Inner Mongolia Yili Industrial Group Company (600887) Exchange: SHG
Data as of July 11, 2025
$27.92 ($0.21) 0.76%
Inner Mongolia Yili Industrial Group Company - Daily Information
Click for more stock information on Inner Mongolia Yili Industrial Group Company.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $27.71 |
| Previous Close | $27.92 |
| High | $28.13 |
| Low | $27.71 |
| Adjusted Open | $27.71 |
| Previous Adjusted Close | $27.92 |
| Adjusted High | $28.13 |
| Adjusted Low | $27.71 |
About Inner Mongolia Yili Industrial Group Company (600887)
Inner Mongolia Yili Industrial Group Co., Ltd. is principally engaged in production and distribution of dairy products and mixed feedstuffs. The Company's major products include liquid milk products, including milk, dairy drinks, milk and dairy drinks for children; milk powder and milk products, including milk powder for infants, milk powder for adults, soybean powder and dairy snacks, as well as cold drink products and mixed feedstuffs, among others. The Company also involves in production and distribution of yoghurt and cheese. It distributes its products primarily in domestic markets.
Invest in Inner Mongolia Yili Industrial Group Company (600887)
Historical Stock Data for Inner Mongolia Yili Industrial Group Company (600887)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $27.71 | $28.13 | $27.71 | $27.92 | $27.92 | 33,637,590 |
| 2025-06-19 | $27.90 | $28.04 | $27.68 | $27.71 | $27.71 | 25,884,920 |
| 2025-06-18 | $28.15 | $28.54 | $27.92 | $27.92 | $27.92 | 40,015,090 |
| 2025-06-17 | $28.07 | $28.20 | $27.86 | $28.07 | $28.07 | 27,361,320 |
| 2025-06-13 | $28.20 | $28.27 | $27.80 | $28.00 | $28.00 | 47,937,240 |
| 2025-06-12 | $28.45 | $28.48 | $28.10 | $28.21 | $28.21 | 33,492,460 |
| 2025-06-11 | $28.55 | $28.69 | $28.44 | $28.44 | $28.44 | 27,677,420 |
| 2025-06-10 | $28.91 | $29.24 | $28.51 | $28.55 | $28.55 | 34,526,650 |
| 2025-06-09 | $28.76 | $28.94 | $28.63 | $28.80 | $28.80 | 34,077,910 |
| 2025-06-06 | $29.08 | $29.10 | $28.60 | $28.66 | $28.66 | 42,928,300 |
| 2025-06-05 | $30.64 | $30.81 | $30.15 | $30.20 | $30.20 | 34,289,600 |
| 2025-06-04 | $30.55 | $30.72 | $30.46 | $30.59 | $30.59 | 21,649,000 |
| 2025-06-03 | $30.01 | $30.66 | $29.98 | $30.57 | $30.57 | 34,246,180 |
| 2025-05-30 | $30.41 | $30.65 | $30.24 | $30.30 | $30.30 | 27,335,700 |
| 2025-05-29 | $30.98 | $31.12 | $30.36 | $30.41 | $30.41 | 34,504,590 |
| 2025-05-28 | $30.65 | $31.07 | $30.56 | $30.98 | $30.98 | 28,608,030 |
| 2025-05-27 | $30.80 | $30.98 | $30.63 | $30.63 | $30.63 | 27,533,600 |
| 2025-05-26 | $30.62 | $31.08 | $30.51 | $30.78 | $30.78 | 33,362,340 |
| 2025-05-23 | $30.56 | $31.09 | $30.56 | $30.60 | $30.60 | 38,719,630 |
| 2025-05-22 | $30.35 | $30.70 | $30.27 | $30.56 | $30.56 | 26,471,410 |
| 2025-05-21 | $30.55 | $30.94 | $30.30 | $30.40 | $30.40 | 27,972,860 |
| 2025-05-20 | $29.97 | $30.86 | $29.88 | $30.60 | $30.60 | 50,070,530 |
| 2025-05-19 | $29.90 | $30.19 | $29.79 | $29.94 | $29.94 | 22,449,370 |
| 2025-05-16 | $30.00 | $30.11 | $29.59 | $29.99 | $29.99 | 35,464,600 |
| 2025-05-15 | $29.88 | $30.22 | $29.69 | $30.07 | $30.07 | 37,762,250 |
| 2025-05-14 | $29.68 | $30.07 | $29.52 | $29.95 | $29.95 | 34,926,770 |
| 2025-05-13 | $29.84 | $29.97 | $29.69 | $29.75 | $29.75 | 30,508,170 |
| 2025-05-12 | $29.54 | $29.89 | $29.30 | $29.84 | $29.84 | 33,422,170 |
| 2025-05-09 | $29.54 | $29.76 | $29.50 | $29.52 | $29.52 | 22,965,330 |
| 2025-05-08 | $29.52 | $29.80 | $29.47 | $29.54 | $29.54 | 22,767,460 |
| 2025-05-07 | $30.40 | $30.43 | $29.47 | $29.58 | $29.58 | 40,363,670 |
| 2025-05-06 | $29.92 | $29.93 | $29.45 | $29.70 | $29.70 | 46,352,080 |
| 2025-04-30 | $29.55 | $30.18 | $29.36 | $29.76 | $29.76 | 105,481,140 |
| 2025-04-29 | $28.58 | $28.85 | $28.46 | $28.79 | $28.79 | 23,217,120 |
| 2025-04-28 | $28.88 | $28.96 | $28.46 | $28.60 | $28.60 | 30,573,600 |
| 2025-04-25 | $29.07 | $29.31 | $28.90 | $28.97 | $28.97 | 22,729,300 |
| