $57.73 | $57.73 | 5,892,130 |
| 2023-02-21 | $57.16 | $58.17 | $57.16 | $57.93 | $57.93 | 9,335,300 |
| 2023-02-20 | $56.67 | $57.26 | $56.51 | $57.14 | $57.14 | 6,531,220 |
| 2023-02-17 | $57.48 | $57.63 | $56.50 | $56.79 | $56.79 | 11,361,570 |
| 2023-02-16 | $58.23 | $58.63 | $57.03 | $57.54 | $57.54 | 12,548,200 |
| 2023-02-15 | $58.03 | $58.50 | $57.68 | $58.44 | $58.44 | 8,241,660 |
| 2023-02-14 | $58.30 | $58.33 | $57.60 | $58.02 | $58.02 | 10,485,670 |
| 2023-02-13 | $58.26 | $58.86 | $58.07 | $58.40 | $58.40 | 10,911,930 |
| 2023-02-10 | $58.99 | $59.10 | $58.00 | $58.26 | $58.26 | 10,956,630 |
| 2023-02-09 | $58.42 | $59.28 | $58.28 | $59.13 | $59.13 | 7,996,220 |
| 2023-02-08 | $59.40 | $59.45 | $58.49 | $58.49 | $58.49 | 7,971,210 |
| 2023-02-07 | $60.00 | $60.34 | $59.00 | $59.38 | $59.38 | 9,170,420 |
| 2023-02-06 | $60.10 | $60.94 | $59.77 | $59.91 | $59.91 | 7,552,590 |
| 2023-02-03 | $60.00 | $60.54 | $59.21 | $60.47 | $60.47 | 11,518,700 |
| 2023-02-02 | $61.59 | $61.78 | $59.82 | $59.99 | $59.99 | 16,717,960 |
| 2023-02-01 | $61.13 | $61.30 | $60.35 | $61.30 | $61.30 | 9,983,120 |
| 2023-01-31 | $60.78 | $61.31 | $60.70 | $61.06 | $61.06 | 8,892,610 |
| 2023-01-30 | $60.38 | $61.90 | $59.85 | $61.24 | $61.24 | 21,581,540 |
| 2023-01-20 | $59.54 | $59.96 | $59.28 | $59.57 | $59.57 | 6,244,610 |
| 2023-01-19 | $58.30 | $59.65 | $58.30 | $59.54 | $59.54 | 7,186,290 |
| 2023-01-18 | $58.85 | $59.09 | $58.61 | $58.85 | $58.85 | 4,925,860 |
| 2023-01-17 | $58.60 | $59.10 | $57.98 | $58.85 | $58.85 | 9,000,520 |
| 2023-01-16 | $57.75 | $58.67 | $57.55 | $58.40 | $58.40 | 10,509,020 |
| 2023-01-13 | $57.66 | $57.88 | $57.22 | $57.73 | $57.73 | 5,721,590 |
| 2023-01-12 | $58.60 | $58.90 | $57.36 | $57.53 | $57.53 | 8,921,240 |
| 2023-01-11 | $57.51 | $58.50 | $57.27 | $57.65 | $57.65 | 7,168,500 |
| 2023-01-10 | $58.55 | $58.89 | $57.38 | $57.68 | $57.68 | 11,801,760 |
| 2023-01-09 | $60.04 | $60.41 | $58.16 | $58.48 | $58.48 | 12,150,780 |
| 2023-01-06 | $59.86 | $60.20 | $59.77 | $60.03 | $60.03 | 6,336,500 |
| 2023-01-05 | $59.76 | $60.29 | $59.55 | $60.18 | $60.18 | 7,794,900 |
| 2023-01-04 | $60.36 | $60.38 | $59.22 | $59.75 | $59.75 | 7,151,210 |
| 2023-01-03 | $58.41 | $60.60 | $58.32 | $60.43 | $60.43 | 13,545,770 |
| 2023-01-02 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2022-12-30 | $58.47 | $59.26 | $58.00 | $58.63 | $58.63 | 6,556,720 |
| 2022-12-29 | $57.70 | $59.50 | $57.30 | $58.48 | $58.48 | 9,961,250 |
| 2022-12-28 | $58.99 | $58.99 | $57.24 | $57.60 | $57.60 | 7,899,780 |
| 2022-12-27 | $59.10 | $59.63 | $58.53 | $58.98 | $58.98 | 6,258,760 |
| 2022-12-26 | $56.50 | $59.22 | $56.50 | $59.18 | $59.18 | 14,165,330 |
| 2022-12-23 | $58.02 | $58.30 | $56.10 | $56.45 | $56.45 | 8,195,400 |
| 2022-12-22 | $58.15 | $59.20 | $57.10 | $58.40 | $58.40 | 6,778,510 |
| 2022-12-21 | $58.49 | $59.27 | $58.02 | $58.37 | $58.37 | 6,038,580 |
| 2022-12-20 | $57.71 | $58.67 | $57.70 | $58.53 | $58.53 | 7,562,620 |
| 2022-12-19 | $58.51 | $58.94 | $57.55 | $57.74 | $57.74 | 6,777,200 |
| 2022-12-16 | $59.59 | $59.70 | $58.30 | $58.63 | $58.63 | 6,500,460 |
| 2022-12-15 | $59.38 | $60.09 | $59.38 | $59.72 | $59.72 | 4,846,550 |
| 2022-12-14 | $59.11 | $60.15 | $59.00 | $59.65 | $59.65 | 6,071,440 |
| 2022-12-13 | $60.00 | $60.01 | $59.01 | $59.18 | $59.18 | 6,653,290 |
| 2022-12-12 | $59.44 | $60.49 | $58.60 | $60.02 | $60.02 | 11,345,880 |
| 2022-12-09 | $60.72 | $61.08 | $59.46 | $59.64 | $59.64 | 14,207,340 |
| 2022-12-08 | $62.29 | $62.36 | $60.58 | $60.72 | $60.72 | 12,168,410 |
| 2022-12-07 | $61.00 | $62.20 | $60.83 | $62.20 | $62.20 | 14,988,300 |
| 2022-12-06 | $60.45 | $61.35 | $59.46 | $61.35 | $61.35 | 17,071,340 |
| 2022-12-05 | $62.16 | $62.35 | $60.30 | $60.86 | $60.86 | 19,272,430 |
| 2022-12-01 | $62.02 | $62.79 | $61.37 | $62.72 | $62.72 | 14,448,750 |
| 2022-11-30 | $65.28 | $65.50 | $62.16 | $62.23 | $62.23 | 22,380,780 |
| 2022-11-29 | $65.70 | $67.07 | $64.51 | $64.71 | $64.71 | 12,213,960 |
| 2022-11-28 | $63.11 | $65.16 | $63.00 | $64.68 | $64.68 | 6,073,350 |
| 2022-11-25 | $65.48 | $65.58 | $64.00 | $64.13 | $64.13 | 6,644,040 |
| 2022-11-24 | $66.10 | $66.50 | $65.11 | $65.38 | $65.38 | 6,663,810 |
| 2022-11-23 | $65.70 | $66.55 | $64.61 | $66.16 | $66.16 | 9,830,120 |
| 2022-11-22 | $64.44 | $66.94 | $64.20 | $65.59 | $65.59 | 15,609,270 |
| 2022-11-21 | $64.27 | $64.70 | $63.60 | $64.45 | $64.45 | 9,051,580 |
| 2022-11-18 | $65.39 | $65.98 | $64.16 | $64.29 | $64.29 | 8,355,470 |
| 2022-11-17 | $66.33 | $66.76 | $64.10 | $65.85 | $65.85 | 12,998,500 |
| 2022-11-16 | $66.18 | $68.36 | $66.18 | $67.10 | $67.10 | 17,205,970 |
| 2022-11-15 | $65.21 | $66.30 | $65.20 | $66.17 | $66.17 | 9,665,870 |
| 2022-11-14 | $66.31 | $66.90 | $65.00 | $65.74 | $65.74 | 9,024,240 |
| 2022-11-11 | $66.50 | $66.80 | $65.00 | $66.31 | $66.31 | 12,315,490 |
| 2022-11-10 | $65.93 | $66.30 | $65.00 | $65.31 | $65.31 | 8,761,450 |
| 2022-11-09 | $68.30 | $68.62 | $66.45 | $66.53 | $66.53 | 11,083,690 |
| 2022-11-08 | $66.30 | $67.44 | $66.00 | $67.26 | $67.26 | 9,925,070 |
| 2022-11-07 | $68.89 | $68.98 | $66.00 | $66.32 | $66.32 | 16,327,990 |
| 2022-11-04 | $68.38 | $68.80 | $67.51 | $68.65 | $68.65 | 9,368,160 |
| 2022-11-03 | $66.84 | $69.63 | $66.80 | $68.37 | $68.37 | 14,657,150 |
| 2022-11-02 | $68.63 | $68.70 | $65.94 | $67.63 | $67.63 | 25,106,330 |
| 2022-11-01 | $72.10 | $72.61 | $68.08 | $68.77 | $68.77 | 17,516,070 |
| 2022-10-31 | $70.69 | $73.00 | $65.98 | $72.46 | $72.46 | 18,866,160 |
| 2022-10-28 | $70.35 | $72.58 | $70.03 | $70.69 | $70.69 | 6,983,600 |
| 2022-10-27 | $72.15 | $72.15 | $69.99 | $71.30 | $71.30 | 7,774,340 |
| 2022-10-26 | $71.70 | $72.98 | $70.87 | $72.02 | $72.02 | 8,034,570 |
| 2022-10-25 | $71.80 | $73.01 | $70.93 | $71.74 | $71.74 | 10,736,720 |
| 2022-10-24 | $69.19 | $72.83 | $69.19 | $71.91 | $71.91 | 24,025,220 |
| 2022-10-21 | $67.41 | $69.69 | $66.80 | $67.80 | $67.80 | 8,712,510 |
| 2022-10-20 | $67.82 | $68.72 | $66.85 | $67.40 | $67.40 | 5,556,230 |
| 2022-10-19 | $69.33 | $69.43 | $67.98 | $68.13 | $68.13 | 6,845,150 |
| 2022-10-18 | $69.43 | $70.00 | $67.33 | $69.34 | $69.34 | 13,418,410 |
| 2022-10-17 | $64.68 | $69.45 | $64.43 | $69.42 | $69.42 | 19,700,230 |
| 2022-10-14 | $62.30 | $65.90 | $61.34 | $64.97 | $64.97 | 12,484,470 |
| 2022-10-13 | $61.20 | $63.36 | $61.06 | $61.74 | $61.74 | 7,425,610 |
| 2022-10-12 | $60.42 | $61.99 | $58.91 | $61.90 | $61.90 | 7,184,620 |
| 2022-10-11 | $60.97 | $61.69 | $60.00 | $60.72 | $60.72 | 6,512,420 |
| 2022-10-10 | $61.00 | $62.25 | $60.50 | $60.97 | $60.97 | 7,647,040 |
| 2022-09-30 | $63.72 | $63.90 | $60.94 | $60.95 | $60.95 | 9,519,930 |
| 2022-09-29 | $64.19 | $65.64 | $63.07 | $63.71 | $63.71 | 8,839,100 |
| 2022-09-28 | $64.79 | $66.48 | $62.90 | $63.33 | $63.33 | 8,942,720 |
| 2022-09-27 | $64.20 | $66.10 | $63.99 | $64.92 | $64.92 | 8,114,650 |
| 2022-09-26 | $65.90 | $66.64 | $64.00 | $64.20 | $64.20 | 12,712,540 |
| 2022-09-23 | $66.11 | $70.70 | $65.33 | $66.36 | $66.36 | 23,050,550 |
| 2022-09-22 | $65.98 | $67.16 | $65.00 | $66.31 | $66.31 | 9,506,290 |
| 2022-09-21 | $65.36 | $66.10 | $63.30 | $65.79 | $65.79 | 10,285,830 |
| 2022-09-20 | $65.80 | $66.80 | $65.03 | $65.51 | $65.51 | 7,158,560 |
| 2022-09-19 | $65.67 | $67.18 | $65.15 | $65.53 | $65.53 | 7,925,810 |
| 2022-09-16 | $65.40 | $67.28 | $65.21 | $65.62 | $65.62 | 13,680,940 |
| 2022-09-15 | $67.39 | $67.57 | $64.82 | $65.53 | $65.53 | 10,073,900 |
| 2022-09-14 | $67.24 | $68.08 | $66.55 | $67.32 | $67.32 | 10,442,080 |
| 2022-09-13 | $66.00 | $68.10 | $65.49 | $67.63 | $67.63 | 16,656,450 |
| 2022-09-12 | $65.70 | $65.70 | $65.70 | $65.70 | $65.70 | 0 |
| 2022-09-09 | $64.99 | $66.98 | $64.58 | $65.70 | $65.70 | 14,740,240 |
| 2022-09-08 | $64.16 | $65.99 | $64.16 | $65.24 | $65.24 | 15,204,310 |
| 2022-09-07 | $62.10 | $65.11 | $61.89 | $64.31 | $64.31 | 19,493,410 |
| 2022-09-06 | $58.70 | $63.92 | $58.70 | $62.52 | $62.52 | 28,199,500 |
| 2022-09-05 | $58.50 | $59.30 | $57.67 | $58.11 | $58.11 | 5,673,300 |
| 2022-09-02 | $58.18 | $59.30 | $57.60 | $58.64 | $58.64 | 7,929,960 |
| 2022-09-01 | $58.76 | $59.58 | $57.90 | $58.58 | $58.58 | 10,240,620 |
| 2022-08-31 | $59.92 | $60.13 | $58.18 | $58.76 | $58.76 | 9,131,620 |
| 2022-08-30 | $61.00 | $61.10 | $59.38 | $59.63 | $59.63 | 10,235,830 |
| 2022-08-29 | $60.00 | $61.79 | $59.38 | $61.63 | $61.63 | 9,149,850 |
| 2022-08-26 | $61.61 | $62.25 | $60.21 | $60.66 | $60.66 | 8,667,670 |
| 2022-08-25 | $61.39 | $61.87 | $60.53 | $61.49 | $61.49 | 7,624,840 |
| 2022-08-24 | $63.64 | $63.64 | $61.06 | $61.32 | $61.32 | 9,200,100 |
| 2022-08-23 | $64.55 | $64.80 | $62.62 | $63.71 | $63.71 | 9,218,040 |
| 2022-08-22 | $63.11 | $65.05 | $62.50 | $64.78 | $64.78 | 7,314,740 |
| 2022-08-19 | $64.95 | $65.77 | $63.51 | $63.55 | $63.55 | 7,739,190 |
| 2022-08-18 | $65.04 | $65.70 | $63.85 | $65.19 | $65.19 | 8,265,270 |
| 2022-08-17 | $65.98 | $66.20 | $64.41 | $65.04 | $65.04 | 9,829,370 |
| 2022-08-16 | $66.30 | $67.02 | $65.76 | $66.16 | $66.16 | 6,621,150 |
| 2022-08-15 | $66.00 | $66.79 | $65.65 | $66.17 | $66.17 | 8,098,870 |
| 2022-08-12 | $67.01 | $68.70 | $66.07 | $66.10 | $66.10 | 12,945,610 |
| 2022-08-11 | $67.08 | $68.29 | $66.00 | $67.87 | $67.87 | 12,402,990 |
| 2022-08-10 | $66.91 | $69.25 | $66.66 | $67.60 | $67.60 | 21,292,220 |
| 2022-08-09 | $63.99 | $67.79 | $63.83 | $67.02 | $67.02 | 25,260,580 |
| 2022-08-08 | $62.66 | $64.99 | $62.62 | $64.47 | $64.47 | 16,196,550 |
| 2022-08-05 | $63.05 | $64.60 | $61.58 | $63.00 | $63.00 | 18,414,090 |
| 2022-08-04 | $64.61 | $65.12 | $62.51 | $63.40 | $63.40 | 21,790,460 |
| 2022-08-03 | $60.00 | $65.30 | $59.80 | $64.50 | $64.50 | 40,919,640 |
| 2022-08-02 | $61.99 | $62.50 | $60.10 | $61.04 | $61.04 | 27,554,270 |
| 2022-08-01 | $61.50 | $62.05 | $59.85 | $60.58 | $60.58 | 12,303,280 |
| 2022-07-29 | $61.27 | $61.60 | $60.19 | $61.16 | $61.16 | 12,705,930 |
| 2022-07-28 | $61.06 | $62.00 | $60.28 | $61.85 | $61.85 | 15,339,450 |
| 2022-07-27 | $58.60 | $62.12 | $58.60 | $61.06 | $61.06 | 25,000,410 |
| 2022-07-26 | $57.95 | $59.17 | $57.28 | $58.88 | $58.88 | 12,928,960 |
| 2022-07-25 | $58.50 | $59.10 | $57.42 | $57.70 | $57.70 | 10,029,750 |
| 2022-07-22 | $57.77 | $58.26 | $56.57 | $57.41 | $57.41 | 9,040,170 |
| 2022-07-21 | $59.75 | $59.75 | $57.54 | $57.56 | $57.56 | 17,261,540 |
| 2022-07-20 | $57.89 | $59.89 | $57.89 | $59.87 | $59.87 | 18,685,540 |
| 2022-07-19 | $57.62 | $58.08 | $56.81 | $57.82 | $57.82 | 10,401,660 |
| 2022-07-18 | $58.35 | $58.65 | $56.43 | $57.49 | $57.49 | 14,494,210 |
| 2022-07-15 | $59.34 | $60.25 | $58.36 | $58.47 | $58.47 | 9,233,720 |
| 2022-07-14 | $58.73 | $60.21 | $58.51 | $59.51 | $59.51 | 9,250,370 |
| 2022-07-13 | $59.38 | $59.81 | $58.18 | $58.50 | $58.50 | 11,685,860 |
| 2022-07-12 | $60.37 | $62.34 | $59.90 | $59.92 | $59.92 | 11,889,320 |
| 2022-07-11 | $61.25 | $61.25 | $59.50 | $60.38 | $60.38 | 10,428,940 |
| 2022-07-08 | $61.50 | $62.47 | $60.51 | $61.36 | $61.36 | 9,725,240 |
| 2022-07-07 | $61.15 | $62.66 | $61.15 | $61.77 | $61.77 | 13,015,150 |
| 2022-07-06 | $61.37 | $62.30 | $60.36 | $61.48 | $61.48 | 13,413,940 |
| 2022-07-05 | $63.01 | $63.38 | $60.68 | $62.00 | $62.00 | 16,719,170 |
| 2022-07-04 | $61.97 | $63.98 | $61.00 | $63.41 | $63.41 | 19,038,410 |
| 2022-07-01 | $60.45 | $62.80 | $60.45 | $61.68 | $61.68 | 16,802,990 |
| 2022-06-30 | $59.51 | $61.10 | $58.84 | $60.45 | $60.45 | 13,500,990 |
| 2022-06-29 | $60.28 | $61.20 | $59.36 | $59.38 | $59.38 | 12,038,730 |
| 2022-06-28 | $59.03 | $61.22 | $59.03 | $60.75 | $60.75 | 22,992,880 |
| 2022-06-27 | $60.00 | $60.00 | $58.58 | $59.00 | $59.00 | 14,137,440 |
| 2022-06-24 | $59.20 | $60.98 | $59.20 | $59.48 | $59.48 | 21,821,250 |
| 2022-06-23 | $55.17 | $59.10 | $55.03 | $58.98 | $58.98 | 23,316,580 |
| 2022-06-22 | $56.42 | $56.88 | $55.32 | $55.37 | $55.37 | 7,680,170 |
| 2022-06-21 | $58.00 | $58.00 | $56.06 | $56.42 | $56.42 | 9,213,470 |
| 2022-06-20 | $57.30 | $58.50 | $56.63 | $57.68 | $57.68 | 11,150,870 |
| 2022-06-17 | $56.77 | $57.29 | $55.87 | $56.93 | $56.93 | 11,413,800 |
| 2022-06-16 | $57.42 | $58.31 | $56.60 | $57.02 | $57.02 | 8,189,630 |
| 2022-06-15 | $57.48 | $58.41 | $57.18 | $57.42 | $57.42 | 10,445,430 |
| 2022-06-14 | $57.80 | $58.45 | $56.35 | $57.42 | $57.42 | 12,735,420 |
| 2022-06-13 | $58.75 | $59.55 | $57.09 | $59.16 | $59.16 | 17,956,610 |
| 2022-06-10 | $56.07 | $58.50 | $56.05 | $58.42 | $58.42 | 17,251,520 |
| 2022-06-09 | $56.95 | $57.24 | $55.55 | $55.91 | $55.91 | 11,306,200 |
| 2022-06-08 | $58.20 | $58.48 | $55.78 | $56.95 | $56.95 | 17,716,520 |
| 2022-06-07 | $57.60 | $59.26 | $57.60 | $58.56 | $58.56 | 13,172,750 |
| 2022-06-06 | $57.24 | $58.07 | $56.24 | $57.92 | $57.92 | 11,602,440 |
| 2022-06-02 | $56.80 | $57.79 | $56.17 | $57.23 | $57.23 | 9,623,840 |
| 2022-06-01 | $55.60 | $58.12 | $55.31 | $57.00 | $57.00 | 16,568,480 |
| 2022-05-31 | $55.06 | $56.10 | $54.70 | $55.87 | $55.87 | 11,264,180 |
| 2022-05-30 | $54.20 | $55.20 | $53.90 | $55.06 | $55.06 | 8,584,610 |
| 2022-05-27 | $54.73 | $55.26 | $53.90 | $54.11 | $54.11 | 11,349,550 |
| 2022-05-26 | $52.98 | $55.41 | $52.98 | $54.18 | $54.18 | 15,616,160 |
| 2022-05-25 | $52.27 | $54.05 | $52.01 | $53.40 | $53.05 | 10,969,140 |
| 2022-05-24 | $55.30 | $56.87 | $52.44 | $52.44 | $52.09 | 20,380,400 |
| 2022-05-23 | $55.00 | $55.48 | $53.79 | $55.30 | $54.93 | 10,393,920 |
| 2022-05-20 | $54.75 | $55.88 | $54.55 | $55.33 | $54.96 | 8,626,370 |
| 2022-05-19 | $54.01 | $55.10 | $53.53 | $54.75 | $54.39 | 11,211,110 |
| 2022-05-18 | $55.20 | $55.58 | $54.33 | $54.70 | $54.34 | 7,107,480 |
| 2022-05-17 | $54.46 | $55.45 | $53.92 | $54.98 | $54.62 | 6,812,780 |
| 2022-05-16 | $56.01 | $56.32 | $54.37 | $54.46 | $54.10 | 7,202,830 |
| 2022-05-13 | $55.71 | $55.94 | $54.81 | $55.10 | $54.74 | 6,774,630 |
| 2022-05-12 | $54.08 | $55.93 | $54.08 | $55.71 | $55.34 | 12,595,620 |
| 2022-05-11 | $55.90 | $56.50 | $54.11 | $54.62 | $54.26 | 19,298,180 |
| 2022-05-10 | $54.25 | $56.19 | $53.80 | $55.58 | $55.21 | 16,989,460 |
| 2022-05-09 | $53.22 | $55.19 | $52.80 | $55.10 | $54.74 | 17,168,650 |
| 2022-05-06 | $51.13 | $54.10 | $51.10 | $52.80 | $52.45 | 14,100,880 |
| 2022-05-05 | $50.40 | $54.19 | $50.04 | $52.60 | $52.25 | 20,332,890 |
| 2022-05-04 | $49.90 | $49.90 | $49.90 | $49.90 | $49.57 | 0 |
| 2022-05-03 | $49.90 | $49.90 | $49.90 | $49.90 | $49.57 | 0 |
| 2022-04-29 | $47.71 | $50.17 | $47.30 | $49.90 | $49.57 | 11,914,250 |
| 2022-04-28 | $46.30 | $49.10 | $46.28 | $47.37 | $47.06 | 10,720,590 |
| 2022-04-27 | $43.00 | $47.41 | $42.66 | $46.98 | $46.67 | 17,148,630 |
| 2022-04-26 | $47.30 | $47.84 | $43.00 | $43.52 | $43.23 | 13,784,530 |
| 2022-04-25 | $50.25 | $50.25 | $46.97 | $47.00 | $46.69 | 11,424,070 |
| 2022-04-22 | $51.63 | $51.90 | $50.60 | $50.70 | $50.37 | 7,036,460 |
| 2022-04-21 | $53.30 | $54.57 | $51.71 | $51.79 | $51.45 | 8,080,300 |
| 2022-04-20 | $53.88 | $54.19 | $52.81 | $53.79 | $53.43 | 9,050,420 |
| 2022-04-19 | $53.30 | $54.17 | $53.12 | $54.00 | $53.64 | 8,251,990 |
| 2022-04-18 | $51.80 | $53.92 | $51.68 | $53.62 | $53.27 | 12,903,190 |
| 2022-04-15 | $51.20 | $52.98 | $50.67 | $52.32 | $51.97 | 11,237,210 |
| 2022-04-14 | $50.30 | $52.13 | $50.01 | $51.79 | $51.45 | 9,197,300 |
| 2022-04-13 | $50.80 | $51.19 | $50.11 | $50.47 | $50.14 | 6,726,910 |
| 2022-04-12 | $51.30 | $51.40 | $49.51 | $51.16 | $50.82 | 12,012,700 |
| 2022-04-11 | $53.09 | $53.32 | $50.99 | $51.31 | $50.97 | 12,618,920 |
| 2022-04-08 | $53.95 | $54.60 | $52.85 | $53.38 | $53.03 | 9,311,060 |
| 2022-04-07 | $53.25 | $55.68 | $53.00 | $54.16 | $53.80 | 14,059,980 |
| 2022-04-06 | $56.27 | $56.30 | $52.72 | $53.35 | $53.00 | 16,955,930 |
| 2022-04-05 | $56.49 | $56.49 | $56.49 | $56.49 | $56.12 | 0 |
| 2022-04-04 | $56.49 | $56.49 | $56.49 | $56.49 | $56.12 | 0 |
| 2022-04-01 | $55.95 | $56.73 | $55.66 | $56.49 | $56.12 | 8,740,880 |
| 2022-03-31 | $57.03 | $57.18 | $55.65 | $56.29 | $55.92 | 10,727,350 |
| 2022-03-30 | $57.80 | $58.17 | $56.25 | $57.35 | $56.97 | 18,148,350 |
| 2022-03-29 | $60.99 | $61.40 | $57.75 | $57.86 | $57.48 | 20,334,610 |
| 2022-03-28 | $58.91 | $60.36 | $58.58 | $58.86 | $58.47 | 8,654,240 |
| 2022-03-25 | $59.12 | $62.54 | $58.75 | $59.80 | $59.41 | 19,073,860 |
| 2022-03-24 | $58.00 | $60.30 | $57.80 | $59.11 | $58.72 | 18,501,230 |
| 2022-03-23 | $55.51 | $59.78 | $55.38 | $58.75 | $58.36 | 25,985,180 |
| 2022-03-22 | $55.89 | $56.80 | $55.08 | $55.85 | $55.48 | 10,373,780 |
| 2022-03-21 | $55.03 | $56.80 | $55.03 | $56.00 | $55.63 | 9,899,920 |
| 2022-03-18 | $55.80 | $55.90 | $54.31 | $55.17 | $54.81 | 12,079,200 |
| 2022-03-17 | $57.24 | $57.77 | $55.93 | $56.20 | $55.83 | 20,968,450 |
| 2022-03-16 | $55.83 | $57.15 | $54.10 | $56.75 | $56.38 | 19,662,400 |
| 2022-03-15 | $55.75 | $57.50 | $55.00 | $55.01 | $54.65 | 22,613,920 |
| 2022-03-14 | $54.00 | $56.99 | $53.81 | $56.34 | $55.97 | 23,752,260 |
| 2022-03-11 | $52.80 | $54.96 | $52.16 | $54.90 | $54.54 | 15,451,390 |
| 2022-03-10 | $51.93 | $54.30 | $51.93 | $53.38 | $53.03 | 18,748,070 |
| 2022-03-09 | $51.25 | $51.66 | $47.45 | $51.39 | $51.05 | 21,994,670 |
| 2022-03-08 | $53.15 | $53.80 | $50.93 | $51.05 | $50.71 | 14,509,290 |
| 2022-03-07 | $54.83 | $55.12 | $53.52 | $53.57 | $53.22 | 12,664,480 |
| 2022-03-04 | $55.20 | $55.59 | $53.86 | $54.33 | $53.97 | 12,967,920 |
| 2022-03-03 | $57.18 | $57.24 | $55.17 | $55.23 | $54.87 | 15,774,870 |
| 2022-03-02 | $58.10 | $58.36 | $56.80 | $57.12 | $56.74 | 17,770,210 |
| 2022-03-01 | $56.56 | $58.88 | $55.96 | $58.03 | $57.65 | 28,159,260 |
| 2022-02-28 | $56.40 | $56.95 | $55.54 | $56.04 | $55.67 | 20,035,910 |
| 2022-02-25 | $55.00 | $56.45 | $53.80 | $55.70 | $55.33 | 24,702,080 |
| 2022-02-24 | $54.10 | $57.85 | $53.44 | $56.55 | $56.18 | 44,056,400 |
| 2022-02-23 | $52.18 | $54.40 | $51.75 | $54.34 | $53.98 | 24,780,220 |
| 2022-02-22 | $53.72 | $53.95 | $51.45 | $52.27 | $51.92 | 14,983,010 |
| 2022-02-21 | $53.00 | $53.80 | $52.52 | $52.88 | $52.53 | 10,692,100 |
| 2022-02-18 | $53.50 | $53.51 | $52.40 | $52.94 | $52.59 | 13,012,730 |
| 2022-02-17 | $52.50 | $54.48 | $52.28 | $53.96 | $53.60 | 16,153,540 |
| 2022-02-16 | $53.75 | $53.75 | $52.30 | $52.66 | $52.31 | 16,913,560 |
| 2022-02-15 | $53.13 | $54.65 | $52.95 | $54.21 | $53.85 | 16,176,630 |
| 2022-02-14 | $52.50 | $54.00 | $52.18 | $53.15 | $52.80 | 14,391,460 |
| 2022-02-11 | $52.90 | $53.36 | $51.64 | $51.89 | $51.55 | 8,578,410 |
| 2022-02-10 | $53.04 | $54.00 | $52.56 | $53.10 | $52.75 | 11,803,410 |
| 2022-02-09 | $51.90 | $53.30 | $51.52 | $53.03 | $52.68 | 13,015,970 |
| 2022-02-08 | $52.10 | $52.10 | $50.33 | $52.10 | $51.76 | 9,010,270 |
| 2022-02-07 | $52.70 | $52.90 | $51.53 | $51.75 | $51.41 | 7,772,920 |
| 2022-02-04 | $51.60 | $51.60 | $51.60 | $51.60 | $51.26 | 0 |
| 2022-02-03 | $51.60 | $51.60 | $51.60 | $51.60 | $51.26 | 0 |
| 2022-02-02 | $51.60 | $51.60 | $51.60 | $51.60 | $51.26 | 0 |
| 2022-02-01 | $51.60 | $51.60 | $51.60 | $51.60 | $51.26 | 0 |
| 2022-01-28 | $51.60 | $52.50 | $50.90 | $51.60 | $51.26 | 9,740,980 |
| 2022-01-27 | $52.76 | $53.29 | $51.11 | $51.25 | $50.91 | 9,416,950 |
| 2022-01-26 | $53.15 | $53.97 | $51.60 | $52.78 | $52.43 | 12,567,940 |
| 2022-01-25 | $54.30 | $55.26 | $53.15 | $53.17 | $52.82 | 15,416,980 |
| 2022-01-24 | $53.05 | $54.68 | $52.20 | $53.80 | $53.44 | 17,953,170 |
| 2022-01-21 | $52.70 | $53.95 | $51.09 | $53.08 | $52.73 | 43,624,490 |
| 2022-01-20 | $59.00 | $59.20 | $56.11 | $56.77 | $56.40 | 24,649,800 |
| 2022-01-19 | $61.81 | $61.81 | $58.00 | $58.95 | $58.56 | 15,008,250 |
| 2022-01-18 | $61.17 | $62.23 | $60.96 | $61.81 | $61.40 | 7,431,560 |
| 2022-01-17 | $60.11 | $61.66 | $59.70 | $61.53 | $61.12 | 10,416,970 |
| 2022-01-14 | $61.60 | $62.15 | $59.94 | $60.00 | $59.60 | 13,703,960 |
| 2022-01-13 | $63.20 | $63.37 | $61.90 | $61.96 | $61.55 | 6,592,750 |
| 2022-01-12 | $61.90 | $63.27 | $61.86 | $63.20 | $62.78 | 8,833,650 |
| 2022-01-11 | $63.40 | $63.43 | $61.50 | $61.86 | $61.45 | 9,252,700 |
| 2022-01-10 | $61.90 | $63.30 | $61.90 | $63.18 | $62.76 | 8,965,260 |
| 2022-01-07 | $63.09 | $64.24 | $61.80 | $62.11 | $61.70 | 10,725,780 |
| 2022-01-06 | $63.70 | $63.95 | $61.81 | $62.95 | $62.53 | 14,563,440 |
| 2022-01-05 | $67.45 | $67.82 | $63.31 | $63.93 | $63.51 | 16,230,690 |
| 2022-01-04 | $67.20 | $69.00 | $67.12 | $67.36 | $66.92 | 11,430,260 |
| 2022-01-03 | $68.04 | $68.04 | $68.04 | $68.04 | $67.59 | 0 |
| 2021-12-31 | $69.14 | $69.18 | $67.50 | $68.04 | $67.59 | 12,091,030 |
| 2021-12-30 | $67.19 | $69.48 | $67.02 | $68.58 | $68.13 | 14,956,780 |
| 2021-12-29 | $67.02 | $67.91 | $66.71 | $67.41 | $66.97 | 11,554,560 |
| 2021-12-28 | $66.05 | $66.97 | $65.12 | $66.97 | $66.53 | 7,569,010 |
| 2021-12-27 | $66.78 | $67.28 | $65.80 | $66.02 | $65.58 | 6,373,010 |
| 2021-12-24 | $67.39 | $67.84 | $66.20 | $66.80 | $66.36 | 7,193,920 |
| 2021-12-23 | $67.67 | $68.50 | $66.80 | $67.39 | $66.95 | 7,577,060 |
| 2021-12-22 | $67.90 | $68.53 | $67.50 | $67.67 | $67.22 | 6,383,360 |
| 2021-12-21 | $66.38 | $68.08 | $66.03 | $67.90 | $67.45 | 8,877,300 |
| 2021-12-20 | $68.22 | $69.28 | $65.96 | $66.39 | $65.95 | 15,504,730 |
| 2021-12-17 | $70.55 | $71.25 | $68.85 | $68.90 | $68.45 | 12,617,330 |
| 2021-12-16 | $70.10 | $71.24 | $70.10 | $71.09 | $70.62 | 8,593,770 |
| 2021-12-15 | $71.10 | $71.49 | $70.04 | $70.10 | $69.64 | 9,461,330 |
| 2021-12-14 | $70.44 | $72.28 | $70.30 | $71.15 | $70.68 | 13,919,260 |
| 2021-12-13 | $70.66 | $71.30 | $69.89 | $70.87 | $70.40 | 11,204,480 |
| 2021-12-07 | $74.46 | $75.20 | $70.62 | $71.55 | $71.08 | 16,353,190 |
| 2021-12-06 | $74.75 | $75.39 | $73.66 | $74.50 | $74.01 | 13,538,130 |
| 2021-12-03 | $74.90 | $74.90 | $74.90 | $74.90 | $74.41 | 20,888,010 |
| 2021-12-02 | $72.31 | $72.31 | $72.31 | $72.31 | $71.83 | 8,568,940 |
| 2021-12-01 | $73.00 | $73.69 | $72.20 | $72.85 | $72.37 | 10,531,060 |
| 2021-11-30 | $72.20 | $74.47 | $72.10 | $72.98 | $72.50 | 18,070,030 |
| 2021-11-29 | $69.00 | $72.45 | $68.33 | $72.30 | $71.82 | 21,252,850 |
| 2021-11-26 | $69.68 | $70.87 | $69.15 | $69.96 | $69.50 | 11,273,810 |
| 2021-11-25 | $70.40 | $70.99 | $69.35 | $69.68 | $69.22 | 11,811,790 |
| 2021-11-24 | $71.90 | $72.50 | $70.00 | $70.41 | $69.95 | 14,589,500 |
| 2021-11-23 | $73.20 | $73.20 | $71.00 | $71.86 | $71.39 | 15,338,860 |
| 2021-11-22 | $73.44 | $73.76 | $72.00 | $73.17 | $72.69 | 17,934,380 |
| 2021-11-19 | $74.00 | $74.48 | $73.22 | $73.46 | $72.98 | 12,140,490 |
| 2021-11-18 | $73.04 | $75.45 | $71.80 | $74.25 | $73.76 | 16,903,770 |
| 2021-11-17 | $72.66 | $74.39 | $71.19 | $73.38 | $72.90 | 17,881,000 |
| 2021-11-16 | $75.48 | $77.42 | $72.13 | $72.66 | $72.18 | 26,707,520 |
| 2021-11-15 | $79.40 | $80.20 | $76.00 | $76.28 | $75.78 | 22,091,180 |
| 2021-11-12 | $77.45 | $79.88 | $77.21 | $79.47 | $78.95 | 21,994,110 |
| 2021-11-11 | $76.00 | $77.80 | $75.28 | $77.45 | $76.94 | 12,745,520 |
| 2021-11-10 | $77.84 | $79.40 | $76.00 | $76.98 | $76.47 | 15,713,310 |
| 2021-11-09 | $75.95 | $79.00 | $75.63 | $77.90 | $77.39 | 17,861,050 |
| 2021-11-08 | $74.76 | $76.58 | $74.00 | $76.35 | $75.85 | 8,785,310 |
| 2021-11-05 | $78.07 | $78.07 | $78.07 | $78.07 | $77.55 | 12,048,670 |
| 2021-11-04 | $76.60 | $78.88 | $76.10 | $78.07 | $77.55 | 16,279,840 |
| 2021-11-03 | $77.50 | $77.70 | $74.47 | $77.12 | $76.61 | 20,048,630 |
| 2021-11-02 | $76.00 | $80.12 | $75.70 | $78.47 | $77.95 | 30,317,330 |
| 2021-11-01 | $77.04 | $78.58 | $74.88 | $75.50 | $75.00 | 27,956,530 |
| 2021-10-29 | $73.00 | $75.77 | $71.23 | $75.50 | $75.00 | 25,761,410 |
| 2021-10-28 | $71.01 | $74.20 | $71.00 | $72.68 | $72.20 | 16,537,220 |
| 2021-10-27 | $72.00 | $73.00 | $70.54 | $71.97 | $71.49 | 15,989,660 |
| 2021-10-26 | $70.47 | $71.20 | $69.97 | $70.79 | $70.32 | 10,132,620 |
| 2021-10-25 | $69.33 | $70.85 | $68.50 | $70.52 | $70.05 | 13,601,130 |
| 2021-10-22 | $68.50 | $69.16 | $67.72 | $68.85 | $68.40 | 7,383,630 |
| 2021-10-21 | $68.55 | $69.50 | $67.68 | $68.56 | $68.11 | 8,636,750 |
| 2021-10-20 | $67.86 | $69.36 | $67.69 | $69.27 | $68.81 | 11,812,260 |
| 2021-10-19 | $69.09 | $69.28 | $67.27 | $67.86 | $67.41 | 10,823,840 |
| 2021-10-18 | $67.11 | $69.56 | $67.10 | $69.05 | $68.59 | 11,966,630 |
| 2021-10-15 | $67.14 | $67.65 | $66.48 | $67.06 | $66.62 | 10,828,830 |
| 2021-10-14 | $63.29 | $68.45 | $63.11 | $67.15 | $66.71 | 21,855,710 |
| 2021-10-13 | $61.00 | $64.43 | $60.05 | $64.18 | $63.70 | 26,589,160 |
| 2021-10-12 | $67.50 | $67.50 | $64.41 | $65.32 | $64.83 | 13,585,140 |
| 2021-10-11 | $67.05 | $70.15 | $66.75 | $67.71 | $67.20 | 13,995,280 |
| 2021-09-30 | $66.99 | $68.68 | $66.93 | $68.34 | $67.83 | 11,576,530 |
| 2021-09-29 | $69.58 | $70.17 | $66.30 | $66.31 | $65.81 | 17,005,360 |
| 2021-09-28 | $70.64 | $71.55 | $70.17 | $70.24 | $69.71 | 11,741,400 |
| 2021-09-27 | $72.90 | $73.95 | $68.78 | $70.72 | $70.19 | 17,397,240 |
| 2021-09-24 | $73.96 | $74.74 | $73.11 | $73.47 | $72.92 | 11,707,370 |
| 2021-09-23 | $71.41 | $74.80 | $71.41 | $74.30 | $73.74 | 23,403,380 |
| 2021-09-22 | $68.71 | $73.30 | $68.10 | $71.39 | $70.86 | 16,826,060 |
| 2021-09-21 | $69.71 | $69.71 | $69.71 | $69.71 | $69.19 | 0 |
| 2021-09-20 | $69.71 | $69.71 | $69.71 | $69.71 | $69.19 | 0 |
| 2021-09-17 | $71.35 | $72.26 | $67.00 | $69.71 | $69.19 | 20,177,010 |
| 2021-09-16 | $72.80 | $73.79 | $71.00 | $71.24 | $70.71 | 13,232,040 |
| 2021-09-15 | $72.58 | $74.23 | $70.02 | $73.29 | $72.74 | 20,459,730 |
| 2021-09-14 | $73.88 | $75.26 | $72.40 | $72.90 | $72.35 | 18,137,670 |
| 2021-09-13 | $74.93 | $75.99 | $72.38 | $73.30 | $72.75 | 15,411,510 |
| 2021-09-10 | $76.86 | $76.86 | $74.40 | $74.93 | $74.37 | 21,037,670 |
| 2021-09-09 | $72.88 | $77.49 | $72.31 | $76.86 | $76.28 | 26,328,080 |
| 2021-09-08 | $75.18 | $75.77 | $72.80 | $73.20 | $72.65 | 20,188,600 |
| 2021-09-07 | $74.70 | $76.91 | $74.01 | $75.10 | $74.54 | 17,571,290 |
| 2021-09-06 | $73.90 | $75.50 | $71.83 | $74.80 | $74.24 | 23,353,050 |
| 2021-09-03 | $79.89 | $80.70 | $74.03 | $74.92 | $74.36 | 32,282,820 |
| 2021-09-02 | $78.21 | $81.11 | $78.20 | $80.01 | $79.41 | 16,619,270 |
| 2021-09-01 | $83.38 | $83.98 | $75.01 | $79.80 | $79.20 | 36,715,040 |
| 2021-08-31 | $84.50 | $85.76 | $79.60 | $82.05 | $81.44 | 41,134,930 |
| 2021-08-30 | $77.90 | $83.68 | $77.90 | $80.66 | $80.06 | 37,223,320 |
| 2021-08-27 | $77.01 | $77.68 | $75.28 | $76.40 | $75.83 | 20,465,810 |
| 2021-08-26 | $78.40 | $80.32 | $76.98 | $77.53 | $76.95 | 21,956,150 |
| 2021-08-25 | $79.00 | $81.20 | $76.47 | $78.90 | $78.31 | 25,761,240 |
| 2021-08-24 | $77.00 | $80.50 | $73.93 | $80.00 | $79.40 | 50,830,850 |
| 2021-08-23 | $74.30 | $80.32 | $73.22 | $79.69 | $79.09 | 54,497,290 |
| 2021-08-20 | $74.18 | $76.25 | $72.80 | $73.02 | $72.47 | 26,015,450 |
| 2021-08-19 | $74.50 | $77.00 | $73.01 | $75.43 | $74.87 | 29,089,400 |
| 2021-08-18 | $71.30 | $76.58 | $70.40 | $75.00 | $74.44 | 41,675,200 |
| 2021-08-17 | $72.00 | $73.43 | $70.58 | $71.00 | $70.47 | 22,364,100 |
| 2021-08-16 | $72.35 | $73.60 | $71.00 | $71.90 | $71.36 | 18,416,420 |
| 2021-08-13 | $71.55 | $74.54 | $70.50 | $72.39 | $71.85 | 28,733,910 |
| 2021-08-12 | $74.97 | $75.49 | $71.68 | $71.99 | $71.45 | 28,951,490 |
| 2021-08-11 | $76.00 | $77.24 | $74.43 | $75.40 | $74.84 | 30,458,980 |
| 2021-08-10 | $73.55 | $78.58 | $73.55 | $76.79 | $76.22 | 44,225,410 |
| 2021-08-09 | $74.62 | $77.25 | $73.58 | $74.62 | $74.06 | 27,988,410 |
| 2021-08-06 | $74.33 | $75.40 | $71.50 | $74.62 | $74.06 | 39,860,400 |
| 2021-08-05 | $75.25 | $78.00 | $74.00 | $75.16 | $74.60 | 49,554,740 |
| 2021-08-04 | $71.50 | $76.11 | $71.21 | $75.10 | $74.54 | 35,495,060 |
| 2021-08-03 | $71.99 | $75.03 | $70.43 | $72.21 | $71.67 | 39,558,520 |
| 2021-08-02 | $68.92 | $73.46 | $67.12 | $72.05 | $71.51 | 38,455,690 |
| 2021-07-30 | $69.92 | $71.29 | $66.72 | $67.83 | $67.32 | 34,398,100 |
| 2021-07-29 | $67.00 | $71.05 | $66.04 | $70.16 | $69.63 | 46,129,070 |
| 2021-07-28 | $67.40 | $67.51 | $63.00 | $65.00 | $64.51 | 44,268,550 |
| 2021-07-27 | $70.56 | $74.48 | $68.47 | $68.55 | $68.04 | 58,864,310 |
| 2021-07-26 | $74.00 | $78.88 | $71.00 | $71.00 | $70.47 | 68,521,320 |
| 2021-07-23 | $69.88 | $76.68 | $68.37 | $73.77 | $73.22 | 51,729,650 |
| 2021-07-22 | $66.73 | $71.00 | $65.80 | $69.90 | $69.38 | 37,771,390 |
| 2021-07-21 | $64.94 | $68.88 | $64.60 | $67.26 | $66.76 | 35,248,530 |
| 2021-07-20 | $63.90 | $66.36 | $63.40 | $65.38 | $64.89 | 29,359,660 |
| 2021-07-19 | $67.00 | $67.45 | $63.90 | $65.02 | $64.53 | 37,640,900 |
| 2021-07-16 | $63.98 | $68.93 | $63.07 | $67.20 | $66.70 | 55,075,160 |
| 2021-07-15 | $64.84 | $65.90 | $62.85 | $64.50 | $64.02 | 26,793,680 |
| 2021-07-14 | $66.77 | $67.78 | $63.75 | $64.00 | $63.52 | 41,486,150 |
| 2021-07-13 | $65.69 | $68.06 | $65.35 | $67.10 | $66.60 | 33,376,620 |
| 2021-07-12 | $65.07 | $67.40 | $63.58 | $66.23 | $65.73 | 46,445,180 |
| 2021-07-09 | $65.00 | $66.74 | $62.90 | $64.92 | $64.43 | 73,113,860 |
| 2021-07-08 | $58.20 | $63.68 | $57.89 | $63.68 | $63.20 | 48,587,690 |
| 2021-07-07 | $52.00 | $57.89 | $51.80 | $57.89 | $57.46 | 44,885,000 |
| 2021-07-06 | $51.35 | $52.79 | $50.36 | $52.63 | $52.24 | 18,452,590 |
| 2021-07-05 | $51.68 | $52.72 | $51.17 | $51.34 | $50.96 | 16,359,630 |
| 2021-07-02 | $55.10 | $55.13 | $50.80 | $52.17 | $51.78 | 36,890,650 |
| 2021-07-01 | $61.40 | $62.36 | $55.96 | $56.18 | $55.76 | 32,207,220 |
| 2021-06-30 | $58.70 | $60.30 | $57.55 | $60.30 | $59.85 | 19,405,950 |
| 2021-06-29 | $59.04 | $60.45 | $59.04 | $59.09 | $58.65 | 15,649,410 |
| 2021-06-28 | $60.12 | $60.74 | $58.67 | $59.64 | $59.19 | 18,446,190 |
| 2021-06-25 | $57.60 | $59.63 | $55.87 | $59.63 | $59.18 | 22,190,440 |
| 2021-06-24 | $60.82 | $62.00 | $58.80 | $59.14 | $58.70 | 18,030,170 |
| 2021-06-23 | $82.68 | $84.66 | $82.12 | $84.34 | $59.62 | 13,924,390 |
| 2021-06-22 | $85.05 | $85.10 | $81.52 | $83.19 | $58.81 | 18,028,200 |
| 2021-06-21 | $78.88 | $85.00 | $78.73 | $84.90 | $60.02 | 22,634,020 |
| 2021-06-18 | $76.00 | $79.98 | $75.43 | $78.46 | $55.47 | 15,247,220 |
| 2021-06-17 | $75.20 | $76.08 | $74.05 | $76.00 | $53.73 | 8,415,420 |
| 2021-06-16 | $75.61 | $77.15 | $72.21 | $75.17 | $53.14 | 12,669,350 |
| 2021-06-15 | $74.86 | $76.91 | $74.05 | $75.63 | $53.47 | 10,272,980 |
| 2021-06-14 | $75.55 | $75.55 | $75.55 | $75.55 | $53.41 | 0 |
| 2021-06-11 | $79.62 | $79.63 | $75.20 | $75.55 | $53.41 | 17,357,610 |
| 2021-06-10 | $79.30 | $80.87 | $78.34 | $79.61 | $56.28 | 14,981,030 |
| 2021-06-09 | $79.02 | $80.95 | $77.05 | $79.29 | $56.05 | 22,741,930 |
| 2021-06-08 | $75.06 | $77.80 | $75.06 | $77.55 | $54.82 | 15,816,000 |
| 2021-06-07 | $75.88 | $77.60 | $74.93 | $76.00 | $53.73 | 14,138,920 |
| 2021-06-04 | $71.80 | $75.99 | $71.65 | $74.90 | $52.95 | 18,766,160 |
| 2021-06-03 | $72.92 | $74.00 | $71.78 | $71.99 | $50.89 | 12,763,860 |
| 2021-06-02 | $75.50 | $76.62 | $72.84 | $73.05 | $51.64 | 14,846,670 |
| 2021-06-01 | $77.11 | $78.73 | $75.44 | $75.52 | $53.39 | 13,640,860 |
| 2021-05-31 | $75.80 | $78.84 | $75.05 | $77.78 | $54.99 | 15,729,360 |
| 2021-05-28 | $74.90 | $76.49 | $73.86 | $75.76 | $53.56 | 10,938,130 |
| 2021-05-27 | $75.71 | $77.10 | $75.00 | $75.44 | $53.33 | 11,424,930 |
| 2021-05-26 | $75.70 | $78.00 | $74.90 | $75.86 | $53.63 | 17,073,710 |
| 2021-05-25 | $71.18 | $76.90 | $70.13 | $75.79 | $53.58 | 22,915,830 |
| 2021-05-24 | $70.28 | $71.93 | $69.82 | $71.23 | $50.36 | 9,702,530 |
| 2021-05-21 | $72.58 | $72.80 | $69.34 | $70.07 | $49.54 | 14,880,530 |
| 2021-05-20 | $72.65 | $74.88 | $71.80 | $72.02 | $50.91 | 15,340,200 |
| 2021-05-19 | $72.10 | $74.19 | $71.68 | $72.38 | $51.17 | 15,908,080 |
| 2021-05-18 | $69.20 | $74.13 | $68.56 | $73.00 | $51.61 | 23,540,290 |
| 2021-05-17 | $70.10 | $71.58 | $69.02 | $69.78 | $49.33 | 22,404,300 |
| 2021-05-14 | $65.46 | $70.47 | $64.10 | $69.60 | $49.20 | 26,156,440 |
| 2021-05-13 | $64.85 | $68.35 | $64.60 | $65.19 | $46.09 | 18,650,570 |
| 2021-05-12 | $66.20 | $66.78 | $64.57 | $65.64 | $46.40 | 16,369,530 |
| 2021-05-11 | $61.01 | $67.42 | $60.71 | $67.41 | $47.65 | 31,088,930 |
| 2021-05-10 | $61.24 | $61.43 | $59.60 | $61.29 | $43.33 | 9,172,870 |
| 2021-05-07 | $60.90 | $62.43 | $60.30 | $61.28 | $43.32 | 10,503,280 |
| 2021-05-06 | $57.11 | $61.89 | $56.77 | $61.00 | $43.12 | 19,060,690 |
| 2021-05-05 | $57.74 | $57.74 | $57.74 | $57.74 | $40.82 | 0 |
| 2021-05-04 | $57.74 | $57.74 | $57.74 | $57.74 | $40.82 | 0 |
| 2021-04-30 | $59.05 | $59.91 | $55.52 | $57.74 | $40.82 | 28,218,120 |
| 2021-04-29 | $62.23 | $62.84 | $61.50 | $61.68 | $43.60 | 7,522,710 |
| 2021-04-28 | $61.12 | $62.29 | $61.11 | $62.09 | $43.89 | 6,265,590 |
| 2021-04-27 | $62.96 | $62.96 | $60.89 | $61.69 | $43.61 | 9,266,170 |
| 2021-04-26 | $62.93 | $65.31 | $62.91 | $63.37 | $44.80 | 13,695,150 |
| 2021-04-23 | $62.34 | $63.22 | $62.12 | $62.78 | $44.38 | 7,054,230 |
| 2021-04-22 | $63.00 | $63.85 | $62.40 | $62.60 | $44.25 | 8,220,720 |
| 2021-04-21 | $63.43 | $63.67 | $62.08 | $62.83 | $44.42 | 9,331,050 |
| 2021-04-20 | $63.81 | $65.40 | $63.28 | $64.10 | $45.31 | 11,294,740 |
| 2021-04-19 | $62.83 | $64.50 | $61.80 | $64.47 | $45.58 | 11,902,690 |
| 2021-04-16 | $62.85 | $63.39 | $62.23 | $62.81 | $44.40 | 5,785,970 |
| 2021-04-15 | $62.32 | $63.00 | $61.82 | $62.82 | $44.41 | 5,641,660 |
| 2021-04-14 | $61.30 | $62.71 | $61.30 | $62.69 | $44.32 | 6,884,340 |
| 2021-04-13 | $60.99 | $62.38 | $60.75 | $61.97 | $43.81 | 8,010,120 |
| 2021-04-12 | $63.89 | $64.59 | $60.87 | $61.32 | $43.35 | 15,844,290 |
| 2021-04-09 | $65.99 | $67.15 | $64.64 | $64.74 | $45.77 | 12,342,850 |
| 2021-04-08 | $64.87 | $66.16 | $64.09 | $65.56 | $46.35 | 8,934,300 |
| 2021-04-07 | $66.30 | $66.40 | $64.78 | $65.27 | $46.14 | 10,992,130 |
| 2021-04-06 | $66.15 | $67.59 | $66.15 | $66.97 | $47.34 | 12,251,070 |
| 2021-04-05 | $66.09 | $66.09 | $66.09 | $66.09 | $46.72 | 0 |
| 2021-04-02 | $65.76 | $67.20 | $64.80 | $66.09 | $46.72 | 13,360,800 |
| 2021-04-01 | $65.53 | $66.60 | $64.53 | $66.48 | $47.00 | 13,183,090 |
| 2021-03-31 | $68.70 | $69.10 | $64.58 | $64.91 | $45.89 | 27,391,700 |
| 2021-03-30 | $66.77 | $69.20 | $65.30 | $69.20 | $48.92 | 30,227,650 |
| 2021-03-29 | $63.31 | $64.74 | $62.67 | $62.91 | $44.47 | 12,333,980 |
| 2021-03-26 | $60.40 | $62.56 | $60.32 | $62.27 | $44.02 | 10,651,750 |
| 2021-03-25 | $60.00 | $61.48 | $59.51 | $60.40 | $42.70 | 8,658,520 |
| 2021-03-24 | $63.46 | $64.60 | $59.67 | $60.48 | $42.76 | 15,979,910 |
| 2021-03-23 | $62.75 | $64.27 | $62.35 | $63.98 | $45.23 | 11,362,940 |
| 2021-03-22 | $62.80 | $63.43 | $61.28 | $63.05 | $44.57 | 12,735,860 |
| 2021-03-19 | $60.79 | $66.00 | $60.42 | $63.50 | $44.89 | 21,914,370 |
| 2021-03-18 | $60.50 | $62.75 | $60.37 | $61.78 | $43.67 | 10,891,920 |
| 2021-03-17 | $60.75 | $61.69 | $60.20 | $60.90 | $43.05 | 8,121,500 |
| 2021-03-16 | $61.00 | $61.89 | $59.50 | $60.46 | $42.74 | 9,330,870 |
| 2021-03-15 | $62.05 | $63.23 | $60.31 | $61.22 | $43.28 | 11,758,990 |
| 2021-03-12 | $63.04 | $63.04 | $60.62 | $62.12 | $43.92 | 11,149,170 |
| 2021-03-11 | $61.46 | $63.68 | $60.55 | $63.08 | $44.59 | 13,964,950 |
| 2021-03-10 | $63.00 | $63.70 | $60.79 | $61.39 | $43.40 | 14,753,620 |
| 2021-03-09 | $65.00 | $65.60 | $60.11 | $61.77 | $43.67 | 21,803,990 |
| 2021-03-08 | $73.47 | $73.90 | $66.11 | $66.11 | $46.74 | 28,037,280 |
| 2021-03-05 | $78.74 | $78.78 | $72.82 | $73.46 | $51.93 | 24,636,430 |
| 2021-03-04 | $82.29 | $85.55 | $80.25 | $80.90 | $57.19 | 17,627,560 |
| 2021-03-03 | $82.20 | $83.68 | $81.50 | $83.00 | $58.68 | 11,742,000 |
| 2021-03-02 | $82.85 | $84.21 | $80.23 | $84.04 | $59.41 | 19,570,730 |
| 2021-03-01 | $81.65 | $82.49 | $78.88 | $82.49 | $58.32 | 14,926,730 |
| 2021-02-26 | $82.57 | $85.60 | $79.00 | $81.10 | $57.33 | 23,186,890 |
| 2021-02-25 | $80.00 | $86.80 | $79.05 | $84.80 | $59.95 | 27,631,840 |
| 2021-02-24 | $78.93 | $80.93 | $77.70 | $79.99 | $56.55 | 19,490,170 |
| 2021-02-23 | $73.05 | $79.18 | $72.65 | $78.13 | $55.23 | 20,522,520 |
| 2021-02-22 | $81.60 | $81.74 | $74.77 | $75.10 | $53.09 | 21,953,780 |
| 2021-02-19 | $80.50 | $83.00 | $80.10 | $81.57 | $57.67 | 15,098,990 |
| 2021-02-18 | $81.01 | $81.82 | $78.99 | $80.30 | $56.77 | 14,855,670 |
| 2021-02-17 | $80.82 | $80.82 | $80.82 | $80.82 | $57.13 | 0 |
| 2021-02-16 | $80.82 | $80.82 | $80.82 | $80.82 | $57.13 | 0 |
| 2021-02-15 | $80.82 | $80.82 | $80.82 | $80.82 | $57.13 | 0 |
| 2021-02-12 | $80.82 | $80.82 | $80.82 | $80.82 | $57.13 | 0 |
| 2021-02-11 | $80.82 | $80.82 | $80.82 | $80.82 | $57.13 | 0 |
| 2021-02-10 | $82.20 | $82.20 | $78.10 | $80.82 | $57.13 | 21,771,340 |
| 2021-02-09 | $75.87 | $82.51 | $74.76 | $82.50 | $58.32 | 25,331,950 |
| 2021-02-08 | $73.84 | $75.40 | $72.02 | $75.01 | $53.03 | 12,439,040 |
| 2021-02-05 | $76.00 | $76.88 | $72.90 | $73.03 | $51.63 | 12,221,920 |
| 2021-02-04 | $74.56 | $76.50 | $73.73 | $74.80 | $52.88 | 14,471,580 |
| 2021-02-03 | $80.30 | $80.30 | $75.05 | $75.41 | $53.31 | 18,918,770 |
| 2021-02-02 | $79.00 | $80.95 | $77.30 | $80.22 | $56.71 | 15,764,110 |
| 2021-02-01 | $77.00 | $79.15 | $76.98 | $78.10 | $55.21 | 12,191,960 |
| 2021-01-29 | $78.90 | $79.78 | $74.93 | $76.86 | $54.34 | 19,985,170 |
| 2021-01-28 | $78.70 | $81.31 | $77.37 | $78.32 | $55.37 | 19,374,680 |
| 2021-01-27 | $80.10 | $82.48 | $78.79 | $80.59 | $56.97 | 19,013,030 |
| 2021-01-26 | $88.88 | $89.77 | $81.59 | $81.59 | $57.68 | 33,831,210 |
| 2021-01-25 | $89.00 | $95.32 | $88.88 | $90.66 | $64.09 | 38,823,950 |
| 2021-01-22 | $83.60 | $86.95 | $82.27 | $86.94 | $61.46 | 33,124,380 |
| 2021-01-21 | $83.72 | $85.33 | $81.90 | $84.24 | $59.55 | 28,011,870 |
| 2021-01-20 | $81.00 | $84.84 | $80.30 | $83.81 | $59.25 | 21,682,710 |
| 2021-01-19 | $83.88 | $85.55 | $80.38 | $81.58 | $57.67 | 26,954,820 |
| 2021-01-18 | $83.60 | $86.78 | $82.51 | $85.40 | $60.37 | 26,750,230 |
| 2021-01-15 | $82.01 | $83.99 | $78.89 | $83.60 | $59.10 | 28,304,970 |
| 2021-01-14 | $89.00 | $89.00 | $81.86 | $82.01 | $57.98 | 40,520,740 |
| 2021-01-13 | $93.87 | $96.31 | $89.18 | $90.95 | $64.30 | 31,128,530 |
| 2021-01-12 | $88.91 | $93.53 | $88.91 | $93.05 | $65.78 | 27,720,620 |
| 2021-01-11 | $97.90 | $98.45 | $87.00 | $88.23 | $62.37 | 36,374,540 |
| 2021-01-08 | $96.20 | $98.80 | $91.02 | $95.45 | $67.48 | 27,811,480 |
| 2021-01-07 | $91.23 | $100.15 | $90.50 | $96.50 | $68.22 | 31,230,420 |
| 2021-01-06 | $88.28 | $95.66 | $87.77 | $92.79 | $65.60 | 28,894,620 |
| 2021-01-05 | $87.00 | $93.80 | $86.00 | $89.48 | $63.26 | 36,072,380 |
| 2021-01-04 | $81.30 | $86.00 | $80.00 | $86.00 | $60.80 | 31,054,030 |
| 2021-01-01 | $78.18 | $78.18 | $78.18 | $78.18 | $55.27 | 0 |
| 2020-12-31 | $73.40 | $78.88 | $72.90 | $78.18 | $55.27 | 25,738,290 |
| 2020-12-30 | $71.33 | $76.15 | $71.30 | $73.70 | $52.10 | 22,879,950 |
| 2020-12-29 | $72.89 | $74.00 | $70.40 | $71.80 | $50.76 | 19,168,690 |
| 2020-12-28 | $74.50 | $77.50 | $71.80 | $73.25 | $51.78 | 29,328,420 |
| 2020-12-25 | $74.00 | $75.33 | $70.92 | $74.60 | $52.74 | 23,332,510 |
| 2020-12-24 | $73.80 | $79.01 | $72.25 | $73.11 | $51.68 | 40,392,180 |
| 2020-12-23 | $66.40 | $72.27 | $65.20 | $72.27 | $51.09 | 31,329,270 |
| 2020-12-22 | $66.88 | $68.63 | $65.70 | $65.70 | $46.45 | 19,592,270 |
| 2020-12-21 | $63.59 | $67.37 | $62.50 | $67.20 | $47.51 | 24,696,180 |
| 2020-12-18 | $63.13 | $63.90 | $61.65 | $62.13 | $43.92 | 13,843,180 |
| 2020-12-17 | $63.10 | $63.75 | $61.18 | $63.39 | $44.81 | 14,152,020 |
| 2020-12-16 | $64.00 | $65.33 | $62.62 | $63.85 | $45.14 | 17,609,020 |
| 2020-12-15 | $63.99 | $66.35 | $62.65 | $64.63 | $45.69 | 22,533,440 |
| 2020-12-14 | $58.92 | $64.80 | $58.92 | $63.35 | $44.78 | 23,668,390 |
| 2020-12-11 | $60.92 | $61.20 | $58.00 | $59.13 | $41.80 | 12,294,440 |
| 2020-12-10 | $58.83 | $61.97 | $58.50 | $60.89 | $43.05 | 18,489,990 |
| 2020-12-09 | $61.40 | $62.70 | $58.28 | $58.50 | $41.36 | 21,124,910 |
| 2020-12-08 | $62.21 | $65.30 | $61.11 | $62.10 | $43.90 | 17,697,260 |
| 2020-12-07 | $62.48 | $63.19 | $61.05 | $62.78 | $44.38 | 18,404,250 |
| 2020-12-04 | $61.54 | $63.30 | $60.18 | $62.70 | $44.33 | 17,765,700 |
| 2020-12-03 | $62.20 | $62.94 | $61.55 | $62.50 | $44.18 | 13,539,210 |
| 2020-12-02 | $62.00 | $64.44 | $61.50 | $62.41 | $44.12 | 24,746,240 |
| 2020-12-01 | $60.73 | $64.28 | $60.20 | $62.73 | $44.35 | 27,788,440 |
| 2020-11-30 | $59.80 | $62.75 | $58.21 | $60.73 | $42.93 | 40,618,660 |
| 2020-11-27 | $54.20 | $59.58 | $53.85 | $59.57 | $42.11 | 40,142,820 |
| 2020-11-26 | $53.20 | $54.61 | $52.31 | $54.16 | $38.29 | 12,910,180 |
| 2020-11-25 | $54.30 | $54.67 | $52.80 | $52.85 | $37.36 | 10,574,050 |
| 2020-11-24 | $55.77 | $57.29 | $54.47 | $54.81 | $38.75 | 14,264,050 |
| 2020-11-23 | $55.50 | $57.07 | $55.00 | $55.97 | $39.57 | 15,367,450 |
| 2020-11-20 | $55.76 | $57.98 | $54.92 | $56.07 | $39.64 | 24,906,460 |
| 2020-11-19 | $51.00 | $56.50 | $50.51 | $55.77 | $39.43 | 28,626,640 |
| 2020-11-18 | $51.00 | $51.74 | $50.28 | $51.51 | $36.41 | 8,956,350 |
| 2020-11-17 | $53.50 | $53.50 | $50.20 | $50.90 | $35.98 | 15,690,920 |
| 2020-11-16 | $52.78 | $55.30 | $52.78 | $53.70 | $37.96 | 16,219,170 |
| 2020-11-13 | $51.72 | $53.70 | $51.26 | $52.63 | $37.21 | 13,031,240 |
| 2020-11-12 | $51.31 | $52.54 | $51.08 | $51.72 | $36.56 | 6,342,210 |
| 2020-11-11 | $52.30 | $53.10 | $51.00 | $51.20 | $36.20 | 9,361,300 |
| 2020-11-10 | $53.20 | $53.71 | $52.21 | $52.48 | $37.10 | 8,157,800 |
| 2020-11-09 | $52.00 | $53.99 | $51.47 | $53.41 | $37.76 | 11,702,800 |
| 2020-11-06 | $53.50 | $54.65 | $51.52 | $52.45 | $37.08 | 14,429,470 |
| 2020-11-05 | $55.05 | $55.98 | $53.76 | $54.59 | $38.59 | 11,830,930 |
| 2020-11-04 | $53.88 | $57.13 | $53.29 | $56.09 | $39.65 | 16,465,770 |
| 2020-11-03 | $52.57 | $54.24 | $52.30 | $53.90 | $38.10 | 11,278,880 |
| 2020-11-02 | $51.47 | $52.88 | $50.50 | $52.57 | $37.16 | 14,479,260 |
| 2020-10-30 | $57.53 | $58.50 | $51.50 | $51.83 | $36.64 | 26,223,750 |
| 2020-10-29 | $56.00 | $56.62 | $55.55 | $56.48 | $39.93 | 7,722,000 |
| 2020-10-28 | $57.26 | $57.28 | $55.50 | $56.96 | $40.27 | 8,116,600 |
| 2020-10-27 | $56.50 | $57.58 | $56.01 | $57.15 | $40.40 | 8,515,870 |
| 2020-10-26 | $55.97 | $57.07 | $55.37 | $56.99 | $40.29 | 7,646,160 |
| 2020-10-23 | $58.05 | $58.69 | $55.71 | $55.92 | $39.53 | 8,729,740 |
| 2020-10-22 | $58.30 | $58.38 | $56.20 | $58.05 | $41.04 | 9,166,980 |
| 2020-10-21 | $60.92 | $61.16 | $57.95 | $58.45 | $41.32 | 14,020,980 |
| 2020-10-20 | $61.00 | $61.30 | $59.24 | $61.00 | $43.12 | 12,269,370 |
| 2020-10-19 | $61.43 | $61.65 | $60.07 | $61.05 | $43.16 | 11,145,570 |
| 2020-10-16 | $64.00 | $64.80 | $60.50 | $60.76 | $42.95 | 17,390,170 |
| 2020-10-15 | $63.74 | $65.55 | $63.74 | $64.15 | $45.35 | 16,040,330 |
| 2020-10-14 | $63.12 | $66.20 | $62.62 | $64.45 | $45.56 | 27,607,380 |
| 2020-10-13 | $61.00 | $62.40 | $60.50 | $62.26 | $44.01 | 13,811,270 |
| 2020-10-12 | $59.25 | $64.00 | $58.53 | $61.78 | $43.67 | 29,516,180 |
| 2020-10-09 | $58.00 | $58.24 | $56.66 | $58.24 | $41.17 | 14,176,070 |
| 2020-10-08 | $57.29 | $57.29 | $57.29 | $57.29 | $40.50 | 0 |
| 2020-10-07 | $57.29 | $57.29 | $57.29 | $57.29 | $40.50 | 0 |
| 2020-10-06 | $57.29 | $57.29 | $57.29 | $57.29 | $40.50 | 0 |
| 2020-10-05 | $57.29 | $57.29 | $57.29 | $57.29 | $40.50 | 0 |
| 2020-10-02 | $57.29 | $57.29 | $57.29 | $57.29 | $40.50 | 0 |
| 2020-10-01 | $57.29 | $57.29 | $57.29 | $57.29 | $40.50 | 0 |
| 2020-09-30 | $57.40 | $57.68 | $56.13 | $57.29 | $40.50 | 11,234,200 |
| 2020-09-29 | $54.90 | $57.78 | $54.59 | $57.31 | $40.51 | 20,430,620 |
| 2020-09-28 | $53.80 | $54.98 | $53.37 | $54.10 | $38.25 | 7,958,900 |
| 2020-09-25 | $54.40 | $55.08 | $53.79 | $53.90 | $38.10 | 8,024,940 |
| 2020-09-24 | $55.21 | $55.74 | $53.84 | $54.01 | $38.18 | 9,423,110 |
| 2020-09-23 | $55.57 | $56.48 | $54.60 | $56.09 | $39.65 | 9,665,260 |
| 2020-09-22 | $57.06 | $57.33 | $55.52 | $55.92 | $39.53 | 14,736,820 |
| 2020-09-21 | $56.74 | $60.57 | $56.70 | $58.40 | $41.29 | 30,253,870 |
| 2020-09-18 | $53.80 | $55.65 | $53.50 | $55.48 | $39.22 | 18,519,260 |
| 2020-09-17 | $53.23 | $54.11 | $52.15 | $53.30 | $37.68 | 10,595,300 |
| 2020-09-16 | $53.98 | $54.21 | $52.90 | $53.02 | $37.48 | 8,820,140 |
| 2020-09-15 | $53.25 | $54.10 | $52.85 | $53.91 | $38.11 | 11,048,200 |
| 2020-09-14 | $53.87 | $54.49 | $52.86 | $53.13 | $37.56 | 13,236,380 |
| 2020-09-11 | $54.81 | $55.68 | $52.76 | $53.87 | $38.08 | 20,180,320 |
| 2020-09-10 | $57.80 | $57.82 | $55.18 | $55.24 | $39.05 | 15,313,390 |
| 2020-09-09 | $55.01 | $59.90 | $54.87 | $57.96 | $40.97 | 26,719,950 |
| 2020-09-08 | $55.15 | $56.20 | $54.51 | $56.02 | $39.60 | 10,733,240 |
| 2020-09-07 | $57.26 | $57.26 | $54.81 | $55.15 | $38.99 | 13,298,290 |
| 2020-09-04 | $56.00 | $57.72 | $55.86 | $57.26 | $40.48 | 13,589,550 |
| 2020-09-03 | $56.99 | $57.45 | $55.58 | $56.90 | $40.22 | 19,219,690 |
| 2020-09-02 | $60.10 | $60.11 | $57.10 | $57.50 | $40.65 | 24,485,460 |
| 2020-09-01 | $59.36 | $61.16 | $58.71 | $60.20 | $42.56 | 29,923,880 |
| 2020-08-31 | $58.65 | $60.76 | $57.50 | $59.05 | $41.74 | 28,170,980 |
| 2020-08-28 | $58.27 | $60.30 | $57.52 | $58.60 | $41.43 | 21,544,460 |
| 2020-08-27 | $57.97 | $58.47 | $57.10 | $57.90 | $40.93 | 13,106,470 |
| 2020-08-26 | $58.60 | $59.49 | $56.88 | $57.34 | $40.54 | 14,512,960 |
| 2020-08-25 | $60.65 | $60.88 | $57.55 | $58.20 | $41.14 | 22,869,960 |
| 2020-08-24 | $60.95 | $61.79 | $59.57 | $60.63 | $42.86 | 13,294,310 |
| 2020-08-21 | $60.89 | $61.75 | $59.47 | $60.39 | $42.69 | 22,156,290 |
| 2020-08-20 | $64.00 | $64.98 | $59.70 | $59.91 | $42.35 | 34,742,920 |
| 2020-08-19 | $67.39 | $67.59 | $64.18 | $64.33 | $45.48 | 25,551,870 |
| 2020-08-18 | $67.36 | $70.52 | $67.30 | $68.07 | $48.12 | 26,601,180 |
| 2020-08-17 | $66.00 | $68.88 | $64.60 | $68.04 | $48.10 | 29,964,710 |
| 2020-08-14 | $63.99 | $68.22 | $63.40 | $66.15 | $46.76 | 30,366,720 |
| 2020-08-13 | $65.98 | $67.20 | $64.38 | $64.86 | $45.85 | 27,108,390 |
| 2020-08-12 | $67.00 | $69.50 | $63.66 | $65.66 | $46.42 | 32,240,300 |
| 2020-08-11 | $67.60 | $71.80 | $66.25 | $67.80 | $47.93 | 34,128,970 |
| 2020-08-10 | $72.06 | $78.70 | $69.50 | $69.55 | $49.17 | 51,654,670 |
| 2020-08-07 | $69.00 | $77.49 | $66.66 | $73.40 | $51.89 | 61,493,100 |
| 2020-08-06 | $64.50 | $71.23 | $64.38 | $71.23 | $50.36 | 63,596,730 |
| 2020-08-05 | $62.88 | $66.18 | $62.01 | $64.75 | $45.77 | 33,247,890 |
| 2020-08-04 | $67.01 | $67.40 | $63.80 | $63.80 | $45.10 | 40,992,080 |
| 2020-08-03 | $64.85 | $69.94 | $63.52 | $68.79 | $48.63 | 48,370,320 |
| 2020-07-31 | $65.15 | $65.55 | $62.93 | $63.93 | $45.19 | 30,118,600 |
| 2020-07-30 | $64.49 | $67.92 | $62.54 | $65.55 | $46.34 | 42,506,330 |
| 2020-07-29 | $63.00 | $65.43 | $61.74 | $64.70 | $45.74 | 37,441,030 |
| 2020-07-28 | $64.40 | $67.37 | $62.53 | $63.75 | $45.07 | 34,487,180 |
| 2020-07-27 | $64.11 | $68.68 | $59.65 | $65.95 | $46.62 | 52,474,480 |
| 2020-07-24 | $69.63 | $74.50 | $65.00 | $65.80 | $46.52 | 79,536,080 |
| 2020-07-23 | $62.96 | $67.91 | $60.49 | $67.91 | $48.01 | 67,866,270 |
| 2020-07-22 | $59.99 | $64.39 | $59.99 | $61.74 | $43.65 | 59,506,310 |
| 2020-07-21 | $70.40 | $71.90 | $60.66 | $60.84 | $43.01 | 75,968,690 |
| 2020-07-20 | $61.80 | $65.42 | $61.60 | $65.42 | $46.25 | 17,992,160 |
| 2020-07-17 | $54.50 | $59.47 | $52.20 | $59.47 | $42.04 | 55,323,780 |
| 2020-07-16 | $55.55 | $59.03 | $51.78 | $54.06 | $38.22 | 53,942,420 |
| 2020-07-15 | $59.71 | $62.02 | $54.70 | $57.29 | $40.50 | 59,840,480 |
| 2020-07-14 | $57.00 | $64.35 | $56.51 | $59.04 | $41.74 | 74,467,490 |
| 2020-07-13 | $55.00 | $59.88 | $51.18 | $58.50 | $41.36 | 79,636,570 |
| 2020-07-10 | $56.72 | $56.72 | $56.72 | $56.72 | $40.10 | 8,391,490 |
| 2020-07-09 | $51.56 | $51.56 | $51.56 | $51.56 | $36.45 | 3,021,110 |
| 2020-07-08 | $44.74 | $46.87 | $44.20 | $46.87 | $33.13 | 27,090,080 |
| 2020-07-07 | $40.70 | $42.61 | $40.21 | $42.61 | $30.12 | 25,667,440 |
| 2020-07-06 | $35.90 | $38.74 | $35.90 | $38.74 | $27.39 | 28,138,100 |
| 2020-07-03 | $33.78 | $35.85 | $33.65 | $35.22 | $24.90 | 25,846,470 |
| 2020-07-02 | $33.85 | $33.85 | $33.44 | $33.59 | $23.75 | 12,988,640 |
| 2020-07-01 | $33.00 | $33.80 | $32.70 | $33.80 | $23.89 | 15,726,580 |
| 2020-06-30 | $32.69 | $32.95 | $32.48 | $32.82 | $23.20 | 8,477,490 |
| 2020-06-29 | $32.10 | $32.95 | $31.91 | $32.63 | $23.07 | 9,307,130 |
| 2020-06-26 | $32.25 | $32.25 | $32.25 | $32.25 | $22.80 | 0 |
| 2020-06-25 | $32.25 | $32.25 | $32.25 | $32.25 | $22.80 | 0 |
| 2020-06-24 | $32.70 | $32.70 | $32.15 | $32.25 | $22.80 | 7,041,310 |
| 2020-06-23 | $32.28 | $32.71 | $32.00 | $32.70 | $23.12 | 8,718,960 |
| 2020-06-22 | $32.14 | $32.35 | $32.00 | $32.32 | $22.85 | 8,272,000 |
| 2020-06-19 | $32.05 | $32.17 | $31.88 | $32.15 | $22.73 | 8,142,120 |
| 2020-06-18 | $33.01 | $33.05 | $31.99 | $32.28 | $22.71 | 14,407,210 |
| 2020-06-17 | $32.95 | $33.76 | $32.60 | $33.41 | $23.51 | 17,568,660 |
| 2020-06-16 | $32.01 | $32.56 | $32.01 | $32.40 | $22.80 | 8,024,940 |
| 2020-06-15 | $32.59 | $32.59 | $31.88 | $31.88 | $22.43 | 7,563,910 |
| 2020-06-12 | $32.09 | $32.65 | $31.86 | $32.65 | $22.97 | 7,937,770 |
| 2020-06-11 | $32.65 | $32.79 | $32.20 | $32.42 | $22.81 | 7,007,790 |
| 2020-06-10 | $32.69 | $32.92 | $32.20 | $32.64 | $22.97 | 7,998,150 |
| 2020-06-09 | $33.00 | $33.09 | $32.20 | $32.76 | $23.05 | 8,684,530 |
| 2020-06-08 | $32.71 | $33.43 | $32.10 | $32.97 | $23.20 | 11,378,740 |
| 2020-06-05 | $32.66 | $32.85 | $32.32 | $32.56 | $22.91 | 4,810,720 |
| 2020-06-04 | $33.40 | $33.47 | $32.60 | $32.66 | $22.98 | 9,816,230 |
| 2020-06-03 | $33.68 | $33.89 | $33.07 | $33.31 | $23.44 | 8,314,610 |
| 2020-06-02 | $33.89 | $34.44 | $33.60 | $33.67 | $23.69 | 7,478,610 |
| 2020-06-01 | $33.30 | $34.15 | $33.03 | $34.01 | $23.93 | 11,725,000 |
| 2020-05-29 | $33.26 | $33.60 | $32.96 | $33.60 | $23.64 | 8,024,650 |
| 2020-05-28 | $33.08 | $33.26 | $32.44 | $33.26 | $23.40 | 9,463,000 |
| 2020-05-27 | $33.01 | $33.41 | $32.86 | $33.04 | $23.25 | 7,418,080 |
| 2020-05-26 | $33.17 | $33.29 | $32.80 | $33.17 | $23.34 | 7,411,780 |
| 2020-05-25 | $32.92 | $33.50 | $32.69 | $32.97 | $23.20 | 8,490,800 |
| 2020-05-22 | $33.90 | $34.25 | $32.73 | $32.79 | $23.07 | 11,966,950 |
| 2020-05-21 | $34.19 | $34.60 | $33.85 | $34.02 | $23.94 | 12,403,250 |
| 2020-05-20 | $35.76 | $36.06 | $33.70 | $34.14 | $24.02 | 20,577,920 |
| 2020-05-19 | $35.60 | $35.95 | $35.25 | $35.91 | $25.27 | 9,713,850 |
| 2020-05-18 | $34.65 | $36.13 | $34.55 | $35.60 | $25.05 | 16,535,890 |
| 2020-05-15 | $35.00 | $35.10 | $34.28 | $34.65 | $24.38 | 10,391,270 |
| 2020-05-14 | $34.95 | $35.35 | $34.47 | $35.12 | $24.71 | 9,261,990 |
| 2020-05-13 | $34.48 | $35.10 | $34.38 | $34.99 | $24.62 | 7,935,850 |
| 2020-05-12 | $34.97 | $35.28 | $34.33 | $34.75 | $24.45 | 9,889,980 |
| 2020-05-11 | $34.63 | $35.59 | $34.51 | $34.90 | $24.56 | 12,898,990 |
| 2020-05-08 | $34.52 | $34.95 | $34.20 | $34.35 | $24.17 | 11,898,220 |
| 2020-05-07 | $34.71 | $34.81 | $34.03 | $34.40 | $24.21 | 10,974,530 |
| 2020-05-06 | $33.46 | $35.06 | $33.46 | $34.80 | $24.49 | 18,758,660 |
| 2020-05-05 | $33.49 | $33.49 | $33.49 | $33.49 | $23.57 | 0 |
| 2020-05-04 | $33.49 | $33.49 | $33.49 | $33.49 | $23.57 | 0 |
| 2020-05-01 | $33.49 | $33.49 | $33.49 | $33.49 | $23.57 | 0 |
| 2020-04-30 | $33.20 | $34.12 | $33.02 | $33.49 | $23.57 | 16,819,730 |
| 2020-04-29 | $32.65 | $33.60 | $32.58 | $33.38 | $23.49 | 16,413,690 |
| 2020-04-28 | $31.75 | $33.25 | $31.03 | $32.95 | $23.19 | 25,455,020 |
| 2020-04-27 | $31.80 | $32.50 | $31.32 | $31.72 | $22.32 | 22,657,280 |
| 2020-04-24 | $31.50 | $31.73 | $30.76 | $31.31 | $22.03 | 11,638,270 |
| 2020-04-23 | $31.23 | $32.15 | $31.00 | $31.49 | $22.16 | 13,415,560 |
| 2020-04-22 | $31.20 | $31.65 | $30.67 | $31.38 | $22.08 | 8,245,690 |
| 2020-04-21 | $31.05 | $31.97 | $31.03 | $31.38 | $22.08 | 13,236,360 |
| 2020-04-20 | $31.12 | $31.51 | $30.75 | $31.31 | $22.03 | 13,727,420 |
| 2020-04-17 | $32.84 | $33.05 | $31.02 | $31.10 | $21.88 | 25,746,400 |
| 2020-04-16 | $31.03 | $34.27 | $31.00 | $33.15 | $23.33 | 31,038,720 |
| 2020-04-15 | $31.69 | $31.85 | $30.80 | $31.29 | $22.02 | 11,258,800 |
| 2020-04-14 | $31.35 | $31.63 | $31.00 | $31.50 | $22.17 | 11,499,730 |
| 2020-04-13 | $31.10 | $31.85 | $30.59 | $31.28 | $22.01 | 12,565,260 |
| 2020-04-10 | $31.00 | $31.66 | $30.80 | $31.35 | $22.06 | 18,538,590 |
| 2020-04-09 | $30.79 | $31.27 | $30.41 | $31.00 | $21.81 | 17,178,820 |
| 2020-04-08 | $29.68 | $30.90 | $29.60 | $30.60 | $21.53 | 18,800,340 |
| 2020-04-07 | $28.78 | $30.10 | $28.65 | $30.08 | $21.17 | 19,590,220 |
| 2020-04-06 | $28.34 | $28.34 | $28.34 | $28.34 | $19.94 | 0 |
| 2020-04-03 | $28.20 | $28.85 | $28.13 | $28.34 | $19.94 | 6,742,610 |
| 2020-04-02 | $27.71 | $28.30 | $27.71 | $28.27 | $19.89 | 5,804,050 |
| 2020-04-01 | $28.50 | $28.66 | $27.82 | $27.87 | $19.61 | 9,359,360 |
| 2020-03-31 | $28.92 | $29.15 | $28.41 | $28.63 | $20.15 | 10,737,080 |
| 2020-03-30 | $27.70 | $29.50 | $27.60 | $28.95 | $20.37 | 16,843,470 |
| 2020-03-27 | $27.81 | $28.40 | $27.63 | $27.98 | $19.69 | 9,722,820 |
| 2020-03-26 | $27.51 | $27.91 | $27.35 | $27.56 | $19.39 | 7,016,310 |
| 2020-03-25 | $27.70 | $27.78 | $27.33 | $27.75 | $19.53 | 10,429,080 |
| 2020-03-24 | $27.12 | $27.47 | $26.24 | $27.46 | $19.32 | 13,242,980 |
| 2020-03-23 | $26.50 | $27.15 | $26.47 | $26.60 | $18.72 | 10,107,090 |
| 2020-03-20 | $27.70 | $27.74 | $26.98 | $27.29 | $19.20 | 12,528,030 |
| 2020-03-19 | $27.15 | $27.58 | $26.60 | $27.40 | $19.28 | 14,458,500 |
| 2020-03-18 | $28.69 | $28.84 | $27.17 | $27.17 | $19.12 | 21,939,100 |
| 2020-03-17 | $30.00 | $30.55 | $27.71 | $28.41 | $19.99 | 22,498,690 |
| 2020-03-16 | $30.89 | $31.48 | $29.54 | $29.69 | $20.89 | 24,454,040 |
| 2020-03-13 | $30.00 | $31.48 | $29.30 | $30.74 | $21.63 | 30,843,030 |
| 2020-03-12 | $30.30 | $31.80 | $29.89 | $30.73 | $21.62 | 44,005,950 |
| 2020-03-11 | $29.36 | $31.05 | $29.23 | $31.05 | $21.85 | 58,284,410 |
| 2020-03-10 | $27.25 | $28.23 | $27.07 | $28.23 | $19.86 | 11,040,820 |
| 2020-03-09 | $28.52 | $28.66 | $27.41 | $27.59 | $19.41 | 16,268,350 |
| 2020-03-06 | $28.82 | $29.28 | $28.82 | $28.92 | $20.35 | 9,858,410 |
| 2020-03-05 | $29.43 | $29.58 | $29.00 | $29.24 | $20.57 | 14,171,190 |
| 2020-03-04 | $28.71 | $29.49 | $28.61 | $29.21 | $20.55 | 12,463,740 |
| 2020-03-03 | $28.75 | $29.72 | $28.59 | $28.93 | $20.36 | 19,912,500 |
| 2020-03-02 | $27.88 | $28.75 | $27.57 | $28.46 | $20.03 | 13,945,610 |
| 2020-02-28 | $28.25 | $28.68 | $27.25 | $27.80 | $19.56 | 20,215,750 |
| 2020-02-27 | $29.30 | $29.80 | $28.53 | $29.06 | $20.45 | 16,371,600 |
| 2020-02-26 | $28.60 | $29.94 | $28.32 | $29.22 | $20.56 | 23,905,710 |
| 2020-02-25 | $29.20 | $29.46 | $28.21 | $29.01 | $20.41 | 18,589,780 |
| 2020-02-24 | $29.30 | $29.98 | $28.90 | $29.82 | $20.98 | 20,727,480 |
| 2020-02-21 | $28.91 | $29.35 | $28.70 | $29.31 | $20.62 | 20,823,410 |
| 2020-02-20 | $28.71 | $28.98 | $28.20 | $28.88 | $20.32 | 16,245,760 |
| 2020-02-19 | $28.45 | $29.38 | $28.10 | $28.66 | $20.17 | 20,227,320 |
| 2020-02-18 | $29.80 | $29.95 | $28.50 | $28.82 | $20.28 | 26,491,340 |
| 2020-02-17 | $27.20 | $29.58 | $27.20 | $29.47 | $20.74 | 28,683,400 |
| 2020-02-14 | $26.87 | $27.14 | $26.71 | $26.94 | $18.96 | 10,093,230 |
| 2020-02-13 | $27.45 | $27.60 | $26.82 | $26.90 | $18.93 | 13,996,250 |
| 2020-02-12 | $27.37 | $27.38 | $27.00 | $27.32 | $19.22 | 12,243,610 |
| 2020-02-11 | $27.90 | $27.95 | $27.35 | $27.37 | $19.26 | 10,676,770 |
| 2020-02-10 | $27.30 | $27.81 | $27.15 | $27.80 | $19.56 | 11,328,250 |
| 2020-02-07 | $27.25 | $27.45 | $26.88 | $27.40 | $19.28 | 11,485,940 |
| 2020-02-06 | $26.85 | $27.42 | $26.51 | $27.26 | $19.18 | 11,456,510 |
| 2020-02-05 | $26.51 | $27.72 | $26.46 | $26.74 | $18.82 | 13,573,860 |
| 2020-02-04 | $25.00 | $26.66 | $25.00 | $26.52 | $18.66 | 14,098,230 |
| 2020-02-03 | $26.10 | $26.31 | $26.10 | $26.10 | $18.37 | 10,939,550 |
| 2020-01-31 | $29.00 | $29.00 | $29.00 | $29.00 | $20.41 | 0 |
| 2020-01-30 | $29.00 | $29.00 | $29.00 | $29.00 | $20.41 | 0 |
| 2020-01-29 | $29.00 | $29.00 | $29.00 | $29.00 | $20.41 | 0 |
| 2020-01-28 | $29.00 | $29.00 | $29.00 | $29.00 | $20.41 | 0 |
| 2020-01-27 | $29.00 | $29.00 | $29.00 | $29.00 | $20.41 | 0 |
| 2020-01-24 | $29.00 | $29.00 | $29.00 | $29.00 | $20.41 | 0 |
| 2020-01-23 | $29.50 | $30.20 | $28.80 | $29.00 | $20.41 | 9,004,640 |
| 2020-01-22 | $30.00 | $30.08 | $29.33 | $29.90 | $21.04 | 7,141,440 |
| 2020-01-21 | $31.10 | $31.10 | $29.88 | $30.04 | $21.14 | 12,703,560 |
| 2020-01-20 | $30.69 | $31.30 | $30.60 | $31.09 | $21.88 | 7,497,170 |
| 2020-01-17 | $30.60 | $30.88 | $30.34 | $30.71 | $21.61 | 6,717,750 |
| 2020-01-16 | $30.88 | $31.31 | $30.52 | $30.58 | $21.52 | 9,030,290 |
| 2020-01-15 | $31.34 | $31.42 | $30.63 | $30.80 | $21.67 | 9,487,000 |
| 2020-01-14 | $31.92 | $32.14 | $31.30 | $31.36 | $22.07 | 8,325,280 |
| 2020-01-13 | $32.30 | $32.30 | $31.62 | $31.92 | $22.46 | 5,772,750 |
| 2020-01-10 | $32.30 | $32.58 | $31.50 | $31.97 | $22.50 | 12,117,900 |
| 2020-01-09 | $32.60 | $32.70 | $32.11 | $32.40 | $22.80 | 10,090,360 |
| 2020-01-08 | $34.02 | $34.17 | $32.93 | $33.52 | $23.59 | 15,494,700 |
| 2020-01-07 | $33.02 | $33.55 | $32.60 | $33.17 | $23.34 | 8,738,070 |
| 2020-01-06 | $33.43 | $34.20 | $32.97 | $33.15 | $23.33 | 17,125,230 |
| 2020-01-03 | $31.88 | $32.94 | $31.64 | $32.76 | $23.05 | 16,751,730 |
| 2020-01-02 | $31.87 | $32.28 | $31.54 | $31.80 | $22.38 | 8,138,780 |
| 2020-01-01 | $31.60 | $31.60 | $31.60 | $31.60 | $22.24 | 0 |
| 2019-12-31 | $31.00 | $31.66 | $30.90 | $31.60 | $22.24 | 7,595,780 |
| 2019-12-30 | $31.19 | $31.19 | $30.52 | $30.98 | $21.80 | 6,077,300 |
| 2019-12-27 | $31.35 | $31.57 | $31.15 | $31.18 | $21.94 | 5,534,190 |
| 2019-12-26 | $31.39 | $31.45 | $30.99 | $31.45 | $22.13 | 5,995,610 |
| 2019-12-25 | $31.75 | $31.83 | $31.15 | $31.35 | $22.06 | 6,872,730 |
| 2019-12-24 | $31.08 | $31.95 | $30.91 | $31.72 | $22.32 | 9,870,620 |
| 2019-12-23 | $31.17 | $31.56 | $30.87 | $30.91 | $21.75 | 8,405,810 |
| 2019-12-20 | $31.45 | $31.66 | $30.88 | $31.05 | $21.85 | 7,857,230 |
| 2019-12-19 | $31.74 | $32.13 | $31.28 | $31.31 | $22.03 | 11,907,310 |
| 2019-12-18 | $32.50 | $32.70 | $31.52 | $31.58 | $22.22 | 13,083,970 |
| 2019-12-17 | $31.92 | $33.15 | $31.81 | $32.25 | $22.69 | 19,863,540 |
| 2019-12-16 | $30.03 | $31.96 | $30.03 | $31.93 | $22.47 | 19,163,360 |
| 2019-12-13 | $30.14 | $30.42 | $29.74 | $30.03 | $21.13 | 8,967,830 |
| 2019-12-12 | $30.42 | $30.58 | $29.91 | $30.10 | $21.18 | 6,509,010 |
| 2019-12-11 | $30.01 | $30.65 | $29.87 | $30.49 | $21.45 | 9,775,470 |
| 2019-12-10 | $30.03 | $30.18 | $29.75 | $29.90 | $21.04 | 6,121,850 |
| 2019-12-09 | $30.00 | $30.13 | $29.72 | $30.03 | $21.13 | 7,793,490 |
| 2019-12-06 | $30.30 | $30.40 | $29.85 | $30.00 | $21.11 | 8,230,980 |
| 2019-12-05 | $29.59 | $30.70 | $29.53 | $30.30 | $21.32 | 16,048,370 |
| 2019-12-04 | $29.01 | $29.70 | $28.94 | $29.64 | $20.86 | 10,741,290 |
| 2019-12-03 | $28.29 | $29.26 | $28.07 | $29.25 | $20.58 | 13,393,310 |
| 2019-12-02 | $28.15 | $28.42 | $28.01 | $28.28 | $19.90 | 4,012,970 |
| 2019-11-29 | $27.97 | $28.16 | $27.86 | $28.11 | $19.78 | 3,850,110 |
| 2019-11-28 | $28.04 | $28.15 | $27.85 | $27.97 | $19.68 | 3,238,630 |
| 2019-11-27 | $28.22 | $28.22 | $27.92 | $28.04 | $19.73 | 3,426,020 |
| 2019-11-26 | $27.87 | $28.40 | $27.83 | $28.40 | $19.98 | 5,960,360 |
| 2019-11-25 | $28.20 | $28.25 | $27.78 | $27.95 | $19.67 | 6,652,370 |
| 2019-11-22 | $28.45 | $28.73 | $28.16 | $28.31 | $19.92 | 6,754,970 |
| 2019-11-21 | $27.99 | $28.80 | $27.85 | $28.65 | $20.16 | 8,624,140 |
| 2019-11-20 | $28.50 | $28.50 | $27.96 | $28.03 | $19.72 | 5,825,780 |
| 2019-11-19 | $28.22 | $28.58 | $28.11 | $28.55 | $20.09 | 5,403,970 |
| 2019-11-18 | $27.90 | $28.28 | $27.70 | $28.22 | $19.86 | 4,818,620 |
| 2019-11-15 | $27.85 | $28.21 | $27.58 | $27.90 | $19.63 | 5,130,900 |
| 2019-11-14 | $27.82 | $28.11 | $27.80 | $27.94 | $19.66 | 4,342,900 |
| 2019-11-13 | $28.06 | $28.06 | $27.76 | $27.84 | $19.59 | 4,159,540 |
| 2019-11-12 | $28.05 | $28.11 | $27.51 | $28.03 | $19.72 | 6,326,900 |
| 2019-11-11 | $28.65 | $28.80 | $27.96 | $28.00 | $19.70 | 12,460,970 |
| 2019-11-08 | $29.28 | $29.35 | $28.98 | $28.98 | $20.39 | 9,443,360 |
| 2019-11-07 | $29.92 | $29.92 | $29.16 | $29.19 | $20.54 | 14,041,370 |
| 2019-11-06 | $29.70 | $30.76 | $29.70 | $30.13 | $21.20 | 25,547,170 |
| 2019-11-05 | $29.26 | $29.36 | $28.99 | $29.08 | $20.46 | 6,829,410 |
| 2019-11-04 | $29.31 | $29.56 | $28.80 | $29.24 | $20.57 | 8,279,620 |
| 2019-11-01 | $29.21 | $29.63 | $29.21 | $29.35 | $20.65 | 5,821,790 |
| 2019-10-31 | $29.38 | $29.69 | $29.00 | $29.41 | $20.69 | 6,361,110 |
| 2019-10-30 | $29.70 | $29.70 | $28.89 | $29.15 | $20.51 | 8,985,190 |
| 2019-10-29 | $29.89 | $29.97 | $29.47 | $29.67 | $20.88 | 6,751,870 |
| 2019-10-28 | $29.57 | $30.01 | $29.31 | $29.93 | $21.06 | 11,051,090 |
| 2019-10-25 | $29.10 | $30.08 | $28.95 | $29.82 | $20.98 | 13,785,340 |
| 2019-10-24 | $29.13 | $29.24 | $28.50 | $29.08 | $20.46 | 6,387,910 |
| 2019-10-23 | $29.60 | $29.60 | $28.93 | $28.98 | $20.39 | 6,629,610 |
| 2019-10-22 | $29.14 | $29.51 | $28.96 | $29.42 | $20.70 | 6,864,420 |
| 2019-10-21 | $28.95 | $29.28 | $28.49 | $29.20 | $20.55 | 6,510,590 |
| 2019-10-18 | $29.49 | $29.78 | $28.85 | $28.94 | $20.36 | 8,879,510 |
| 2019-10-17 | $29.99 | $30.09 | $29.30 | $29.44 | $20.72 | 8,453,500 |
| 2019-10-16 | $29.91 | $30.27 | $29.61 | $29.91 | $21.05 | 7,197,180 |
| 2019-10-15 | $30.70 | $30.70 | $29.72 | $29.82 | $20.98 | 12,739,940 |
| 2019-10-14 | $30.12 | $31.03 | $30.12 | $30.75 | $21.64 | 17,025,690 |
| 2019-10-11 | $30.19 | $30.38 | $29.67 | $29.96 | $21.08 | 10,445,640 |
| 2019-10-10 | $30.18 | $30.30 | $29.90 | $30.14 | $21.21 | 9,377,180 |
| 2019-10-09 | $29.93 | $30.15 | $29.67 | $30.12 | $21.19 | 10,230,550 |
| 2019-10-08 | $31.00 | $31.18 | $29.88 | $29.92 | $21.05 | 13,086,840 |
| 2019-10-07 | $31.00 | $31.00 | $31.00 | $31.00 | $21.81 | 0 |
| 2019-10-04 | $31.00 | $31.00 | $31.00 | $31.00 | $21.81 | 0 |
| 2019-10-03 | $31.00 | $31.00 | $31.00 | $31.00 | $21.81 | 0 |
| 2019-10-02 | $31.00 | $31.00 | $31.00 | $31.00 | $21.81 | 0 |
| 2019-10-01 | $31.00 | $31.00 | $31.00 | $31.00 | $21.81 | 0 |
| 2019-09-30 | $31.55 | $31.94 | $31.00 | $31.00 | $21.81 | 10,844,030 |
| 2019-09-27 | $31.65 | $31.94 | $31.32 | $31.55 | $22.20 | 11,411,470 |
| 2019-09-26 | $32.86 | $32.94 | $31.35 | $31.51 | $22.17 | 16,596,640 |
| 2019-09-25 | $33.30 | $33.56 | $32.57 | $32.75 | $23.04 | 13,469,560 |
| 2019-09-24 | $33.40 | $33.68 | $33.05 | $33.36 | $23.47 | 14,298,720 |
| 2019-09-23 | $33.47 | $33.94 | $32.93 | $33.39 | $23.50 | 16,665,460 |
| 2019-09-20 | $34.67 | $34.67 | $33.11 | $33.66 | $23.69 | 27,305,240 |
| 2019-09-19 | $34.49 | $34.78 | $34.15 | $34.73 | $24.44 | 15,957,930 |
| 2019-09-18 | $34.68 | $34.77 | $34.18 | $34.28 | $24.12 | 12,061,050 |
| 2019-09-17 | $35.73 | $35.80 | $34.14 | $34.49 | $24.27 | 22,037,820 |
| 2019-09-16 | $35.89 | $36.15 | $35.32 | $35.60 | $25.05 | 14,873,180 |
| 2019-09-13 | $35.67 | $35.67 | $35.67 | $35.67 | $25.10 | 0 |
| 2019-09-12 | $36.00 | $36.23 | $35.41 | $35.67 | $25.10 | 15,497,250 |
| 2019-09-11 | $36.25 | $36.77 | $35.61 | $36.02 | $25.35 | 20,685,280 |
| 2019-09-10 | $37.21 | $38.22 | $35.92 | $36.15 | $25.44 | 31,336,280 |
| 2019-09-09 | $37.10 | $37.50 | $36.60 | $37.08 | $26.09 | 22,145,560 |
| 2019-09-06 | $36.31 | $37.40 | $36.00 | $37.08 | $26.09 | 27,360,880 |
| 2019-09-05 | $36.29 | $37.45 | $36.08 | $36.30 | $25.54 | 26,405,240 |
| 2019-09-04 | $35.94 | $37.57 | $35.75 | $36.58 | $25.74 | 29,469,350 |
| 2019-09-03 | $35.62 | $37.88 | $34.91 | $36.13 | $25.42 | 35,176,450 |
| 2019-09-02 | $33.30 | $36.17 | $32.90 | $35.58 | $25.04 | 39,786,440 |
| 2019-08-30 | $32.00 | $32.88 | $31.73 | $32.88 | $23.14 | 23,469,290 |
| 2019-08-29 | $31.07 | $32.60 | $31.00 | $31.87 | $22.43 | 23,855,340 |
| 2019-08-28 | $31.99 | $32.04 | $30.83 | $30.85 | $21.71 | 21,394,980 |
| 2019-08-27 | $30.68 | $31.46 | $30.50 | $31.29 | $22.02 | 12,848,440 |
| 2019-08-26 | $30.22 | $30.79 | $30.12 | $30.67 | $21.58 | 8,096,930 |
| 2019-08-23 | $30.48 | $30.92 | $30.32 | $30.59 | $21.52 | 8,443,880 |
| 2019-08-22 | $30.08 | $30.73 | $29.92 | $30.55 | $21.50 | 11,761,190 |
| 2019-08-21 | $30.00 | $30.26 | $29.81 | $29.96 | $21.08 | 7,393,090 |
| 2019-08-20 | $29.73 | $30.19 | $29.56 | $29.93 | $21.06 | 8,576,230 |
| 2019-08-19 | $28.70 | $29.80 | $28.60 | $29.73 | $20.92 | 11,697,780 |
| 2019-08-16 | $28.35 | $28.71 | $28.35 | $28.50 | $20.05 | 5,038,250 |
| 2019-08-15 | $28.01 | $28.40 | $27.93 | $28.33 | $19.93 | 4,878,810 |
| 2019-08-14 | $28.73 | $28.74 | $28.32 | $28.48 | $20.04 | 5,318,570 |
| 2019-08-13 | $28.40 | $28.58 | $28.18 | $28.37 | $19.96 | 4,329,430 |
| 2019-08-12 | $28.35 | $28.72 | $28.23 | $28.55 | $20.09 | 4,964,710 |
| 2019-08-09 | $29.11 | $29.11 | $28.13 | $28.23 | $19.86 | 5,047,440 |
| 2019-08-08 | $28.55 | $28.97 | $28.46 | $28.82 | $20.28 | 5,243,180 |
| 2019-08-07 | $29.00 | $29.23 | $28.38 | $28.39 | $19.98 | 6,846,120 |
| 2019-08-06 | $29.20 | $29.54 | $28.62 | $28.99 | $20.40 | 7,668,710 |
| 2019-08-05 | $29.21 | $30.44 | $29.21 | $29.59 | $20.82 | 10,738,430 |
| 2019-08-02 | $29.12 | $30.03 | $29.05 | $29.45 | $20.72 | 7,566,760 |
| 2019-08-01 | $30.99 | $30.99 | $29.71 | $29.71 | $20.91 | 10,295,960 |
| 2019-07-31 | $30.14 | $30.28 | $29.78 | $30.10 | $21.18 | 6,813,000 |
| 2019-07-30 | $30.24 | $30.35 | $30.02 | $30.08 | $21.17 | 8,674,390 |
| 2019-07-29 | $30.49 | $30.88 | $30.16 | $30.35 | $21.36 | 9,672,420 |
| 2019-07-26 | $30.48 | $31.19 | $30.32 | $30.55 | $21.50 | 11,694,390 |
| 2019-07-25 | $30.55 | $30.94 | $30.23 | $30.40 | $21.39 | 9,678,900 |
| 2019-07-24 | $29.84 | $30.80 | $29.60 | $30.67 | $21.58 | 12,183,200 |
| 2019-07-23 | $29.24 | $29.57 | $29.13 | $29.50 | $20.76 | 3,202,460 |
| 2019-07-22 | $29.50 | $29.67 | $28.91 | $29.07 | $20.46 | 4,271,600 |
| 2019-07-19 | $29.80 | $29.94 | $29.53 | $29.53 | $20.78 | 3,557,880 |
| 2019-07-18 | $29.80 | $29.97 | $29.51 | $29.63 | $20.85 | 3,417,760 |
| 2019-07-17 | $30.17 | $30.38 | $29.95 | $30.08 | $21.17 | 4,028,810 |
| 2019-07-16 | $30.18 | $30.47 | $30.02 | $30.18 | $21.24 | 4,102,480 |
| 2019-07-15 | $29.56 | $30.29 | $29.40 | $30.26 | $21.29 | 7,920,730 |
| 2019-07-12 | $29.46 | $29.78 | $29.30 | $29.62 | $20.84 | 3,877,630 |
| 2019-07-11 | $29.25 | $29.64 | $29.12 | $29.45 | $20.72 | 3,931,660 |
| 2019-07-10 | $29.20 | $30.04 | $29.06 | $29.20 | $20.55 | 5,924,320 |
| 2019-07-09 | $29.00 | $29.33 | $28.60 | $29.20 | $20.55 | 3,948,440 |
| 2019-07-08 | $29.70 | $29.70 | $28.68 | $28.94 | $20.36 | 7,716,150 |
| 2019-07-05 | $30.23 | $30.66 | $29.66 | $29.88 | $21.03 | 9,498,010 |
| 2019-07-04 | $29.70 | $31.78 | $29.62 | $30.28 | $21.31 | 20,709,160 |
| 2019-07-03 | $29.40 | $30.32 | $29.40 | $29.87 | $21.02 | 9,887,050 |
| 2019-07-02 | $29.61 | $29.80 | $29.29 | $29.53 | $20.78 | 6,616,670 |
| 2019-07-01 | $29.54 | $29.68 | $29.15 | $29.52 | $20.77 | 8,984,080 |
| 2019-06-28 | $29.29 | $29.38 | $28.60 | $29.03 | $20.43 | 5,133,390 |
| 2019-06-27 | $29.27 | $29.86 | $29.11 | $29.30 | $20.62 | 7,936,670 |
| 2019-06-26 | $28.95 | $29.28 | $28.51 | $29.28 | $20.60 | 5,383,040 |
| 2019-06-25 | $28.79 | $29.26 | $28.47 | $29.09 | $20.47 | 7,461,010 |
| 2019-06-24 | $28.90 | $29.00 | $28.40 | $28.83 | $20.29 | 6,127,420 |
| 2019-06-21 | $28.22 | $28.87 | $28.16 | $28.81 | $20.27 | 9,332,730 |
| 2019-06-20 | $27.52 | $28.18 | $27.41 | $28.10 | $19.77 | 7,228,580 |
| 2019-06-19 | $27.60 | $27.95 | $27.57 | $27.63 | $19.44 | 5,437,760 |
| 2019-06-18 | $27.44 | $27.50 | $27.22 | $27.30 | $19.21 | 2,415,630 |
| 2019-06-17 | $27.60 | $27.64 | $27.19 | $27.38 | $19.27 | 4,357,430 |
| 2019-06-14 | $27.83 | $28.27 | $27.45 | $27.60 | $19.42 | 6,438,510 |
| 2019-06-13 | $27.85 | $28.00 | $27.71 | $27.80 | $19.56 | 5,000,150 |
| 2019-06-12 | $28.30 | $28.30 | $27.82 | $27.92 | $19.65 | 5,664,830 |
| 2019-06-11 | $27.65 | $28.42 | $27.37 | $28.39 | $19.98 | 8,164,090 |
| 2019-06-10 | $27.68 | $27.90 | $27.47 | $27.64 | $19.45 | 3,446,330 |
| 2019-06-07 | $27.43 | $27.43 | $27.43 | $27.43 | $19.30 | 0 |
| 2019-06-06 | $28.10 | $28.20 | $27.30 | $27.43 | $19.30 | 3,742,410 |
| 2019-06-05 | $28.03 | $28.28 | $27.80 | $28.00 | $19.70 | 3,156,820 |
| 2019-06-04 | $28.50 | $28.74 | $27.69 | $27.91 | $19.64 | 6,238,330 |
| 2019-06-03 | $29.15 | $29.60 | $28.65 | $28.76 | $20.24 | 5,051,980 |
| 2019-05-31 | $28.99 | $29.29 | $28.81 | $29.07 | $20.46 | 3,894,770 |
| 2019-05-30 | $29.05 | $29.15 | $28.73 | $28.98 | $20.39 | 3,561,180 |
| 2019-05-29 | $29.38 | $29.38 | $28.65 | $28.99 | $20.40 | 5,580,340 |
| 2019-05-28 | $29.05 | $29.81 | $29.05 | $29.50 | $20.76 | 5,515,970 |
| 2019-05-27 | $28.89 | $29.38 | $28.28 | $29.27 | $20.60 | 5,082,010 |
| 2019-05-24 | $28.43 | $29.17 | $28.28 | $28.77 | $20.24 | 4,945,490 |
| 2019-05-23 | $29.53 | $29.95 | $28.70 | $28.70 | $20.19 | 5,634,340 |
| 2019-05-22 | $29.90 | $29.90 | $29.23 | $29.62 | $20.84 | 6,219,160 |
| 2019-05-21 | $29.93 | $30.16 | $29.06 | $29.93 | $21.06 | 6,030,530 |
| 2019-05-20 | $29.70 | $30.55 | $29.38 | $29.99 | $21.10 | 5,867,210 |
| 2019-05-17 | $30.66 | $30.99 | $29.50 | $29.69 | $20.89 | 6,885,950 |
| 2019-05-16 | $30.30 | $31.39 | $30.22 | $30.65 | $21.57 | 7,092,580 |
| 2019-05-15 | $30.28 | $30.59 | $30.02 | $30.35 | $21.36 | 5,119,480 |
| 2019-05-14 | $30.40 | $30.99 | $30.01 | $30.17 | $21.23 | 7,243,030 |
| 2019-05-13 | $29.73 | $30.99 | $29.66 | $30.68 | $21.59 | 9,820,530 |
| 2019-05-10 | $29.65 | $30.40 | $28.92 | $30.09 | $21.17 | 10,414,180 |
| 2019-05-09 | $28.75 | $29.95 | $28.65 | $29.60 | $20.83 | 10,575,620 |
| 2019-05-08 | $27.78 | $28.88 | $27.50 | $28.62 | $20.14 | 7,405,440 |
| 2019-05-07 | $28.30 | $28.38 | $27.85 | $28.06 | $19.74 | 6,414,860 |
| 2019-05-06 | $30.05 | $30.10 | $27.63 | $27.88 | $19.62 | 11,236,090 |
| 2019-05-03 | $30.70 | $30.70 | $30.70 | $30.70 | $21.60 | 0 |
| 2019-05-02 | $30.70 | $30.70 | $30.70 | $30.70 | $21.60 | 0 |
| 2019-05-01 | $30.70 | $30.70 | $30.70 | $30.70 | $21.60 | 0 |
| 2019-04-30 | $30.80 | $31.30 | $30.48 | $30.70 | $21.60 | 5,481,970 |
| 2019-04-29 | $30.99 | $31.72 | $30.51 | $30.58 | $21.52 | 7,262,350 |
| 2019-04-26 | $30.80 | $31.06 | $30.01 | $30.37 | $21.37 | 5,379,430 |
| 2019-04-25 | $32.05 | $32.18 | $30.66 | $30.90 | $21.74 | 8,913,060 |
| 2019-04-24 | $32.40 | $32.58 | $31.75 | $32.12 | $22.60 | 5,532,220 |
| 2019-04-23 | $33.48 | $33.48 | $32.10 | $32.36 | $22.77 | 9,173,310 |
| 2019-04-22 | $33.70 | $34.24 | $33.22 | $33.34 | $23.46 | 7,844,800 |
| 2019-04-19 | $33.99 | $34.00 | $33.00 | $33.64 | $23.67 | 10,115,360 |
| 2019-04-18 | $33.10 | $34.47 | $33.09 | $33.96 | $23.90 | 16,593,090 |
| 2019-04-17 | $33.05 | $33.34 | $32.86 | $33.10 | $23.29 | 5,831,610 |
| 2019-04-16 | $32.63 | $33.16 | $32.50 | $33.14 | $23.32 | 7,419,290 |
| 2019-04-15 | $33.38 | $33.57 | $32.71 | $32.72 | $23.02 | 7,197,940 |
| 2019-04-12 | $32.85 | $33.24 | $32.44 | $33.10 | $23.29 | 5,776,990 |
| 2019-04-11 | $33.60 | $33.88 | $33.00 | $33.00 | $23.22 | 7,891,550 |
| 2019-04-10 | $33.30 | $33.62 | $33.10 | $33.56 | $23.61 | 8,090,100 |
| 2019-04-09 | $33.49 | $33.56 | $33.06 | $33.26 | $23.40 | 6,021,410 |
| 2019-04-08 | $33.94 | $34.29 | $33.01 | $33.32 | $23.45 | 9,383,690 |
| 2019-04-05 | $33.89 | $33.89 | $33.89 | $33.89 | $23.85 | 0 |
| 2019-04-04 | $34.00 | $34.18 | $33.60 | $33.89 | $23.85 | 11,689,530 |
| 2019-04-03 | $33.52 | $33.80 | $33.11 | $33.74 | $23.74 | 9,656,810 |
| 2019-04-02 | $33.77 | $34.68 | $33.30 | $33.60 | $23.64 | 14,923,860 |
| 2019-04-01 | $33.00 | $33.76 | $33.00 | $33.45 | $23.54 | 11,182,990 |
| 2019-03-29 | $32.32 | $32.83 | $32.13 | $32.76 | $23.05 | 7,013,760 |
| 2019-03-28 | $32.50 | $33.33 | $32.00 | $32.12 | $22.60 | 6,282,620 |
| 2019-03-27 | $32.85 | $33.08 | $31.88 | $32.53 | $22.89 | 9,327,510 |
| 2019-03-26 | $34.50 | $34.51 | $32.70 | $32.77 | $23.06 | 12,496,390 |
| 2019-03-25 | $33.17 | $35.04 | $32.98 | $34.56 | $24.32 | 23,215,950 |
| 2019-03-22 | $32.88 | $33.50 | $32.86 | $33.28 | $23.42 | 9,473,410 |
| 2019-03-21 | $32.90 | $33.26 | $32.88 | $32.98 | $23.21 | 6,400,320 |
| 2019-03-20 | $33.70 | $33.70 | $32.48 | $33.11 | $23.30 | 9,500,370 |
| 2019-03-19 | $32.58 | $33.67 | $32.58 | $33.65 | $23.68 | 16,588,010 |
| 2019-03-18 | $31.86 | $32.80 | $31.83 | $32.57 | $22.92 | 8,532,670 |
| 2019-03-15 | $31.73 | $32.50 | $31.73 | $31.90 | $22.45 | 8,474,640 |
| 2019-03-14 | $32.93 | $32.99 | $31.81 | $32.16 | $22.63 | 9,363,600 |
| 2019-03-13 | $33.55 | $34.39 | $32.66 | $32.78 | $23.07 | 17,127,610 |
| 2019-03-12 | $32.69 | $33.80 | $32.12 | $33.55 | $23.61 | 19,480,630 |
| 2019-03-11 | $32.00 | $32.57 | $31.90 | $32.54 | $22.90 | 9,632,960 |
| 2019-03-08 | $32.84 | $33.00 | $31.80 | $31.85 | $22.41 | 12,168,400 |
| 2019-03-07 | $33.81 | $33.86 | $33.20 | $33.43 | $23.52 | 10,828,940 |
| 2019-03-06 | $34.05 | $34.28 | $33.36 | $33.83 | $23.80 | 12,263,460 |
| 2019-03-05 | $33.26 | $33.85 | $33.17 | $33.85 | $23.82 | 9,909,180 |
| 2019-03-04 | $33.39 | $34.19 | $33.30 | $33.65 | $23.68 | 13,654,930 |
| 2019-03-01 | $33.80 | $33.84 | $32.80 | $33.39 | $23.50 | 7,333,710 |
| 2019-02-28 | $34.38 | $34.63 | $33.16 | $33.69 | $23.71 | 11,128,550 |
| 2019-02-27 | $33.15 | $34.67 | $33.15 | $33.53 | $23.59 | 15,221,370 |
| 2019-02-26 | $34.25 | $34.27 | $33.06 | $33.24 | $23.39 | 12,998,260 |
| 2019-02-25 | $32.84 | $34.63 | $32.56 | $34.38 | $24.19 | 16,323,530 |
| 2019-02-22 | $32.04 | $32.73 | $32.02 | $32.69 | $23.00 | 7,174,430 |
| 2019-02-21 | $33.10 | $34.10 | $32.22 | $32.40 | $22.80 | 11,446,900 |
| 2019-02-20 | $33.00 | $33.08 | $32.23 | $32.55 | $22.90 | 7,094,090 |
| 2019-02-19 | $33.20 | $33.48 | $32.40 | $33.02 | $23.23 | 7,976,100 |
| 2019-02-18 | $31.66 | $33.26 | $31.66 | $33.25 | $23.40 | 11,027,670 |
| 2019-02-15 | $32.18 | $32.30 | $31.41 | $31.47 | $22.14 | 7,341,390 |
| 2019-02-14 | $32.18 | $32.59 | $31.90 | $32.36 | $22.77 | 7,854,380 |
| 2019-02-13 | $31.25 | $32.40 | $30.90 | $32.16 | $22.63 | 10,516,720 |
| 2019-02-12 | $30.82 | $31.36 | $30.70 | $31.14 | $21.91 | 4,791,950 |
| 2019-02-11 | $30.27 | $30.84 | $30.07 | $30.82 | $21.69 | 4,140,610 |
| 2019-02-08 | $30.06 | $30.06 | $30.06 | $30.06 | $21.15 | 0 |
| 2019-02-07 | $30.06 | $30.06 | $30.06 | $30.06 | $21.15 | 0 |
| 2019-02-06 | $30.06 | $30.06 | $30.06 | $30.06 | $21.15 | 0 |
| 2019-02-05 | $30.06 | $30.06 | $30.06 | $30.06 | $21.15 | 0 |
| 2019-02-04 | $30.06 | $30.06 | $30.06 | $30.06 | $21.15 | 0 |
| 2019-02-01 | $29.59 | $30.21 | $29.43 | $30.06 | $21.15 | 3,902,430 |
| 2019-01-31 | $29.73 | $30.09 | $29.41 | $29.48 | $20.74 | 3,321,310 |
| 2019-01-30 | $29.78 | $30.46 | $29.52 | $29.66 | $20.87 | 3,153,600 |
| 2019-01-29 | $30.33 | $30.65 | $29.11 | $29.85 | $21.00 | 4,001,960 |
| 2019-01-28 | $31.06 | $31.19 | $30.20 | $30.46 | $21.43 | 3,820,640 |
| 2019-01-25 | $31.36 | $31.45 | $30.87 | $30.87 | $21.72 | 3,736,130 |
| 2019-01-24 | $30.78 | $31.48 | $30.43 | $31.36 | $22.07 | 5,521,160 |
| 2019-01-23 | $30.00 | $30.75 | $29.95 | $30.51 | $21.47 | 3,878,250 |
| 2019-01-22 | $31.20 | $31.22 | $29.97 | $30.06 | $21.15 | 5,241,490 |
| 2019-01-21 | $31.00 | $31.46 | $30.76 | $31.33 | $22.05 | 3,831,500 |
| 2019-01-18 | $31.15 | $31.30 | $30.75 | $31.00 | $21.81 | 2,524,920 |
| 2019-01-17 | $31.35 | $31.36 | $30.88 | $31.05 | $21.85 | 2,750,670 |
| 2019-01-16 | $31.18 | $31.60 | $31.03 | $31.21 | $21.96 | 4,337,450 |
| 2019-01-15 | $30.56 | $31.22 | $30.42 | $31.17 | $21.93 | 4,514,130 |
| 2019-01-14 | $30.89 | $31.12 | $30.39 | $30.54 | $21.49 | 2,570,510 |
| 2019-01-11 | $30.61 | $31.15 | $30.36 | $30.89 | $21.74 | 4,635,030 |
| 2019-01-10 | $30.27 | $30.95 | $29.92 | $30.61 | $21.54 | 7,756,360 |
| 2019-01-09 | $30.57 | $30.93 | $30.39 | $30.41 | $21.40 | 5,452,240 |
| 2019-01-08 | $30.49 | $31.09 | $30.22 | $30.76 | $21.64 | 7,303,740 |
| 2019-01-07 | $29.65 | $30.99 | $29.65 | $30.73 | $21.62 | 10,528,080 |
| 2019-01-04 | $28.51 | $29.46 | $28.51 | $29.23 | $20.57 | 5,399,090 |
| 2019-01-03 | $27.57 | $29.80 | $27.57 | $28.81 | $20.27 | 9,991,550 |
| 2019-01-02 | $27.68 | $28.15 | $27.45 | $27.85 | $19.60 | 4,713,260 |
| 2019-01-01 | $27.71 | $27.71 | $27.71 | $27.71 | $19.50 | 0 |
| 2018-12-31 | $27.71 | $27.71 | $27.71 | $27.71 | $19.50 | 0 |
| 2018-12-28 | $27.82 | $28.22 | $26.86 | $27.71 | $19.50 | 6,984,320 |
| 2018-12-27 | $29.57 | $29.57 | $27.50 | $27.82 | $19.58 | 9,364,710 |
| 2018-12-26 | $29.84 | $30.12 | $29.12 | $29.12 | $20.49 | 5,049,000 |
| 2018-12-25 | $29.60 | $29.95 | $29.19 | $29.85 | $21.00 | 3,282,240 |
| 2018-12-24 | $30.00 | $30.30 | $29.71 | $29.98 | $21.10 | 3,019,400 |
| 2018-12-21 | $29.70 | $30.20 | $29.62 | $30.08 | $21.17 | 4,046,470 |
| 2018-12-20 | $30.56 | $30.72 | $29.72 | $29.93 | $21.06 | 4,936,180 |
| 2018-12-19 | $31.13 | $31.15 | $30.46 | $30.75 | $21.64 | 4,467,860 |
| 2018-12-18 | $30.81 | $31.32 | $30.60 | $31.01 | $21.82 | 5,734,190 |
| 2018-12-17 | $30.52 | $31.25 | $30.32 | $31.05 | $21.85 | 5,195,240 |
| 2018-12-14 | $30.93 | $31.33 | $30.40 | $30.53 | $21.48 | 6,365,930 |
| 2018-12-13 | $30.60 | $31.18 | $30.41 | $31.03 | $21.83 | 6,338,000 |
| 2018-12-12 | $30.20 | $30.66 | $30.08 | $30.30 | $21.32 | 5,165,520 |
| 2018-12-11 | $29.85 | $30.18 | $29.70 | $30.08 | $21.17 | 4,769,490 |
| 2018-12-10 | $31.30 | $31.30 | $29.21 | $29.85 | $21.00 | 10,157,390 |
| 2018-12-07 | $31.20 | $31.59 | $31.10 | $31.23 | $21.98 | 3,537,280 |
| 2018-12-06 | $31.60 | $31.93 | $31.04 | $31.30 | $22.02 | 4,173,000 |
| 2018-12-05 | $31.04 | $31.87 | $31.04 | $31.70 | $22.31 | 5,558,490 |
| 2018-12-04 | $33.26 | $33.26 | $31.65 | $32.10 | $22.59 | 13,292,860 |
| 2018-12-03 | $33.08 | $33.53 | $32.66 | $33.32 | $23.45 | 4,979,710 |
| 2018-11-30 | $32.07 | $32.70 | $32.06 | $32.41 | $22.81 | 2,507,830 |
| 2018-11-29 | $32.91 | $33.30 | $32.35 | $32.35 | $22.76 | 4,381,410 |
| 2018-11-28 | $32.20 | $32.96 | $31.40 | $32.78 | $23.07 | 6,056,870 |
| 2018-11-27 | $32.80 | $32.87 | $32.01 | $32.35 | $22.76 | 4,764,470 |
| 2018-11-26 | $32.99 | $33.29 | $32.50 | $32.58 | $22.93 | 3,621,150 |
| 2018-11-23 | $33.65 | $33.86 | $32.78 | $32.90 | $23.15 | 4,053,140 |
| 2018-11-22 | $34.21 | $34.40 | $33.52 | $33.65 | $23.68 | 3,860,310 |
| 2018-11-21 | $34.10 | $34.30 | $33.77 | $34.08 | $23.98 | 4,658,330 |
| 2018-11-20 | $34.35 | $35.28 | $34.00 | $34.47 | $24.26 | 7,377,970 |
| 2018-11-19 | $34.53 | $34.70 | $33.93 | $34.60 | $24.35 | 5,066,220 |
| 2018-11-16 | $34.80 | $35.09 | $34.35 | $34.53 | $24.30 | 5,807,720 |
| 2018-11-15 | $33.40 | $34.87 | $33.40 | $34.82 | $24.50 | 12,052,550 |
| 2018-11-14 | $33.69 | $33.90 | $33.10 | $33.18 | $23.35 | 5,629,040 |
| 2018-11-13 | $33.45 | $34.08 | $33.20 | $33.85 | $23.82 | 5,854,890 |
| 2018-11-12 | $33.25 | $33.74 | $33.18 | $33.74 | $23.74 | 3,876,770 |
| 2018-11-09 | $33.27 | $33.60 | $32.91 | $33.25 | $23.40 | 3,768,750 |
| 2018-11-08 | $34.65 | $34.79 | $33.27 | $33.36 | $23.47 | 7,241,650 |
| 2018-11-07 | $34.54 | $35.23 | $34.26 | $34.39 | $24.20 | 4,021,940 |
| 2018-11-06 | $34.90 | $35.13 | $34.17 | $34.54 | $24.30 | 4,972,830 |
| 2018-11-05 | $35.21 | $35.54 | $34.56 | $35.10 | $24.70 | 4,853,300 |
| 2018-11-02 | $35.00 | $35.49 | $34.76 | $35.19 | $24.76 | 6,239,680 |
| 2018-11-01 | $33.70 | $35.09 | $33.60 | $34.60 | $24.35 | 7,919,070 |
| 2018-10-31 | $33.01 | $33.68 | $32.81 | $33.39 | $23.50 | 3,752,250 |
| 2018-10-30 | $32.65 | $33.00 | $31.80 | $32.88 | $23.14 | 6,129,270 |
| 2018-10-29 | $33.85 | $33.98 | $32.00 | $32.54 | $22.90 | 6,267,210 |
| 2018-10-26 | $34.30 | $34.90 | $33.62 | $33.91 | $23.86 | 4,005,600 |
| 2018-10-25 | $33.46 | $34.40 | $33.10 | $34.29 | $24.13 | 4,745,820 |
| 2018-10-24 | $34.94 | $35.17 | $34.13 | $34.45 | $24.24 | 4,185,180 |
| 2018-10-23 | $35.43 | $35.72 | $34.68 | $34.89 | $24.55 | 6,188,210 |
| 2018-10-22 | $34.03 | $35.86 | $34.03 | $35.32 | $24.85 | 8,503,390 |
| 2018-10-19 | $32.93 | $33.70 | $31.30 | $33.61 | $23.65 | 12,073,040 |
| 2018-10-18 | $34.50 | $34.68 | $33.65 | $33.85 | $23.82 | 4,857,620 |
| 2018-10-17 | $35.39 | $35.64 | $33.85 | $34.63 | $24.37 | 5,608,200 |
| 2018-10-16 | $35.28 | $36.06 | $33.79 | $35.05 | $24.66 | 6,872,660 |
| 2018-10-15 | $35.54 | $36.41 | $35.21 | $35.22 | $24.78 | 5,698,430 |
| 2018-10-12 | $34.67 | $35.76 | $34.20 | $35.54 | $25.01 | 6,848,000 |
| 2018-10-11 | $34.15 | $35.66 | $34.15 | $34.72 | $24.43 | 8,448,160 |
| 2018-10-10 | $35.07 | $36.13 | $34.70 | $36.08 | $25.39 | 6,130,350 |
| 2018-10-09 | $37.62 | $37.78 | $34.00 | $35.43 | $24.93 | 14,471,470 |
| 2018-10-08 | $37.61 | $38.50 | $37.14 | $37.50 | $26.39 | 8,126,180 |
| 2018-10-05 | $38.10 | $38.10 | $38.10 | $38.10 | $26.81 | 0 |
| 2018-10-04 | $38.10 | $38.10 | $38.10 | $38.10 | $26.81 | 0 |
| 2018-10-03 | $38.10 | $38.10 | $38.10 | $38.10 | $26.81 | 0 |
| 2018-10-02 | $38.10 | $38.10 | $38.10 | $38.10 | $26.81 | 0 |
| 2018-10-01 | $38.10 | $38.10 | $38.10 | $38.10 | $26.81 | 0 |
| 2018-09-28 | $38.52 | $38.67 | $37.74 | $38.10 | $26.81 | 6,225,870 |
| 2018-09-27 | $38.69 | $39.19 | $37.90 | $38.35 | $26.99 | 8,030,220 |
| 2018-09-26 | $38.41 | $38.71 | $38.06 | $38.71 | $27.24 | 8,558,910 |
| 2018-09-25 | $36.97 | $39.20 | $36.82 | $38.40 | $27.02 | 12,859,260 |
| 2018-09-24 | $37.06 | $37.06 | $37.06 | $37.06 | $26.08 | 0 |
| 2018-09-21 | $37.36 | $37.39 | $36.55 | $37.06 | $26.08 | 6,227,630 |
| 2018-09-20 | $37.91 | $38.04 | $37.10 | $37.20 | $26.18 | 4,970,030 |
| 2018-09-19 | $37.04 | $38.38 | $36.72 | $37.90 | $26.67 | 7,321,330 |
| 2018-09-18 | $36.52 | $37.12 | $35.74 | $37.10 | $26.11 | 6,565,290 |
| 2018-09-17 | $37.26 | $37.92 | $36.30 | $36.50 | $25.68 | 7,343,920 |
| 2018-09-14 | $38.63 | $38.78 | $37.00 | $37.19 | $26.17 | 8,929,330 |
| 2018-09-13 | $38.36 | $38.84 | $37.81 | $38.79 | $27.29 | 7,686,680 |
| 2018-09-12 | $37.52 | $38.96 | $37.51 | $38.37 | $27.00 | 9,366,400 |
| 2018-09-11 | $37.18 | $38.10 | $36.51 | $37.61 | $26.46 | 5,920,470 |
| 2018-09-10 | $37.85 | $38.60 | $36.91 | $37.19 | $26.17 | 7,523,800 |
| 2018-09-07 | $38.53 | $39.10 | $37.03 | $37.75 | $26.56 | 8,677,120 |
| 2018-09-06 | $38.50 | $39.25 | $38.01 | $38.63 | $27.18 | 7,793,210 |
| 2018-09-05 | $38.89 | $39.13 | $38.30 | $38.45 | $27.06 | 8,072,030 |
| 2018-09-04 | $37.55 | $39.32 | $37.31 | $38.60 | $27.16 | 13,424,530 |
| 2018-09-03 | $36.00 | $37.71 | $35.50 | $37.62 | $26.47 | 10,604,180 |
| 2018-08-31 | $36.90 | $36.90 | $35.47 | $35.98 | $25.32 | 7,476,880 |
| 2018-08-30 | $36.70 | $37.25 | $36.34 | $36.82 | $25.91 | 6,793,470 |
| 2018-08-29 | $36.56 | $36.88 | $36.10 | $36.69 | $25.82 | 5,124,370 |
| 2018-08-28 | $36.18 | $36.95 | $36.09 | $36.54 | $25.71 | 8,622,320 |
| 2018-08-27 | $35.01 | $36.36 | $35.00 | $36.15 | $25.44 | 8,846,890 |
| 2018-08-24 | $36.36 | $36.36 | $34.62 | $34.98 | $24.61 | 7,993,090 |
| 2018-08-23 | $35.83 | $36.58 | $35.83 | $36.21 | $25.48 | 4,793,800 |
| 2018-08-22 | $35.95 | $36.48 | $35.88 | $35.90 | $25.26 | 4,482,020 |
| 2018-08-21 | $34.90 | $36.50 | $34.80 | $36.18 | $25.46 | 8,054,990 |
| 2018-08-20 | $34.28 | $34.97 | $33.75 | $34.92 | $24.57 | 4,787,400 |
| 2018-08-17 | $35.59 | $35.70 | $33.99 | $34.23 | $24.09 | 5,417,810 |
| 2018-08-16 | $35.01 | $35.60 | $34.52 | $35.14 | $24.73 | 4,328,800 |
| 2018-08-15 | $35.82 | $36.65 | $35.30 | $35.68 | $25.11 | 7,263,000 |
| 2018-08-14 | $35.98 | $35.98 | $35.39 | $35.68 | $25.11 | 3,810,240 |
| 2018-08-13 | $34.93 | $36.25 | $34.66 | $36.05 | $25.37 | 7,750,310 |
| 2018-08-10 | $34.50 | $35.37 | $34.36 | $35.34 | $24.87 | 7,412,180 |
| 2018-08-09 | $33.10 | $35.30 | $32.61 | $34.61 | $24.35 | 9,443,150 |
| 2018-08-08 | $34.90 | $34.90 | $33.33 | $33.36 | $23.47 | 8,440,480 |
| 2018-08-07 | $34.00 | $35.04 | $33.48 | $34.98 | $24.61 | 6,677,400 |
| 2018-08-06 | $35.09 | $35.44 | $33.53 | $34.03 | $23.95 | 7,790,550 |
| 2018-08-03 | $35.19 | $35.93 | $35.07 | $35.09 | $24.69 | 6,344,090 |
| 2018-08-02 | $36.70 | $36.70 | $34.22 | $35.08 | $24.68 | 15,111,770 |
| 2018-08-01 | $38.19 | $38.95 | $36.77 | $36.99 | $26.03 | 8,801,460 |
| 2018-07-31 | $37.60 | $38.42 | $37.54 | $38.02 | $26.75 | 6,232,430 |
| 2018-07-30 | $38.21 | $38.24 | $37.07 | $37.79 | $26.59 | 7,492,780 |
| 2018-07-27 | $38.37 | $38.95 | $37.40 | $38.00 | $26.74 | 7,994,030 |
| 2018-07-26 | $40.36 | $40.65 | $38.38 | $38.53 | $27.11 | 12,001,840 |
| 2018-07-25 | $40.17 | $40.60 | $39.50 | $40.02 | $28.16 | 9,838,440 |
| 2018-07-24 | $40.50 | $40.84 | $39.76 | $40.15 | $28.25 | 13,564,820 |
| 2018-07-23 | $38.66 | $41.60 | $38.65 | $40.15 | $28.25 | 18,834,130 |
| 2018-07-20 | $37.00 | $38.64 | $36.85 | $38.21 | $26.89 | 8,081,530 |
| 2018-07-19 | $37.61 | $37.99 | $36.71 | $37.27 | $26.23 | 6,175,940 |
| 2018-07-18 | $38.58 | $38.70 | $37.68 | $37.74 | $26.56 | 5,549,130 |
| 2018-07-17 | $38.02 | $38.70 | $37.25 | $38.57 | $27.14 | 7,087,840 |
| 2018-07-16 | $37.75 | $38.75 | $37.62 | $38.14 | $26.84 | 8,278,080 |
| 2018-07-13 | $38.98 | $39.37 | $37.39 | $37.81 | $26.61 | 13,308,590 |
| 2018-07-12 | $37.79 | $39.44 | $37.78 | $39.01 | $27.45 | 11,541,030 |
| 2018-07-11 | $38.40 | $38.64 | $37.20 | $37.79 | $26.59 | 10,280,040 |
| 2018-07-10 | $38.57 | $39.44 | $38.28 | $39.03 | $27.46 | 9,996,810 |
| 2018-07-09 | $38.75 | $39.19 | $37.58 | $38.78 | $27.29 | 11,396,440 |
| 2018-07-06 | $37.18 | $39.29 | $37.14 | $38.34 | $26.98 | 16,422,980 |
| 2018-07-05 | $37.82 | $38.28 | $36.88 | $37.18 | $26.16 | 8,063,060 |
| 2018-07-04 | $38.81 | $38.82 | $37.77 | $37.84 | $26.63 | 10,627,960 |
| 2018-07-03 | $36.40 | $39.08 | $36.26 | $39.04 | $27.47 | 18,301,400 |
| 2018-07-02 | $36.19 | $37.36 | $35.70 | $36.53 | $25.70 | 9,856,970 |
| 2018-06-29 | $34.00 | $36.17 | $34.00 | $36.04 | $25.36 | 9,202,390 |
| 2018-06-28 | $34.48 | $35.04 | $34.21 | $34.27 | $24.11 | 4,927,710 |
| 2018-06-27 | $34.60 | $35.15 | $34.34 | $34.69 | $24.41 | 6,597,510 |
| 2018-06-26 | $33.49 | $35.42 | $33.00 | $34.56 | $24.32 | 9,191,530 |
| 2018-06-25 | $34.19 | $34.57 | $33.59 | $34.16 | $24.04 | 5,624,530 |
| 2018-06-22 | $33.50 | $34.66 | $33.18 | $33.90 | $23.85 | 7,538,940 |
| 2018-06-21 | $35.03 | $35.50 | $33.80 | $33.88 | $23.84 | 11,656,930 |
| 2018-06-20 | $33.35 | $35.58 | $33.08 | $35.54 | $25.01 | 11,028,070 |
| 2018-06-19 | $34.00 | $34.46 | $32.52 | $33.52 | $23.59 | 10,583,620 |
| 2018-06-18 | $34.00 | $34.00 | $34.00 | $34.00 | $23.92 | 0 |
| 2018-06-15 | $36.40 | $36.50 | $33.75 | $34.00 | $23.92 | 12,545,470 |
| 2018-06-14 | $36.05 | $36.68 | $35.70 | $36.20 | $25.47 | 7,443,350 |
| 2018-06-13 | $37.03 | $37.50 | $36.00 | $36.11 | $25.41 | 8,432,330 |
| 2018-06-12 | $37.38 | $38.28 | $37.36 | $37.61 | $26.46 | 6,581,630 |
| 2018-06-11 | $37.55 | $37.64 | $36.70 | $37.25 | $26.21 | 7,488,250 |
| 2018-06-08 | $37.85 | $38.20 | $36.74 | $37.67 | $26.51 | 10,867,110 |
| 2018-06-07 | $37.76 | $38.50 | $37.21 | $37.77 | $26.58 | 11,142,830 |
| 2018-06-06 | $36.25 | $37.97 | $36.02 | $37.65 | $26.49 | 13,725,340 |
| 2018-06-05 | $35.26 | $36.30 | $34.82 | $36.23 | $25.49 | 9,906,940 |
| 2018-06-04 | $34.31 | $35.11 | $34.31 | $35.07 | $24.68 | 9,894,810 |
| 2018-06-01 | $33.93 | $35.10 | $33.42 | $34.10 | $23.99 | 10,018,290 |
| 2018-05-31 | $33.10 | $33.94 | $33.10 | $33.93 | $23.88 | 8,144,940 |
| 2018-05-30 | $33.01 | $34.13 | $32.33 | $33.19 | $23.35 | 9,490,240 |
| 2018-05-29 | $34.22 | $34.63 | $33.40 | $33.44 | $23.53 | 9,181,090 |
| 2018-05-28 | $36.50 | $36.50 | $33.41 | $34.26 | $24.11 | 16,985,080 |
| 2018-05-25 | $36.65 | $37.08 | $36.18 | $36.47 | $25.66 | 6,995,210 |
| 2018-05-24 | $36.71 | $37.32 | $36.28 | $36.47 | $25.66 | 8,444,550 |
| 2018-05-23 | $37.47 | $38.23 | $36.81 | $37.03 | $26.06 | 9,450,060 |
| 2018-05-22 | $37.82 | $38.25 | $36.60 | $37.60 | $26.46 | 11,567,050 |
| 2018-05-21 | $38.35 | $38.60 | $37.70 | $38.27 | $26.93 | 8,599,630 |
| 2018-05-18 | $37.76 | $38.60 | $37.53 | $38.58 | $27.15 | 10,000,290 |
| 2018-05-17 | $38.35 | $38.50 | $37.40 | $37.85 | $26.63 | 8,252,320 |
| 2018-05-16 | $36.70 | $38.50 | $36.70 | $38.15 | $26.84 | 20,021,140 |
| 2018-05-15 | $35.00 | $36.25 | $34.53 | $36.17 | $25.45 | 10,018,570 |
| 2018-05-14 | $36.20 | $36.40 | $34.30 | $34.56 | $24.32 | 10,774,480 |
| 2018-05-11 | $35.98 | $36.66 | $35.70 | $35.89 | $25.25 | 6,616,540 |
| 2018-05-10 | $37.04 | $37.37 | $35.56 | $36.22 | $25.49 | 14,709,630 |
| 2018-05-09 | $37.86 | $37.96 | $36.90 | $37.22 | $26.19 | 6,375,400 |
| 2018-05-08 | $37.55 | $39.00 | $37.50 | $37.96 | $26.71 | 13,323,380 |
| 2018-05-07 | $37.05 | $37.68 | $36.45 | $37.64 | $26.49 | 10,119,870 |
| 2018-05-04 | $36.91 | $37.75 | $36.60 | $36.89 | $25.96 | 7,638,330 |
| 2018-05-03 | $38.17 | $38.54 | $36.15 | $37.09 | $26.10 | 15,707,590 |
| 2018-05-02 | $37.99 | $39.04 | $37.75 | $38.54 | $27.12 | 8,485,250 |
| 2018-05-01 | $38.60 | $38.60 | $38.60 | $38.60 | $27.16 | 0 |
| 2018-04-30 | $38.60 | $38.60 | $38.60 | $38.60 | $27.16 | 0 |
| 2018-04-27 | $38.17 | $38.69 | $36.50 | $38.60 | $27.16 | 12,288,310 |
| 2018-04-26 | $38.13 | $39.35 | $37.80 | $38.15 | $26.84 | 9,246,950 |
| 2018-04-25 | $37.95 | $39.40 | $37.58 | $38.40 | $27.02 | 10,243,050 |
| 2018-04-24 | $37.39 | $38.47 | $35.75 | $38.40 | $27.02 | 14,132,480 |
| 2018-04-23 | $40.10 | $40.60 | $36.57 | $37.13 | $26.13 | 23,494,280 |
| 2018-04-20 | $39.60 | $40.95 | $38.61 | $40.63 | $28.59 | 22,672,790 |
| 2018-04-19 | $37.79 | $41.75 | $37.79 | $39.89 | $28.07 | 38,644,820 |
| 2018-04-18 | $36.47 | $38.05 | $35.60 | $38.00 | $26.74 | 20,723,360 |
| 2018-04-17 | $37.10 | $39.00 | $36.43 | $36.60 | $25.75 | 21,263,110 |
| 2018-04-16 | $36.16 | $37.08 | $36.04 | $36.98 | $26.02 | 15,273,010 |
| 2018-04-13 | $35.90 | $37.18 | $35.72 | $36.16 | $25.44 | 14,105,140 |
| 2018-04-12 | $35.65 | $36.68 | $35.20 | $35.52 | $24.99 | 13,263,090 |
| 2018-04-11 | $36.17 | $36.18 | $34.90 | $35.82 | $25.20 | 18,694,330 |
| 2018-04-10 | $38.20 | $38.56 | $34.66 | $36.20 | $25.47 | 24,979,470 |
| 2018-04-09 | $37.30 | $38.43 | $36.32 | $38.18 | $26.87 | 17,510,830 |
| 2018-04-06 | $36.57 | $36.57 | $36.57 | $36.57 | $25.73 | 0 |
| 2018-04-05 | $36.57 | $36.57 | $36.57 | $36.57 | $25.73 | 0 |
| 2018-04-04 | $37.40 | $39.41 | $35.92 | $36.57 | $25.73 | 31,935,980 |
| 2018-04-03 | $36.90 | $37.65 | $36.00 | $37.54 | $26.42 | 21,789,900 |
| 2018-04-02 | $34.90 | $37.70 | $34.51 | $37.41 | $26.32 | 32,876,770 |
| 2018-03-30 | $33.26 | $35.03 | $33.17 | $34.48 | $24.26 | 15,918,610 |
| 2018-03-29 | $33.75 | $34.28 | $32.70 | $33.14 | $23.32 | 12,421,700 |
| 2018-03-28 | $33.20 | $34.94 | $32.88 | $33.72 | $23.73 | 18,867,400 |
| 2018-03-27 | $32.06 | $33.55 | $31.90 | $33.44 | $23.53 | 23,145,640 |
| 2018-03-26 | $30.10 | $32.78 | $29.38 | $32.11 | $22.59 | 24,327,170 |
| 2018-03-23 | $29.39 | $31.30 | $29.15 | $29.89 | $21.03 | 17,043,620 |
| 2018-03-22 | $31.60 | $31.70 | $30.53 | $30.69 | $21.60 | 11,042,360 |
| 2018-03-21 | $31.17 | $32.44 | $30.98 | $31.54 | $22.19 | 16,511,820 |
| 2018-03-20 | $30.70 | $31.58 | $30.60 | $31.17 | $21.93 | 8,203,080 |
| 2018-03-19 | $30.70 | $31.40 | $30.70 | $30.90 | $21.74 | 10,104,420 |
| 2018-03-16 | $30.35 | $31.05 | $30.31 | $30.34 | $21.35 | 8,218,600 |
| 2018-03-15 | $30.10 | $30.73 | $29.88 | $30.19 | $21.24 | 8,668,480 |
| 2018-03-14 | $31.64 | $31.86 | $29.90 | $30.36 | $21.36 | 14,388,940 |
| 2018-03-13 | $32.30 | $32.40 | $31.60 | $31.67 | $22.28 | 9,287,150 |
| 2018-03-12 | $31.10 | $32.48 | $31.10 | $32.15 | $22.62 | 13,649,850 |
| 2018-03-09 | $31.00 | $31.86 | $30.77 | $31.36 | $22.07 | 13,137,220 |
| 2018-03-08 | $30.99 | $32.00 | $30.83 | $31.18 | $21.94 | 11,792,600 |
| 2018-03-07 | $31.43 | $31.70 | $30.39 | $31.05 | $21.85 | 12,763,760 |
| 2018-03-06 | $29.89 | $31.99 | $29.73 | $31.49 | $22.16 | 24,034,540 |
| 2018-03-05 | $29.49 | $30.05 | $29.37 | $30.03 | $21.13 | 18,673,860 |
| 2018-03-02 | $29.06 | $29.95 | $28.20 | $28.74 | $20.22 | 12,887,220 |
| 2018-03-01 | $28.92 | $30.50 | $28.90 | $29.60 | $20.83 | 12,615,950 |
| 2018-02-28 | $28.91 | $30.85 | $28.52 | $29.25 | $20.58 | 21,816,270 |
| 2018-02-27 | $27.65 | $30.15 | $27.14 | $29.26 | $20.59 | 23,042,670 |
| 2018-02-26 | $26.56 | $27.97 | $26.31 | $27.65 | $19.46 | 18,599,940 |
| 2018-02-23 | $25.60 | $26.51 | $25.42 | $26.18 | $18.42 | 12,047,850 |
| 2018-02-22 | $25.75 | $26.18 | $25.12 | $25.62 | $18.03 | 10,630,560 |
| 2018-02-21 | $25.37 | $25.37 | $25.37 | $25.37 | $17.85 | 0 |
| 2018-02-20 | $25.37 | $25.37 | $25.37 | $25.37 | $17.85 | 0 |
| 2018-02-19 | $25.37 | $25.37 | $25.37 | $25.37 | $17.85 | 0 |
| 2018-02-16 | $25.37 | $25.37 | $25.37 | $25.37 | $17.85 | 0 |
| 2018-02-15 | $25.37 | $25.37 | $25.37 | $25.37 | $17.85 | 0 |
| 2018-02-14 | $25.20 | $25.93 | $24.88 | $25.37 | $17.85 | 13,147,670 |
| 2018-02-13 | $23.51 | $25.54 | $23.50 | $24.54 | $17.27 | 17,182,130 |
| 2018-02-12 | $23.01 | $23.67 | $22.71 | $23.28 | $16.38 | 12,325,910 |
| 2018-02-09 | $23.51 | $23.90 | $22.51 | $22.86 | $16.09 | 12,001,430 |
| 2018-02-08 | $23.93 | $24.95 | $23.90 | $24.48 | $17.23 | 9,301,600 |
| 2018-02-07 | $25.38 | $25.58 | $22.97 | $24.13 | $16.98 | 18,323,930 |
| 2018-02-06 | $26.98 | $27.35 | $24.91 | $24.91 | $17.53 | 21,223,120 |
| 2018-02-05 | $27.56 | $28.44 | $27.40 | $27.68 | $19.48 | 7,362,360 |
| 2018-02-02 | $27.70 | $28.28 | $26.71 | $28.19 | $19.84 | 11,323,980 |
| 2018-02-01 | $29.83 | $30.17 | $27.35 | $27.70 | $19.49 | 15,890,880 |
| 2018-01-31 | $30.55 | $30.95 | $29.50 | $29.71 | $20.91 | 11,631,270 |
| 2018-01-30 | $31.04 | $31.44 | $30.34 | $30.73 | $21.62 | 8,504,590 |
| 2018-01-29 | $32.10 | $32.21 | $31.01 | $31.22 | $21.97 | 11,841,060 |
| 2018-01-26 | $31.42 | $31.91 | $31.10 | $31.13 | $21.90 | 9,123,420 |
| 2018-01-25 | $30.27 | $32.49 | $30.12 | $31.56 | $22.21 | 24,270,600 |
| 2018-01-24 | $30.50 | $30.76 | $29.96 | $30.43 | $21.41 | 10,943,080 |
| 2018-01-23 | $30.98 | $31.38 | $30.39 | $30.57 | $21.51 | 10,190,610 |
| 2018-01-22 | $30.50 | $31.19 | $29.88 | $31.12 | $21.90 | 13,268,870 |
| 2018-01-19 | $30.77 | $32.11 | $30.36 | $30.91 | $21.75 | 19,930,890 |
| 2018-01-18 | $30.10 | $31.14 | $29.89 | $30.79 | $21.67 | 16,695,770 |
| 2018-01-17 | $30.99 | $30.99 | $28.81 | $30.28 | $21.31 | 22,704,060 |
| 2018-01-16 | $31.55 | $31.98 | $30.10 | $31.16 | $21.93 | 24,288,120 |
| 2018-01-15 | $33.68 | $33.70 | $31.52 | $31.52 | $22.18 | 32,228,960 |
| 2018-01-12 | $38.00 | $38.00 | $35.02 | $35.02 | $24.64 | 38,737,620 |
| 2018-01-11 | $39.39 | $39.54 | $38.21 | $38.91 | $27.38 | 22,688,380 |
| 2018-01-10 | $37.22 | $39.88 | $37.22 | $39.48 | $27.78 | 33,450,090 |
| 2018-01-09 | $36.10 | $37.88 | $36.10 | $37.47 | $26.37 | 21,960,500 |
| 2018-01-08 | $35.86 | $37.28 | $35.82 | $36.14 | $25.43 | 14,995,010 |
| 2018-01-05 | $36.35 | $36.59 | $35.83 | $36.02 | $25.35 | 15,242,610 |
| 2018-01-04 | $34.40 | $37.20 | $34.11 | $36.68 | $25.81 | 25,337,280 |
| 2018-01-03 | $35.00 | $35.18 | $34.03 | $34.71 | $24.42 | 15,145,700 |
| 2018-01-02 | $35.27 | $35.75 | $34.80 | $35.32 | $24.85 | 13,756,570 |
| 2018-01-01 | $34.89 | $34.89 | $34.89 | $34.89 | $24.55 | 0 |
| 2017-12-29 | $35.60 | $35.96 | $34.68 | $34.89 | $24.55 | 12,760,740 |
| 2017-12-28 | $35.01 | $35.70 | $34.60 | $35.64 | $25.08 | 16,866,820 |
| 2017-12-27 | $32.84 | $35.50 | $32.80 | $35.30 | $24.84 | 21,035,060 |
| 2017-12-26 | $32.59 | $33.17 | $32.31 | $32.94 | $23.18 | 9,699,250 |
| 2017-12-25 | $34.27 | $34.50 | $32.58 | $32.83 | $23.10 | 15,157,420 |
| 2017-12-22 | $34.54 | $35.25 | $33.71 | $34.22 | $24.08 | 12,006,420 |
| 2017-12-21 | $33.88 | $34.91 | $33.42 | $34.56 | $24.32 | 14,505,630 |
| 2017-12-20 | $34.35 | $35.33 | $34.06 | $34.28 | $24.12 | 15,952,970 |
| 2017-12-19 | $33.42 | $34.74 | $33.42 | $34.35 | $24.17 | 14,342,050 |
| 2017-12-18 | $34.39 | $34.48 | $33.33 | $33.42 | $23.52 | 17,301,220 |
| 2017-12-15 | $33.16 | $34.80 | $32.41 | $34.61 | $24.35 | 27,987,430 |
| 2017-12-14 | $32.74 | $34.16 | $32.68 | $32.98 | $23.21 | 22,906,220 |
| 2017-12-13 | $32.05 | $33.11 | $31.39 | $32.37 | $22.78 | 17,834,790 |
| 2017-12-12 | $31.06 | $31.69 | $30.77 | $31.05 | $21.85 | 6,472,830 |
| 2017-12-11 | $30.83 | $31.11 | $30.69 | $30.93 | $21.76 | 4,922,990 |
| 2017-12-08 | $30.55 | $31.07 | $30.52 | $30.98 | $21.80 | 6,883,290 |
| 2017-12-07 | $30.56 | $31.47 | $30.26 | $30.80 | $21.67 | 11,541,810 |
| 2017-12-06 | $29.11 | $30.84 | $28.81 | $30.56 | $21.50 | 11,672,610 |
| 2017-12-05 | $30.39 | $31.00 | $29.81 | $30.16 | $21.22 | 8,573,040 |
| 2017-12-04 | $31.92 | $32.05 | $29.86 | $30.10 | $21.18 | 14,994,580 |
| 2017-12-01 | $31.90 | $32.31 | $31.42 | $32.15 | $22.62 | 8,119,300 |
| 2017-11-30 | $32.40 | $33.15 | $31.89 | $32.04 | $22.55 | 11,879,610 |
| 2017-11-29 | $32.73 | $32.89 | $31.88 | $32.56 | $22.91 | 11,969,860 |
| 2017-11-28 | $31.76 | $32.86 | $31.31 | $32.56 | $22.91 | 14,905,250 |
| 2017-11-27 | $30.71 | $33.56 | $30.43 | $31.76 | $22.35 | 17,361,640 |
| 2017-11-24 | $30.98 | $31.20 | $30.33 | $31.00 | $21.81 | 11,332,870 |
| 2017-11-23 | $32.05 | $32.96 | $31.28 | $31.32 | $22.04 | 21,661,090 |
| 2017-11-22 | $28.91 | $32.09 | $28.81 | $32.09 | $22.58 | 26,666,690 |
| 2017-11-21 | $29.66 | $29.95 | $28.92 | $29.17 | $20.53 | 6,121,830 |
| 2017-11-20 | $29.68 | $30.29 | $29.42 | $29.79 | $20.96 | 6,376,150 |
| 2017-11-17 | $30.78 | $30.82 | $28.76 | $29.57 | $20.81 | 14,765,970 |
| 2017-11-16 | $31.30 | $31.46 | $30.71 | $30.82 | $21.69 | 7,536,970 |
| 2017-11-15 | $31.30 | $31.87 | $31.08 | $31.39 | $22.09 | 7,882,680 |
| 2017-11-14 | $30.92 | $31.77 | $30.61 | $31.44 | $22.12 | 11,124,750 |
| 2017-11-13 | $30.70 | $31.50 | $30.40 | $30.89 | $21.74 | 6,976,420 |
| 2017-11-10 | $31.08 | $31.47 | $30.70 | $30.91 | $21.75 | 8,648,080 |
| 2017-11-09 | $31.19 | $31.73 | $31.00 | $31.19 | $21.95 | 6,977,870 |
| 2017-11-08 | $31.00 | $31.89 | $30.83 | $31.47 | $22.14 | 9,903,600 |
| 2017-11-07 | $30.48 | $31.31 | $30.10 | $31.25 | $21.99 | 10,952,930 |
| 2017-11-06 | $30.30 | $30.88 | $30.03 | $30.43 | $21.41 | 7,172,680 |
| 2017-11-03 | $30.34 | $30.99 | $30.01 | $30.69 | $21.60 | 7,352,060 |
| 2017-11-02 | $30.73 | $31.16 | $30.11 | $30.29 | $21.31 | 7,904,770 |
| 2017-11-01 | $30.22 | $31.40 | $29.98 | $30.89 | $21.74 | 10,984,190 |
| 2017-10-31 | $30.00 | $30.48 | $29.92 | $30.29 | $21.31 | 7,658,390 |
| 2017-10-30 | $31.10 | $31.56 | $29.90 | $30.09 | $21.17 | 13,095,180 |
| 2017-10-27 | $32.82 | $32.99 | $31.55 | $31.62 | $22.25 | 15,881,240 |
| 2017-10-26 | $32.68 | $33.26 | $32.51 | $32.97 | $23.20 | 12,397,950 |
| 2017-10-25 | $33.46 | $33.50 | $32.63 | $32.97 | $23.20 | 17,231,470 |
| 2017-10-24 | $34.16 | $35.33 | $33.45 | $33.89 | $23.85 | 20,366,720 |
| 2017-10-23 | $35.00 | $38.00 | $34.10 | $34.48 | $24.26 | 40,718,630 |
| 2017-10-20 | $34.96 | $34.96 | $34.96 | $34.96 | $24.60 | 0 |
| 2017-10-19 | $34.96 | $34.96 | $34.96 | $34.96 | $24.60 | 0 |
| 2017-10-18 | $34.96 | $34.96 | $34.96 | $34.96 | $24.60 | 0 |
| 2017-10-17 | $34.96 | $34.96 | $34.96 | $34.96 | $24.60 | 0 |
| 2017-10-16 | $34.96 | $34.96 | $34.96 | $34.96 | $24.60 | 0 |
| 2017-10-13 | $34.96 | $34.96 | $34.96 | $34.96 | $24.60 | 0 |
| 2017-10-12 | $34.96 | $34.96 | $34.96 | $34.96 | $24.60 | 0 |
| 2017-10-11 | $33.50 | $35.24 | $33.30 | $34.96 | $24.60 | 21,471,680 |
| 2017-10-10 | $33.00 | $34.18 | $32.82 | $33.67 | $23.69 | 13,599,290 |
| 2017-10-09 | $33.40 | $33.66 | $32.90 | $33.06 | $23.26 | 10,567,780 |
| 2017-10-06 | $33.65 | $33.65 | $33.65 | $33.65 | $23.68 | 0 |
| 2017-10-05 | $33.65 | $33.65 | $33.65 | $33.65 | $23.68 | 0 |
| 2017-10-04 | $33.65 | $33.65 | $33.65 | $33.65 | $23.68 | 0 |
| 2017-10-03 | $33.65 | $33.65 | $33.65 | $33.65 | $23.68 | 0 |
| 2017-10-02 | $33.65 | $33.65 | $33.65 | $33.65 | $23.68 | 0 |
| 2017-09-29 | $34.78 | $35.20 | $33.50 | $33.65 | $23.68 | 15,742,720 |
| 2017-09-28 | $33.70 | $34.87 | $33.31 | $34.28 | $24.12 | 17,259,810 |
| 2017-09-27 | $33.20 | $33.93 | $32.84 | $33.67 | $23.69 | 13,906,980 |
| 2017-09-26 | $32.80 | $34.60 | $32.58 | $33.45 | $23.54 | 20,908,670 |
| 2017-09-25 | $32.22 | $32.57 | $31.85 | $31.96 | $22.49 | 6,928,030 |
| 2017-09-22 | $32.20 | $33.18 | $31.79 | $31.86 | $22.42 | 9,390,830 |
| 2017-09-21 | $32.85 | $32.85 | $32.20 | $32.24 | $22.69 | 10,386,400 |
| 2017-09-20 | $32.80 | $33.33 | $32.73 | $32.89 | $23.14 | 9,761,890 |
| 2017-09-19 | $32.92 | $33.18 | $32.47 | $32.89 | $23.14 | 10,705,860 |
| 2017-09-18 | $33.45 | $33.49 | $32.71 | $33.02 | $23.23 | 19,174,670 |
| 2017-09-15 | $31.48 | $34.30 | $31.40 | $34.19 | $24.06 | 31,351,080 |
| 2017-09-14 | $31.35 | $31.66 | $31.21 | $31.34 | $22.05 | 7,407,700 |
| 2017-09-13 | $31.50 | $31.70 | $31.20 | $31.44 | $22.12 | 6,238,160 |
| 2017-09-12 | $31.24 | $31.64 | $30.82 | $31.48 | $22.15 | 9,730,110 |
| 2017-09-11 | $30.49 | $31.68 | $30.49 | $31.23 | $21.98 | 8,725,640 |
| 2017-09-08 | $30.81 | $31.08 | $30.45 | $30.62 | $21.55 | 7,986,780 |
| 2017-09-07 | $31.59 | $31.59 | $30.90 | $30.94 | $21.77 | 8,368,220 |
| 2017-09-06 | $31.47 | $31.87 | $31.21 | $31.45 | $22.13 | 8,638,770 |
| 2017-09-05 | $31.34 | $31.85 | $30.71 | $31.65 | $22.27 | 10,725,340 |
| 2017-09-04 | $31.09 | $31.89 | $31.08 | $31.34 | $22.05 | 13,906,310 |
| 2017-09-01 | $30.95 | $31.08 | $30.52 | $30.72 | $21.62 | 9,143,260 |
| 2017-08-31 | $31.45 | $31.45 | $30.56 | $30.91 | $21.75 | 16,362,630 |
| 2017-08-30 | $31.62 | $32.18 | $31.61 | $32.13 | $22.61 | 7,053,570 |
| 2017-08-29 | $33.20 | $33.21 | $31.80 | $31.84 | $22.40 | 17,977,470 |
| 2017-08-28 | $33.28 | $33.65 | $33.06 | $33.51 | $23.58 | 10,242,190 |
| 2017-08-25 | $32.77 | $33.44 | $32.60 | $33.38 | $23.49 | 10,290,110 |
| 2017-08-24 | $33.10 | $33.30 | $32.70 | $32.84 | $23.11 | 9,291,640 |
| 2017-08-23 | $32.81 | $33.59 | $32.80 | $33.19 | $23.35 | 10,531,720 |
| 2017-08-22 | $33.58 | $33.58 | $32.53 | $32.89 | $23.14 | 13,548,000 |
| 2017-08-21 | $33.21 | $34.15 | $33.16 | $33.58 | $23.63 | 12,189,890 |
| 2017-08-18 | $33.80 | $34.24 | $33.29 | $33.49 | $23.57 | 13,092,660 |
| 2017-08-17 | $34.81 | $35.36 | $33.78 | $34.23 | $24.09 | 19,933,890 |
| 2017-08-16 | $34.96 | $35.47 | $34.40 | $34.98 | $24.61 | 17,468,430 |
| 2017-08-15 | $33.96 | $35.25 | $33.33 | $35.16 | $24.74 | 23,251,880 |
| 2017-08-14 | $33.18 | $34.34 | $32.65 | $34.13 | $24.02 | 19,623,050 |
| 2017-08-11 | $35.70 | $36.23 | $32.95 | $33.44 | $23.53 | 36,105,880 |
| 2017-08-10 | $34.88 | $36.26 | $34.59 | $35.55 | $25.01 | 31,135,370 |
| 2017-08-09 | $34.50 | $36.02 | $34.25 | $34.57 | $24.33 | 29,644,800 |
| 2017-08-08 | $32.42 | $36.49 | $31.81 | $35.25 | $24.80 | 43,258,620 |
| 2017-08-07 | $32.87 | $33.85 | $32.13 | $33.25 | $23.40 | 37,276,190 |
| 2017-08-04 | $28.98 | $31.52 | $28.98 | $31.52 | $22.18 | 20,209,980 |
| 2017-08-03 | $29.10 | $29.27 | $28.41 | $28.65 | $20.16 | 6,536,110 |
| 2017-08-02 | $28.59 | $29.80 | $28.56 | $29.06 | $20.45 | 14,103,330 |
| 2017-08-01 | $28.53 | $28.79 | $28.10 | $28.33 | $19.93 | 7,831,820 |
| 2017-07-31 | $28.80 | $29.00 | $28.32 | $28.55 | $20.09 | 9,288,740 |
| 2017-07-28 | $29.40 | $29.54 | $29.05 | $29.13 | $20.50 | 6,073,410 |
| 2017-07-27 | $28.92 | $29.94 | $28.52 | $29.67 | $20.88 | 8,875,960 |
| 2017-07-26 | $29.02 | $29.62 | $28.84 | $29.09 | $20.47 | 7,202,440 |
| 2017-07-25 | $30.04 | $30.04 | $29.02 | $29.15 | $20.51 | 8,756,440 |
| 2017-07-24 | $29.48 | $30.63 | $28.62 | $30.05 | $21.14 | 14,362,560 |
| 2017-07-21 | $29.87 | $30.31 | $29.39 | $29.79 | $20.96 | 8,447,580 |
| 2017-07-20 | $28.30 | $30.58 | $28.20 | $30.05 | $21.14 | 16,018,130 |
| 2017-07-19 | $28.10 | $28.36 | $27.96 | $28.25 | $19.88 | 8,387,220 |
| 2017-07-18 | $28.12 | $28.44 | $27.00 | $28.37 | $19.96 | 11,647,090 |
| 2017-07-17 | $30.86 | $30.86 | $28.26 | $28.26 | $19.89 | 17,329,050 |
| 2017-07-14 | $32.01 | $32.19 | $31.22 | $31.40 | $22.09 | 7,806,100 |
| 2017-07-13 | $31.84 | $32.28 | $31.38 | $32.01 | $22.52 | 7,060,890 |
| 2017-07-12 | $31.80 | $32.15 | $31.08 | $31.84 | $22.40 | 11,950,060 |
| 2017-07-11 | $33.80 | $34.04 | $32.08 | $32.16 | $22.63 | 13,682,410 |
| 2017-07-10 | $33.51 | $34.62 | $33.51 | $33.83 | $23.80 | 13,032,980 |
| 2017-07-07 | $33.25 | $33.98 | $33.00 | $33.83 | $23.80 | 12,488,380 |
| 2017-07-06 | $33.15 | $33.57 | $32.92 | $33.49 | $23.57 | 9,728,120 |
| 2017-07-05 | $33.62 | $33.62 | $32.94 | $33.33 | $23.45 | 8,843,800 |
| 2017-07-04 | $33.10 | $33.69 | $32.88 | $33.59 | $23.64 | 9,759,070 |
| 2017-07-03 | $33.10 | $33.40 | $32.80 | $33.08 | $23.28 | 6,127,340 |
| 2017-06-30 | $32.89 | $33.22 | $32.50 | $33.12 | $23.31 | 9,397,250 |
| 2017-06-29 | $34.17 | $34.30 | $33.28 | $33.38 | $23.49 | 9,808,450 |
| 2017-06-28 | $33.84 | $34.15 | $33.37 | $33.89 | $23.85 | 9,398,060 |
| 2017-06-27 | $33.45 | $34.44 | $33.36 | $33.93 | $23.88 | 12,946,670 |
| 2017-06-26 | $33.26 | $33.66 | $32.75 | $33.35 | $23.47 | 9,883,520 |
| 2017-06-23 | $32.91 | $33.70 | $31.73 | $33.27 | $23.41 | 16,507,970 |
| 2017-06-22 | $33.26 | $34.70 | $32.70 | $33.23 | $23.38 | 19,319,470 |
| 2017-06-21 | $34.00 | $34.97 | $32.52 | $33.26 | $23.40 | 25,207,240 |
| 2017-06-20 | $35.98 | $36.20 | $33.01 | $33.93 | $23.88 | 29,317,650 |
| 2017-06-19 | $33.90 | $36.86 | $33.70 | $36.23 | $25.49 | 23,934,550 |
| 2017-06-16 | $32.02 | $34.48 | $31.54 | $34.14 | $24.02 | 17,503,490 |
| 2017-06-15 | $31.05 | $31.42 | $30.75 | $31.39 | $22.09 | 7,954,560 |
| 2017-06-14 | $30.80 | $31.68 | $30.41 | $31.01 | $21.82 | 12,627,760 |
| 2017-06-13 | $29.70 | $30.55 | $29.64 | $30.52 | $21.48 | 7,988,440 |
| 2017-06-12 | $29.69 | $30.23 | $29.45 | $29.79 | $20.96 | 6,044,520 |
| 2017-06-09 | $29.94 | $30.16 | $29.30 | $29.87 | $21.02 | 8,342,660 |
| 2017-06-08 | $30.06 | $30.90 | $29.92 | $30.16 | $21.22 | 11,081,580 |
| 2017-06-07 | $29.86 | $30.74 | $29.51 | $30.64 | $21.56 | 13,153,210 |
| 2017-06-06 | $28.67 | $30.30 | $28.67 | $29.87 | $21.02 | 14,327,760 |
| 2017-06-05 | $28.60 | $29.17 | $28.40 | $28.76 | $20.24 | 5,474,320 |
| 2017-06-02 | $28.53 | $28.84 | $27.28 | $28.48 | $20.04 | 9,282,620 |
| 2017-06-01 | $28.41 | $29.35 | $28.33 | $28.61 | $20.13 | 8,957,940 |
| 2017-05-31 | $30.31 | $30.31 | $28.48 | $28.54 | $20.08 | 11,802,530 |
| 2017-05-30 | $28.34 | $28.34 | $28.34 | $28.34 | $19.94 | 0 |
| 2017-05-29 | $28.34 | $28.34 | $28.34 | $28.34 | $19.94 | 0 |
| 2017-05-26 | $28.84 | $29.30 | $28.22 | $28.34 | $19.94 | 8,468,740 |
| 2017-05-25 | $27.18 | $29.62 | $26.43 | $28.80 | $20.27 | 12,341,040 |
| 2017-05-24 | $26.34 | $27.20 | $25.75 | $26.96 | $18.97 | 8,450,900 |
| 2017-05-23 | $28.08 | $28.50 | $26.51 | $26.64 | $18.75 | 10,958,110 |
| 2017-05-22 | $27.91 | $28.96 | $27.77 | $28.27 | $19.89 | 8,697,390 |
| 2017-05-19 | $28.50 | $29.00 | $27.80 | $28.17 | $19.82 | 8,915,530 |
| 2017-05-18 | $29.67 | $29.86 | $28.55 | $28.61 | $20.13 | 8,026,840 |
| 2017-05-17 | $29.40 | $30.23 | $29.38 | $29.61 | $20.84 | 11,262,550 |
| 2017-05-16 | $28.30 | $30.00 | $27.70 | $29.70 | $20.90 | 14,541,090 |
| 2017-05-15 | $28.30 | $29.69 | $28.25 | $28.67 | $20.17 | 9,846,430 |
| 2017-05-12 | $28.61 | $29.25 | $28.10 | $28.98 | $20.39 | 13,202,000 |
| 2017-05-11 | $26.16 | $28.31 | $24.38 | $28.28 | $19.90 | 16,681,410 |
| 2017-05-10 | $27.60 | $28.11 | $26.61 | $26.87 | $18.91 | 9,858,930 |
| 2017-05-09 | $26.60 | $27.99 | $26.60 | $27.57 | $19.40 | 13,412,690 |
| 2017-05-08 | $29.25 | $29.26 | $26.60 | $26.75 | $18.82 | 19,737,030 |
| 2017-05-05 | $30.97 | $31.35 | $29.38 | $29.56 | $20.80 | 11,001,860 |
| 2017-05-04 | $31.46 | $31.91 | $30.58 | $30.93 | $21.76 | 11,937,760 |
| 2017-05-03 | $31.45 | $32.97 | $31.16 | $31.79 | $22.37 | 14,083,940 |
| 2017-05-02 | $31.10 | $32.17 | $31.01 | $31.64 | $22.26 | 12,167,640 |
| 2017-05-01 | $32.42 | $32.42 | $32.42 | $32.42 | $22.81 | 0 |
| 2017-04-28 | $30.36 | $32.88 | $30.32 | $32.42 | $22.81 | 17,590,500 |
| 2017-04-27 | $30.20 | $30.80 | $29.21 | $30.60 | $21.53 | 14,102,010 |
| 2017-04-26 | $30.02 | $30.77 | $29.58 | $30.03 | $21.13 | 13,140,770 |
| 2017-04-25 | $30.20 | $30.92 | $28.76 | $30.47 | $21.44 | 21,923,030 |
| 2017-04-24 | $33.50 | $33.90 | $30.41 | $30.44 | $21.42 | 15,961,020 |
| 2017-04-21 | $33.00 | $34.07 | $32.50 | $33.79 | $23.78 | 15,012,180 |
| 2017-04-20 | $32.45 | $33.57 | $32.06 | $32.89 | $23.14 | 11,954,360 |
| 2017-04-19 | $33.60 | $33.80 | $31.60 | $32.15 | $22.62 | 18,038,440 |
| 2017-04-18 | $33.60 | $34.22 | $33.45 | $33.76 | $23.76 | 10,711,400 |
| 2017-04-17 | $35.32 | $35.40 | $32.85 | $33.68 | $23.70 | 20,254,330 |
| 2017-04-14 | $37.45 | $38.54 | $36.26 | $36.30 | $25.54 | 20,710,350 |
| 2017-04-13 | $37.80 | $38.97 | $37.50 | $37.63 | $26.48 | 18,228,330 |
| 2017-04-12 | $39.97 | $41.34 | $37.86 | $38.36 | $26.99 | 41,644,720 |
| 2017-04-11 | $36.55 | $38.98 | $36.30 | $38.98 | $27.43 | 34,032,490 |
| 2017-04-10 | $35.45 | $36.20 | $34.61 | $35.44 | $24.94 | 19,134,540 |
| 2017-04-07 | $33.75 | $36.10 | $33.74 | $35.87 | $25.24 | 23,089,990 |
| 2017-04-06 | $34.13 | $35.21 | $33.68 | $33.79 | $23.78 | 13,154,550 |
| 2017-04-05 | $32.90 | $34.78 | $32.77 | $34.27 | $24.11 | 16,196,380 |
| 2017-04-04 | $33.39 | $33.39 | $33.39 | $33.39 | $23.50 | 0 |
| 2017-04-03 | $33.39 | $33.39 | $33.39 | $33.39 | $23.50 | 0 |
| 2017-03-31 | $33.07 | $34.79 | $32.82 | $33.39 | $23.50 | 18,738,670 |
| 2017-03-30 | $36.06 | $36.18 | $33.53 | $33.60 | $23.64 | 28,021,960 |
| 2017-03-29 | $36.33 | $37.48 | $36.00 | $36.37 | $25.59 | 16,519,490 |
| 2017-03-28 | $36.99 | $37.21 | $35.60 | $36.27 | $25.52 | 20,218,030 |
| 2017-03-27 | $37.99 | $38.90 | $37.42 | $37.77 | $26.58 | 25,158,150 |
| 2017-03-24 | $35.79 | $39.00 | $34.88 | $38.11 | $26.82 | 36,956,850 |
| 2017-03-23 | $35.54 | $36.18 | $34.75 | $35.56 | $25.02 | 22,561,790 |
| 2017-03-22 | $37.65 | $37.65 | $35.21 | $35.49 | $24.97 | 34,802,150 |
| 2017-03-21 | $37.80 | $38.30 | $37.21 | $38.09 | $26.80 | 20,034,100 |
| 2017-03-20 | $39.36 | $39.80 | $37.10 | $37.71 | $26.53 | 30,543,670 |
| 2017-03-17 | $39.87 | $40.54 | $38.88 | $39.28 | $27.64 | 35,148,140 |
| 2017-03-16 | $38.86 | $42.60 | $38.54 | $40.65 | $28.60 | 52,776,940 |
| 2017-03-15 | $38.33 | $40.39 | $37.50 | $39.10 | $27.51 | 49,910,090 |
| 2017-03-14 | $33.52 | $37.06 | $32.66 | $37.06 | $26.08 | 34,850,840 |
| 2017-03-13 | $34.30 | $38.30 | $33.50 | $33.69 | $23.71 | 42,740,290 |
| 2017-03-10 | $34.91 | $34.91 | $34.91 | $34.91 | $24.56 | 0 |
| 2017-03-09 | $33.64 | $35.33 | $32.58 | $34.91 | $24.56 | 18,975,170 |
| 2017-03-08 | $33.00 | $34.30 | $32.52 | $33.65 | $23.68 | 21,083,850 |
| 2017-03-07 | $32.60 | $32.85 | $31.70 | $32.85 | $23.12 | 16,891,950 |
| 2017-03-06 | $30.00 | $31.29 | $30.00 | $31.29 | $22.02 | 9,532,750 |
| 2017-03-03 | $31.00 | $31.00 | $29.10 | $29.80 | $20.97 | 14,806,680 |
| 2017-03-02 | $30.96 | $31.48 | $30.01 | $30.50 | $21.46 | 16,628,810 |
| 2017-03-01 | $29.53 | $30.79 | $29.30 | $30.79 | $21.67 | 21,236,610 |
| 2017-02-28 | $28.77 | $29.36 | $28.60 | $29.32 | $20.63 | 10,967,460 |
| 2017-02-27 | $28.14 | $29.12 | $27.97 | $28.57 | $20.10 | 12,906,090 |
| 2017-02-24 | $26.85 | $28.12 | $26.80 | $28.12 | $19.79 | 17,423,380 |
| 2017-02-23 | $26.80 | $27.14 | $26.12 | $26.78 | $18.84 | 13,684,700 |
| 2017-02-22 | $28.63 | $28.87 | $27.10 | $27.10 | $19.07 | 20,312,740 |
| 2017-02-21 | $28.00 | $29.10 | $27.86 | $28.53 | $20.08 | 17,299,190 |
| 2017-02-20 | $28.59 | $29.47 | $28.40 | $28.40 | $19.98 | 20,730,830 |
| 2017-02-17 | $30.77 | $30.99 | $29.60 | $29.89 | $21.03 | 14,536,470 |
| 2017-02-16 | $29.55 | $30.71 | $29.20 | $30.67 | $21.58 | 18,948,520 |
| 2017-02-15 | $27.98 | $29.25 | $27.86 | $29.25 | $20.58 | 16,838,340 |
| 2017-02-14 | $28.58 | $29.09 | $27.51 | $27.86 | $19.60 | 18,280,770 |
| 2017-02-13 | $29.50 | $30.29 | $28.38 | $28.71 | $20.20 | 22,723,860 |
| 2017-02-10 | $27.70 | $28.85 | $27.58 | $28.85 | $20.30 | 17,627,960 |
| 2017-02-09 | $27.28 | $27.88 | $26.80 | $27.48 | $19.34 | 17,329,020 |
| 2017-02-08 | $25.74 | $27.03 | $25.48 | $27.03 | $19.02 | 19,233,730 |
| 2017-02-07 | $24.95 | $26.17 | $24.94 | $25.74 | $18.11 | 21,741,510 |
| 2017-02-06 | $24.69 | $25.06 | $24.42 | $24.92 | $17.54 | 10,041,030 |
| 2017-02-03 | $24.85 | $25.36 | $24.56 | $24.83 | $17.47 | 11,735,150 |
| 2017-02-02 | $24.72 | $24.72 | $24.72 | $24.72 | $17.39 | 0 |
| 2017-02-01 | $24.72 | $24.72 | $24.72 | $24.72 | $17.39 | 0 |
| 2017-01-31 | $24.72 | $24.72 | $24.72 | $24.72 | $17.39 | 0 |
| 2017-01-30 | $24.72 | $24.72 | $24.72 | $24.72 | $17.39 | 0 |
| 2017-01-27 | $24.72 | $24.72 | $24.72 | $24.72 | $17.39 | 0 |
| 2017-01-26 | $23.55 | $24.72 | $23.51 | $24.72 | $17.39 | 14,753,160 |
| 2017-01-25 | $23.35 | $23.94 | $23.08 | $23.54 | $16.56 | 11,431,210 |
| 2017-01-24 | $24.35 | $24.88 | $23.49 | $23.49 | $16.53 | 21,486,230 |
| 2017-01-23 | $24.73 | $25.56 | $24.34 | $24.73 | $17.40 | 25,356,990 |
| 2017-01-20 | $25.99 | $25.99 | $23.83 | $24.34 | $17.13 | 44,504,530 |
| 2017-01-19 | $25.08 | $25.08 | $25.08 | $25.08 | $17.65 | 1,486,120 |
| 2017-01-18 | $23.85 | $23.89 | $23.67 | $23.89 | $16.81 | 8,427,660 |
| 2017-01-17 | $21.74 | $22.75 | $21.74 | $22.75 | $16.01 | 16,777,850 |
| 2017-01-16 | $21.60 | $22.85 | $21.20 | $21.67 | $15.25 | 37,738,830 |
| 2017-01-13 | $24.60 | $24.60 | $22.26 | $22.26 | $15.66 | 87,304,250 |
| 2017-01-12 | $23.43 | $23.43 | $23.43 | $23.43 | $16.49 | 2,809,390 |
| 2017-01-11 | $22.31 | $22.31 | $22.31 | $22.31 | $15.70 | 1,951,360 |
| 2017-01-10 | $21.25 | $21.25 | $21.25 | $21.25 | $14.95 | 0 |
| 2017-01-09 | $21.25 | $21.25 | $21.25 | $21.25 | $14.95 | 0 |
| 2017-01-06 | $21.25 | $21.25 | $21.25 | $21.25 | $14.95 | 0 |
| 2017-01-05 | $21.25 | $21.25 | $21.25 | $21.25 | $14.95 | 0 |
| 2017-01-04 | $21.25 | $21.25 | $21.25 | $21.25 | $14.95 | 633,340 |
| 2017-01-03 | $20.24 | $20.24 | $20.24 | $20.24 | $14.24 | 180,740 |
| 2017-01-02 | $19.28 | $19.28 | $19.28 | $19.28 | $13.57 | 0 |
| 2016-12-30 | $19.28 | $19.28 | $19.28 | $19.28 | $13.57 | 778,610 |
| 2016-12-29 | $18.36 | $18.36 | $18.36 | $18.36 | $12.92 | 261,000 |
| 2016-12-28 | $17.49 | $17.49 | $17.49 | $17.49 | $12.31 | 222,510 |
| 2016-12-27 | $16.66 | $16.66 | $16.66 | $16.66 | $11.72 | 142,570 |
| 2016-12-26 | $15.87 | $15.87 | $15.87 | $15.87 | $11.17 | 145,270 |
| 2016-12-23 | $15.11 | $15.11 | $15.11 | $15.11 | $10.63 | 280,740 |
| 2016-12-22 | $14.39 | $14.39 | $14.39 | $14.39 | $10.13 | 261,650 |
| 2016-12-21 | $13.70 | $13.70 | $13.70 | $13.70 | $9.64 | 85,010 |
| 2016-12-20 | $13.05 | $13.05 | $13.05 | $13.05 | $9.18 | 104,200 |
| 2016-12-19 | $12.43 | $12.43 | $12.43 | $12.43 | $8.75 | 85,900 |
| 2016-12-16 | $11.84 | $11.84 | $11.84 | $11.84 | $8.33 | 214,010 |
| 2016-12-15 | $11.28 | $11.28 | $11.28 | $11.28 | $7.94 | 61,000 |
| 2016-12-14 | $10.74 | $10.74 | $10.74 | $10.74 | $7.56 | 54,200 |
| 2016-12-13 | $10.23 | $10.23 | $10.23 | $10.23 | $7.20 | 101,460 |
| 2016-12-12 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-12-09 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-12-08 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-12-07 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-12-06 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-12-05 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-12-02 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-12-01 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-30 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-29 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-28 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-25 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-24 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-23 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-22 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-21 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-18 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-17 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-16 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-15 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-14 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-11 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-10 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-09 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-08 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-07 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-04 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-03 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-02 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-11-01 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-31 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-28 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-27 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-26 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-25 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-24 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-21 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-20 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-19 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-18 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-17 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-14 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-13 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-12 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-11 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-10 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-07 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-06 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-05 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-04 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-10-03 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-30 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-29 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-28 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-27 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-26 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-23 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-22 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-21 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-20 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-19 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-16 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-15 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-14 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-13 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-12 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-09 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-08 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-07 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-06 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-05 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-02 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-09-01 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-08-31 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-08-30 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-08-29 | $9.74 | $9.74 | $9.74 | $9.74 | $6.85 | 0 |
| 2016-08-26 | $9.41 | $9.76 | $9.35 | $9.74 | $6.85 | 8,653,930 |
| 2016-08-25 | $9.32 | $9.42 | $9.15 | $9.41 | $6.62 | 3,237,220 |
| 2016-08-24 | $9.25 | $9.49 | $9.25 | $9.32 | $6.56 | 3,498,210 |
| 2016-08-23 | $9.26 | $9.32 | $9.18 | $9.26 | $6.52 | 2,722,280 |
| 2016-08-22 | $9.50 | $9.50 | $9.26 | $9.28 | $6.53 | 4,089,280 |
| 2016-08-19 | $9.41 | $9.54 | $9.28 | $9.53 | $6.71 | 5,722,020 |
| 2016-08-18 | $9.26 | $9.49 | $9.20 | $9.41 | $6.62 | 6,154,320 |
| 2016-08-17 | $9.25 | $9.34 | $9.22 | $9.29 | $6.54 | 3,556,240 |
| 2016-08-16 | $9.30 | $9.32 | $9.20 | $9.28 | $6.53 | 3,753,140 |
| 2016-08-15 | $9.11 | $9.30 | $9.11 | $9.27 | $6.52 | 3,589,020 |
| 2016-08-12 | $9.09 | $9.22 | $9.05 | $9.20 | $6.47 | 1,945,080 |
| 2016-08-11 | $9.24 | $9.26 | $9.04 | $9.09 | $6.40 | 2,764,760 |
| 2016-08-10 | $9.34 | $9.41 | $9.20 | $9.24 | $6.50 | 3,224,550 |
| 2016-08-09 | $9.32 | $9.42 | $9.30 | $9.34 | $6.57 | 2,598,330 |
| 2016-08-08 | $9.15 | $9.42 | $9.11 | $9.37 | $6.59 | 4,351,800 |
| 2016-08-05 | $9.26 | $9.37 | $9.16 | $9.19 | $6.47 | 4,329,200 |
| 2016-08-04 | $8.94 | $9.40 | $8.94 | $9.32 | $6.56 | 9,553,490 |
| 2016-08-03 | $8.81 | $8.95 | $8.81 | $8.95 | $6.30 | 2,781,760 |
| 2016-08-02 | $8.74 | $8.88 | $8.66 | $8.82 | $6.21 | 3,132,600 |
| 2016-08-01 | $9.04 | $9.10 | $8.65 | $8.74 | $6.15 | 7,436,550 |
| 2016-07-29 | $9.15 | $9.23 | $9.09 | $9.11 | $6.41 | 2,962,710 |
| 2016-07-28 | $9.15 | $9.27 | $9.07 | $9.19 | $6.47 | 3,902,750 |
| 2016-07-27 | $9.43 | $9.58 | $8.98 | $9.11 | $6.41 | 7,722,830 |
| 2016-07-26 | $9.39 | $9.48 | $9.37 | $9.42 | $6.63 | 2,909,390 |
| 2016-07-25 | $9.36 | $9.52 | $9.30 | $9.39 | $6.61 | 5,415,370 |
| 2016-07-22 | $9.27 | $9.43 | $9.24 | $9.33 | $6.57 | 4,386,570 |
| 2016-07-21 | $9.17 | $9.35 | $9.13 | $9.28 | $6.53 | 3,897,420 |
| 2016-07-20 | $9.16 | $9.24 | $9.10 | $9.16 | $6.45 | 2,158,280 |
| 2016-07-19 | $9.07 | $9.16 | $9.05 | $9.12 | $6.42 | 3,050,020 |
| 2016-07-18 | $9.06 | $9.16 | $9.05 | $9.08 | $6.39 | 3,296,220 |
| 2016-07-15 | $9.31 | $9.36 | $9.02 | $9.13 | $6.42 | 7,441,790 |
| 2016-07-14 | $9.26 | $9.40 | $9.25 | $9.34 | $6.57 | 4,320,390 |
| 2016-07-13 | $9.37 | $9.49 | $9.24 | $9.29 | $6.54 | 5,887,950 |
| 2016-07-12 | $9.33 | $9.52 | $9.11 | $9.34 | $6.57 | 7,317,090 |
| 2016-07-11 | $9.40 | $9.60 | $9.27 | $9.48 | $6.67 | 8,468,400 |
| 2016-07-08 | $9.02 | $9.47 | $8.96 | $9.24 | $6.50 | 9,476,270 |
| 2016-07-07 | $8.96 | $9.09 | $8.90 | $9.02 | $6.35 | 5,778,690 |
| 2016-07-06 | $9.13 | $9.14 | $8.86 | $8.96 | $6.30 | 6,219,090 |
| 2016-07-05 | $9.10 | $9.16 | $8.92 | $9.00 | $6.33 | 10,471,920 |
| 2016-07-04 | $8.63 | $9.00 | $8.63 | $8.98 | $6.32 | 10,970,750 |
| 2016-07-01 | $8.70 | $8.94 | $8.61 | $8.63 | $6.07 | 9,519,430 |
| 2016-06-30 | $8.46 | $8.78 | $8.44 | $8.67 | $6.10 | 8,614,280 |
| 2016-06-29 | $8.32 | $8.56 | $8.31 | $8.46 | $5.95 | 7,833,430 |
| 2016-06-28 | $8.18 | $8.39 | $8.15 | $8.34 | $5.87 | 6,631,530 |
| 2016-06-27 | $8.05 | $8.22 | $8.03 | $8.21 | $5.78 | 4,253,180 |
| 2016-06-24 | $8.18 | $8.19 | $7.86 | $8.09 | $5.69 | 5,717,440 |
| 2016-06-23 | $8.08 | $8.25 | $8.06 | $8.17 | $5.75 | 4,591,120 |
| 2016-06-22 | $8.12 | $8.18 | $7.90 | $8.15 | $5.73 | 8,168,980 |
| 2016-06-21 | $8.30 | $8.38 | $8.01 | $8.15 | $5.73 | 12,558,080 |
| 2016-06-20 | $8.34 | $8.43 | $8.34 | $8.34 | $5.87 | 11,653,400 |
| 2016-06-17 | $8.66 | $8.88 | $8.63 | $8.78 | $6.18 | 7,776,440 |
| 2016-06-16 | $8.82 | $8.82 | $8.55 | $8.66 | $6.09 | 9,520,310 |
| 2016-06-15 | $8.58 | $8.88 | $8.48 | $8.81 | $6.20 | 10,326,920 |
| 2016-06-14 | $8.77 | $8.79 | $8.32 | $8.73 | $6.14 | 8,237,740 |
| 2016-06-13 | $8.63 | $9.22 | $8.55 | $8.75 | $6.16 | 14,442,990 |
| 2016-06-10 | $8.78 | $8.78 | $8.78 | $8.78 | $6.18 | 0 |
| 2016-06-09 | $8.78 | $8.78 | $8.78 | $8.78 | $6.18 | 0 |
| 2016-06-08 | $8.72 | $8.78 | $8.64 | $8.78 | $6.18 | 3,784,810 |
| 2016-06-07 | $8.79 | $8.81 | $8.69 | $8.74 | $6.15 | 3,971,400 |
| 2016-06-06 | $8.80 | $8.86 | $8.72 | $8.80 | $6.19 | 3,694,090 |
| 2016-06-03 | $8.82 | $8.88 | $8.70 | $8.79 | $6.19 | 5,675,880 |
| 2016-06-02 | $8.54 | $8.90 | $8.52 | $8.80 | $6.19 | 6,840,700 |
| 2016-06-01 | $8.52 | $8.52 | $8.52 | $8.52 | $6.00 | 0 |
| 2016-05-31 | $8.21 | $8.55 | $8.19 | $8.52 | $6.00 | 9,812,500 |
| 2016-05-30 | $8.30 | $8.33 | $8.12 | $8.21 | $5.78 | 4,497,650 |
| 2016-05-27 | $8.06 | $8.27 | $8.02 | $8.18 | $5.76 | 5,508,510 |
| 2016-05-26 | $8.20 | $8.25 | $7.88 | $8.11 | $5.71 | 5,633,230 |
| 2016-05-25 | $8.20 | $8.37 | $8.14 | $8.20 | $5.77 | 5,190,550 |
| 2016-05-24 | $8.23 | $8.33 | $8.10 | $8.16 | $5.74 | 4,235,590 |
| 2016-05-23 | $8.18 | $8.28 | $8.08 | $8.24 | $5.80 | 5,352,110 |
| 2016-05-20 | $7.88 | $8.19 | $7.70 | $8.14 | $5.73 | 6,191,500 |
| 2016-05-19 | $7.84 | $8.05 | $7.82 | $7.94 | $5.59 | 6,001,400 |
| 2016-05-18 | $8.18 | $8.21 | $7.92 | $7.92 | $5.57 | 6,822,590 |
| 2016-05-17 | $8.45 | $8.53 | $8.28 | $8.34 | $5.87 | 6,069,910 |
| 2016-05-16 | $8.28 | $8.47 | $8.19 | $8.46 | $5.95 | 6,887,740 |
| 2016-05-13 | $8.11 | $8.44 | $8.05 | $8.26 | $5.81 | 10,082,630 |
| 2016-05-12 | $8.20 | $8.24 | $8.12 | $8.12 | $5.71 | 12,648,410 |
| 2016-05-11 | $8.92 | $9.09 | $8.55 | $8.55 | $6.02 | 15,983,640 |
| 2016-05-10 | $9.07 | $9.19 | $9.00 | $9.00 | $6.33 | 7,399,970 |
| 2016-05-09 | $9.80 | $9.80 | $9.47 | $9.47 | $6.66 | 5,441,260 |
| 2016-05-06 | $10.45 | $10.59 | $9.97 | $9.97 | $7.02 | 11,695,620 |
| 2016-05-05 | $10.37 | $10.63 | $10.37 | $10.49 | $7.38 | 10,450,740 |
| 2016-05-04 | $10.20 | $10.45 | $10.17 | $10.34 | $7.28 | 10,864,870 |
| 2016-05-03 | $9.99 | $10.25 | $9.98 | $10.20 | $7.18 | 10,665,120 |
| 2016-05-02 | $10.01 | $10.01 | $10.01 | $10.01 | $7.04 | 0 |
| 2016-04-29 | $9.99 | $10.12 | $9.91 | $10.01 | $7.04 | 11,867,890 |
| 2016-04-28 | $9.96 | $10.29 | $9.87 | $10.11 | $7.11 | 20,733,450 |
| 2016-04-27 | $10.10 | $10.20 | $9.96 | $9.96 | $7.01 | 18,537,250 |
| 2016-04-26 | $10.48 | $10.48 | $10.48 | $10.48 | $7.37 | 0 |
| 2016-04-25 | $10.68 | $10.68 | $10.35 | $10.48 | $7.37 | 8,536,530 |
| 2016-04-22 | $10.54 | $10.82 | $10.40 | $10.69 | $7.52 | 7,560,020 |
| 2016-04-21 | $10.75 | $11.09 | $10.60 | $10.65 | $7.49 | 12,234,450 |
| 2016-04-20 | $11.68 | $12.00 | $10.68 | $11.03 | $7.76 | 20,558,610 |
| 2016-04-19 | $11.73 | $11.83 | $11.60 | $11.71 | $8.24 | 8,260,220 |
| 2016-04-18 | $12.06 | $12.07 | $11.65 | $11.72 | $8.25 | 12,592,220 |
| 2016-04-15 | $11.84 | $12.18 | $11.81 | $12.07 | $8.49 | 24,077,710 |
| 2016-04-14 | $11.81 | $11.84 | $11.67 | $11.82 | $8.32 | 11,570,230 |
| 2016-04-13 | $11.62 | $11.90 | $11.60 | $11.74 | $8.26 | 16,993,390 |
| 2016-04-12 | $11.72 | $11.84 | $11.40 | $11.59 | $8.16 | 10,445,760 |
| 2016-04-11 | $11.70 | $11.84 | $11.56 | $11.71 | $8.24 | 10,743,850 |
| 2016-04-08 | $11.68 | $11.70 | $11.40 | $11.54 | $8.12 | 12,563,170 |
| 2016-04-07 | $12.14 | $12.22 | $11.75 | $11.80 | $8.30 | 15,840,480 |
| 2016-04-06 | $11.92 | $12.31 | $11.84 | $12.24 | $8.61 | 24,002,210 |
| 2016-04-05 | $11.73 | $12.15 | $11.63 | $12.04 | $8.47 | 19,456,220 |
| 2016-04-04 | $11.79 | $11.79 | $11.79 | $11.79 | $8.30 | 0 |
| 2016-04-01 | $11.89 | $12.05 | $11.60 | $11.79 | $8.30 | 14,289,370 |
| 2016-03-31 | $12.00 | $12.20 | $11.68 | $12.09 | $8.51 | 24,051,570 |
| 2016-03-30 | $11.72 | $11.93 | $11.53 | $11.92 | $8.39 | 16,210,840 |
| 2016-03-29 | $12.07 | $12.07 | $11.30 | $11.53 | $8.11 | 19,759,290 |
| 2016-03-28 | $12.40 | $12.63 | $12.05 | $12.11 | $8.52 | 18,252,600 |
| 2016-03-25 | $12.08 | $12.35 | $12.00 | $12.29 | $8.65 | 19,727,030 |
| 2016-03-24 | $12.10 | $12.68 | $12.05 | $12.09 | $8.51 | 26,320,940 |
| 2016-03-23 | $12.55 | $12.80 | $12.30 | $12.51 | $8.80 | 26,696,440 |
| 2016-03-22 | $12.38 | $13.50 | $12.25 | $12.61 | $8.87 | 47,053,980 |
| 2016-03-21 | $12.00 | $13.17 | $11.85 | $12.78 | $8.99 | 52,540,360 |
| 2016-03-18 | $11.28 | $12.25 | $11.20 | $12.10 | $8.51 | 41,390,570 |
| 2016-03-17 | $10.96 | $11.38 | $10.85 | $11.25 | $7.92 | 18,516,120 |
| 2016-03-16 | $11.62 | $11.68 | $10.87 | $10.96 | $7.71 | 18,810,040 |
| 2016-03-15 | $11.60 | $11.79 | $11.28 | $11.41 | $8.03 | 21,171,930 |
| 2016-03-14 | $11.47 | $11.99 | $11.31 | $11.85 | $8.34 | 35,188,720 |
| 2016-03-11 | $11.06 | $11.71 | $10.85 | $11.44 | $8.05 | 24,991,590 |
| 2016-03-10 | $11.10 | $11.59 | $10.81 | $11.28 | $7.94 | 25,208,740 |
| 2016-03-09 | $11.10 | $11.69 | $11.06 | $11.09 | $7.80 | 21,402,370 |
| 2016-03-08 | $11.65 | $11.80 | $11.09 | $11.71 | $8.24 | 35,371,430 |
| 2016-03-07 | $11.50 | $12.42 | $11.30 | $12.04 | $8.47 | 58,828,700 |
| 2016-03-04 | $10.13 | $11.29 | $10.03 | $11.29 | $7.94 | 26,141,670 |
| 2016-03-03 | $10.28 | $10.85 | $10.15 | $10.26 | $7.22 | 19,887,810 |
| 2016-03-02 | $9.82 | $10.45 | $9.60 | $10.30 | $7.25 | 17,865,980 |
| 2016-03-01 | $9.42 | $9.90 | $9.04 | $9.79 | $6.89 | 13,673,380 |
| 2016-02-29 | $10.22 | $10.22 | $9.37 | $9.39 | $6.61 | 16,854,490 |
| 2016-02-26 | $10.70 | $11.05 | $9.96 | $10.41 | $7.33 | 14,053,760 |
| 2016-02-25 | $11.77 | $11.79 | $10.68 | $10.68 | $7.52 | 19,886,160 |
| 2016-02-24 | $11.46 | $12.31 | $11.34 | $11.87 | $8.35 | 26,945,400 |
| 2016-02-23 | $11.49 | $11.64 | $11.20 | $11.48 | $8.08 | 16,984,670 |
| 2016-02-22 | $11.24 | $11.80 | $11.22 | $11.59 | $8.16 | 21,796,920 |
| 2016-02-19 | $10.88 | $11.32 | $10.88 | $11.16 | $7.85 | 18,954,070 |
| 2016-02-18 | $11.70 | $11.98 | $11.07 | $11.12 | $7.82 | 33,075,440 |
| 2016-02-17 | $10.29 | $11.14 | $10.17 | $11.14 | $7.84 | 13,072,280 |
| 2016-02-16 | $9.65 | $10.23 | $9.60 | $10.13 | $7.13 | 15,313,760 |
| 2016-02-15 | $9.30 | $9.62 | $9.00 | $9.55 | $6.72 | 7,601,630 |
| 2016-02-12 | $9.65 | $9.65 | $9.65 | $9.65 | $6.79 | 0 |
| 2016-02-11 | $9.65 | $9.65 | $9.65 | $9.65 | $6.79 | 0 |
| 2016-02-10 | $9.65 | $9.65 | $9.65 | $9.65 | $6.79 | 0 |
| 2016-02-09 | $9.65 | $9.65 | $9.65 | $9.65 | $6.79 | 0 |
| 2016-02-08 | $9.65 | $9.65 | $9.65 | $9.65 | $6.79 | 0 |
| 2016-02-05 | $10.00 | $10.00 | $9.63 | $9.65 | $6.79 | 11,307,550 |
| 2016-02-04 | $9.38 | $9.98 | $9.30 | $9.94 | $6.99 | 20,388,600 |
| 2016-02-03 | $9.20 | $9.31 | $8.98 | $9.26 | $6.52 | 14,389,140 |
| 2016-02-02 | $9.16 | $9.61 | $9.12 | $9.44 | $6.64 | 15,664,050 |
| 2016-02-01 | $9.74 | $9.75 | $9.00 | $9.16 | $6.45 | 14,474,690 |
| 2016-01-29 | $9.52 | $10.26 | $9.18 | $9.98 | $7.02 | 19,260,620 |
| 2016-01-28 | $10.29 | $10.54 | $9.98 | $9.98 | $7.02 | 12,712,670 |
| 2016-01-27 | $10.68 | $11.50 | $9.76 | $11.09 | $7.80 | 12,037,600 |
| 2016-01-26 | $11.68 | $11.98 | $10.64 | $10.67 | $7.51 | 10,782,150 |
| 2016-01-25 | $11.80 | $11.97 | $11.65 | $11.82 | $8.32 | 9,163,710 |
| 2016-01-22 | $11.62 | $12.08 | $11.30 | $11.82 | $8.32 | 11,199,500 |
| 2016-01-21 | $12.01 | $12.29 | $11.35 | $11.40 | $8.02 | 8,631,520 |
| 2016-01-20 | $12.33 | $12.82 | $12.20 | $12.23 | $8.61 | 10,664,420 |
| 2016-01-19 | $11.72 | $12.99 | $11.67 | $12.51 | $8.80 | 13,840,170 |
| 2016-01-18 | $11.32 | $12.00 | $11.25 | $11.94 | $8.40 | 10,063,080 |
| 2016-01-15 | $11.71 | $12.14 | $11.50 | $11.61 | $8.17 | 15,040,150 |
| 2016-01-14 | $10.68 | $11.85 | $10.50 | $11.71 | $8.24 | 12,113,720 |
| 2016-01-13 | $11.66 | $11.98 | $11.03 | $11.07 | $7.79 | 9,292,000 |
| 2016-01-12 | $11.84 | $12.00 | $11.01 | $11.62 | $8.18 | 9,606,520 |
| 2016-01-11 | $12.70 | $12.80 | $11.62 | $11.62 | $8.18 | 10,217,210 |
| 2016-01-08 | $13.60 | $13.79 | $12.00 | $12.91 | $9.08 | 11,924,320 |
| 2016-01-07 | $14.30 | $14.32 | $13.15 | $13.17 | $9.27 | 2,424,500 |
| 2016-01-06 | $14.53 | $14.82 | $14.19 | $14.60 | $10.27 | 12,935,430 |
| 2016-01-05 | $13.55 | $14.95 | $13.02 | $14.53 | $10.22 | 14,970,290 |
| 2016-01-04 | $15.81 | $16.08 | $14.02 | $14.19 | $9.98 | 11,230,920 |
| 2016-01-01 | $15.46 | $15.46 | $15.46 | $15.46 | $10.88 | 0 |
| 2015-12-31 | $15.70 | $15.87 | $15.40 | $15.46 | $10.88 | 6,053,500 |
| 2015-12-30 | $15.50 | $15.95 | $15.50 | $15.80 | $11.12 | 8,236,500 |
| 2015-12-29 | $15.58 | $15.76 | $15.45 | $15.62 | $10.99 | 5,596,170 |
| 2015-12-28 | $16.01 | $16.31 | $15.50 | $15.51 | $10.91 | 11,274,970 |
| 2015-12-25 | $15.88 | $16.20 | $15.81 | $16.15 | $11.36 | 9,230,060 |
| 2015-12-24 | $15.93 | $16.02 | $15.31 | $15.87 | $11.17 | 10,290,570 |
| 2015-12-23 | $16.32 | $16.32 | $16.00 | $16.01 | $11.27 | 11,207,070 |
| 2015-12-22 | $16.50 | $16.50 | $16.00 | $16.27 | $11.45 | 10,828,940 |
| 2015-12-21 | $16.28 | $16.51 | $16.12 | $16.38 | $11.53 | 14,763,470 |
| 2015-12-18 | $16.16 | $16.41 | $16.00 | $16.21 | $11.41 | 14,575,900 |
| 2015-12-17 | $16.00 | $16.44 | $15.94 | $16.21 | $11.41 | 18,162,360 |
| 2015-12-16 | $15.99 | $16.14 | $15.67 | $15.90 | $11.19 | 12,199,170 |
| 2015-12-15 | $15.50 | $16.26 | $15.50 | $15.90 | $11.19 | 17,270,040 |
| 2015-12-14 | $15.04 | $15.48 | $14.86 | $15.44 | $10.86 | 11,030,240 |
| 2015-12-11 | $15.01 | $15.33 | $15.01 | $15.19 | $10.69 | 7,230,380 |
| 2015-12-10 | $15.66 | $15.79 | $15.13 | $15.18 | $10.68 | 12,749,760 |
| 2015-12-09 | $15.45 | $16.09 | $15.30 | $15.64 | $11.01 | 14,886,940 |
| 2015-12-08 | $16.10 | $16.10 | $15.55 | $15.56 | $10.95 | 11,065,470 |
| 2015-12-07 | $16.17 | $16.30 | $15.60 | $16.10 | $11.33 | 15,410,750 |
| 2015-12-04 | $16.20 | $16.42 | $15.98 | $16.11 | $11.34 | 11,936,140 |
| 2015-12-03 | $15.90 | $16.18 | $15.89 | $16.15 | $11.36 | 10,113,840 |
| 2015-12-02 | $16.18 | $16.28 | $14.96 | $15.88 | $11.17 | 12,504,340 |
| 2015-12-01 | $16.20 | $16.75 | $15.97 | $16.26 | $11.44 | 14,664,830 |
| 2015-11-30 | $16.04 | $16.59 | $14.87 | $16.16 | $11.37 | 22,287,990 |
| 2015-11-27 | $18.02 | $18.08 | $16.07 | $16.47 | $11.59 | 27,092,500 |
| 2015-11-26 | $17.49 | $18.10 | $17.30 | $17.74 | $12.48 | 27,388,650 |
| 2015-11-25 | $17.94 | $18.15 | $17.58 | $17.67 | $12.43 | 22,121,140 |
| 2015-11-24 | $17.58 | $17.59 | $16.80 | $17.50 | $12.31 | 20,273,090 |
| 2015-11-23 | $18.15 | $18.20 | $17.50 | $17.62 | $12.40 | 18,112,380 |
| 2015-11-20 | $17.90 | $18.50 | $17.79 | $18.04 | $12.69 | 22,884,260 |
| 2015-11-19 | $17.56 | $17.99 | $17.41 | $17.89 | $12.59 | 17,316,550 |
| 2015-11-18 | $18.51 | $18.65 | $17.51 | $17.63 | $12.41 | 25,198,630 |
| 2015-11-17 | $18.12 | $19.20 | $18.00 | $18.51 | $13.02 | 47,672,500 |
| 2015-11-16 | $18.15 | $18.98 | $17.80 | $18.32 | $12.89 | 38,662,400 |
| 2015-11-13 | $18.49 | $18.87 | $17.50 | $17.77 | $12.50 | 32,907,370 |
| 2015-11-12 | $18.10 | $19.22 | $17.88 | $18.83 | $13.25 | 47,399,060 |
| 2015-11-11 | $17.90 | $18.19 | $17.68 | $17.92 | $12.61 | 22,348,670 |
| 2015-11-10 | $17.60 | $18.28 | $17.30 | $17.87 | $12.57 | 29,443,590 |
| 2015-11-09 | $17.50 | $18.18 | $17.00 | $17.78 | $12.51 | 36,985,000 |
| 2015-11-06 | $17.03 | $18.35 | $17.00 | $17.86 | $12.57 | 38,668,280 |
| 2015-11-05 | $17.10 | $17.87 | $16.88 | $17.18 | $12.09 | 31,627,860 |
| 2015-11-04 | $16.45 | $17.15 | $16.33 | $17.12 | $12.05 | 28,005,450 |
| 2015-11-03 | $16.50 | $16.67 | $15.75 | $16.24 | $11.43 | 22,276,110 |
| 2015-11-02 | $17.20 | $17.63 | $15.91 | $16.25 | $11.43 | 24,826,990 |
| 2015-10-30 | $18.00 | $18.08 | $17.36 | $17.54 | $12.34 | 22,690,640 |
| 2015-10-29 | $18.10 | $18.88 | $17.55 | $18.23 | $12.83 | 31,990,040 |
| 2015-10-28 | $18.70 | $19.48 | $17.66 | $18.01 | $12.67 | 46,082,480 |
| 2015-10-27 | $18.40 | $19.75 | $17.60 | $19.28 | $13.57 | 67,674,700 |
| 2015-10-26 | $16.84 | $18.29 | $16.33 | $18.29 | $12.87 | 61,247,150 |
| 2015-10-23 | $16.40 | $17.18 | $16.04 | $16.63 | $11.70 | 36,891,150 |
| 2015-10-22 | $14.85 | $16.85 | $14.81 | $16.73 | $11.77 | 40,933,930 |
| 2015-10-21 | $16.80 | $16.83 | $15.33 | $15.33 | $10.79 | 37,920,440 |
| 2015-10-20 | $16.01 | $17.19 | $16.00 | $17.03 | $11.98 | 50,414,970 |
| 2015-10-19 | $16.50 | $16.50 | $15.66 | $15.99 | $11.25 | 31,382,130 |
| 2015-10-16 | $16.39 | $16.96 | $16.25 | $16.51 | $11.62 | 37,050,350 |
| 2015-10-15 | $15.81 | $16.48 | $15.38 | $16.43 | $11.56 | 29,179,670 |
| 2015-10-14 | $16.68 | $17.36 | $15.80 | $15.99 | $11.25 | 33,809,360 |
| 2015-10-13 | $16.26 | $16.72 | $16.13 | $16.69 | $11.74 | 30,653,120 |
| 2015-10-12 | $16.05 | $17.00 | $16.05 | $16.59 | $11.67 | 45,697,210 |
| 2015-10-09 | $15.73 | $17.09 | $15.66 | $16.17 | $11.38 | 39,631,020 |
| 2015-10-08 | $15.80 | $16.69 | $15.68 | $16.05 | $11.29 | 50,764,120 |
| 2015-10-07 | $15.46 | $15.46 | $15.46 | $15.46 | $10.88 | 0 |
| 2015-10-06 | $15.46 | $15.46 | $15.46 | $15.46 | $10.88 | 0 |
| 2015-10-05 | $15.46 | $15.46 | $15.46 | $15.46 | $10.88 | 0 |
| 2015-10-02 | $15.46 | $15.46 | $15.46 | $15.46 | $10.88 | 0 |
| 2015-10-01 | $15.46 | $15.46 | $15.46 | $15.46 | $10.88 | 0 |
| 2015-09-30 | $14.55 | $15.46 | $14.11 | $15.46 | $10.88 | 52,535,490 |
| 2015-09-29 | $14.84 | $15.06 | $13.78 | $14.05 | $9.89 | 31,268,870 |
| 2015-09-28 | $15.28 | $15.65 | $14.50 | $15.28 | $10.75 | 34,368,120 |
| 2015-09-25 | $14.99 | $15.89 | $14.61 | $15.00 | $10.55 | 49,193,210 |
| 2015-09-24 | $14.28 | $15.50 | $13.80 | $15.00 | $10.55 | 53,971,720 |
| 2015-09-23 | $12.68 | $14.29 | $12.50 | $14.29 | $10.06 | 44,877,750 |
| 2015-09-22 | $12.90 | $13.26 | $12.57 | $12.99 | $9.14 | 36,850,780 |
| 2015-09-21 | $11.29 | $12.57 | $11.22 | $12.57 | $8.84 | 34,128,290 |
| 2015-09-18 | $11.18 | $11.58 | $10.95 | $11.43 | $8.04 | 18,645,610 |
| 2015-09-17 | $11.38 | $12.38 | $11.01 | $11.07 | $7.79 | 30,972,250 |
| 2015-09-16 | $10.60 | $11.41 | $10.23 | $11.41 | $8.03 | 23,692,890 |
| 2015-09-15 | $10.98 | $11.42 | $10.37 | $10.37 | $7.30 | 17,725,380 |
| 2015-09-14 | $13.10 | $13.26 | $11.52 | $11.52 | $8.11 | 23,601,110 |
| 2015-09-11 | $13.06 | $13.35 | $12.52 | $12.80 | $9.01 | 20,486,780 |
| 2015-09-10 | $12.90 | $13.80 | $12.64 | $13.06 | $9.19 | 29,925,760 |
| 2015-09-09 | $12.60 | $13.45 | $12.21 | $13.29 | $9.35 | 33,754,460 |
| 2015-09-08 | $12.11 | $12.92 | $11.00 | $12.54 | $8.82 | 26,705,990 |
| 2015-09-07 | $12.91 | $13.66 | $11.90 | $12.14 | $8.54 | 26,152,190 |
| 2015-09-04 | $12.86 | $12.86 | $12.86 | $12.86 | $9.05 | 0 |
| 2015-09-03 | $12.86 | $12.86 | $12.86 | $12.86 | $9.05 | 0 |
| 2015-09-02 | $12.86 | $14.73 | $12.86 | $12.86 | $9.05 | 28,660,730 |
| 2015-09-01 | $15.91 | $15.92 | $14.29 | $14.29 | $10.06 | 26,458,310 |
| 2015-08-31 | $16.58 | $16.93 | $15.65 | $15.88 | $11.17 | 50,690,900 |
| 2015-08-28 | $14.92 | $16.03 | $14.65 | $16.03 | $11.28 | 47,069,340 |
| 2015-08-27 | $14.22 | $14.72 | $12.78 | $14.57 | $10.25 | 40,914,470 |
| 2015-08-26 | $15.45 | $16.01 | $13.94 | $13.94 | $9.81 | 38,452,850 |
| 2015-08-25 | $15.49 | $15.99 | $15.49 | $15.49 | $10.90 | 15,993,770 |
| 2015-08-24 | $18.00 | $19.00 | $17.21 | $17.21 | $12.11 | 21,671,840 |
| 2015-08-21 | $18.69 | $19.98 | $18.23 | $19.12 | $13.45 | 37,073,600 |
| 2015-08-20 | $20.58 | $20.92 | $19.00 | $19.01 | $13.38 | 33,793,140 |
| 2015-08-19 | $19.11 | $21.50 | $19.00 | $21.01 | $14.78 | 51,476,740 |
| 2015-08-18 | $22.94 | $22.97 | $20.99 | $20.99 | $14.77 | 52,347,580 |
| 2015-08-17 | $23.00 | $24.45 | $22.85 | $23.32 | $16.41 | 62,386,020 |
| 2015-08-14 | $22.60 | $24.50 | $22.22 | $23.50 | $16.54 | 78,149,870 |
| 2015-08-13 | $21.91 | $23.77 | $20.51 | $23.22 | $16.34 | 95,575,170 |
| 2015-08-12 | $22.01 | $22.01 | $21.10 | $22.01 | $15.49 | 38,067,030 |
| 2015-08-11 | $19.80 | $20.70 | $19.01 | $20.01 | $14.08 | 60,452,770 |
| 2015-08-10 | $17.80 | $19.37 | $17.80 | $19.37 | $13.63 | 48,601,140 |
| 2015-08-07 | $17.30 | $17.67 | $17.16 | $17.61 | $12.39 | 25,632,910 |
| 2015-08-06 | $17.06 | $17.92 | $17.00 | $17.13 | $12.05 | 22,516,860 |
| 2015-08-05 | $18.12 | $18.82 | $17.30 | $17.82 | $12.54 | 48,053,230 |
| 2015-08-04 | $16.16 | $18.07 | $16.16 | $18.07 | $12.72 | 40,394,110 |
| 2015-08-03 | $17.42 | $17.45 | $16.23 | $16.43 | $11.56 | 36,893,610 |
| 2015-07-31 | $19.40 | $20.20 | $17.85 | $18.03 | $12.69 | 38,291,150 |
| 2015-07-30 | $19.59 | $21.20 | $19.18 | $19.83 | $13.95 | 66,041,190 |
| 2015-07-29 | $17.70 | $19.37 | $16.52 | $19.37 | $13.63 | 48,790,220 |
| 2015-07-28 | $17.00 | $19.50 | $16.84 | $17.61 | $12.39 | 52,689,210 |
| 2015-07-27 | $20.00 | $21.70 | $18.71 | $18.71 | $13.17 | 65,032,530 |
| 2015-07-24 | $20.15 | $21.68 | $19.80 | $20.79 | $14.63 | 72,174,650 |
| 2015-07-23 | $19.63 | $20.37 | $18.96 | $19.97 | $14.05 | 61,102,840 |
| 2015-07-22 | $19.06 | $20.30 | $18.86 | $19.79 | $13.93 | 75,091,730 |
| 2015-07-21 | $18.10 | $19.50 | $17.58 | $18.69 | $13.15 | 56,307,510 |
| 2015-07-20 | $18.50 | $20.10 | $17.90 | $18.83 | $13.25 | 83,413,730 |
| 2015-07-17 | $16.90 | $18.45 | $16.90 | $18.45 | $12.98 | 63,588,090 |
| 2015-07-16 | $14.85 | $16.87 | $13.94 | $16.77 | $11.80 | 54,846,080 |
| 2015-07-15 | $16.40 | $16.71 | $15.43 | $15.44 | $10.86 | 43,730,700 |
| 2015-07-14 | $16.67 | $18.10 | $16.60 | $17.14 | $12.06 | 71,576,700 |
Zhonghang Heibao Company Ltd (600760) News Headlines
.jpg)
.jpg)
Pakistan Raises Defense Budget 17% in Boost for Chinese Weapons Suppliers
None
bloomberg.com June 10, 2025Recent Zhonghang Heibao Company Ltd (600760) News
Similar Companies to Zhonghang Heibao Company Ltd (600760) 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 | -- | -- | -- |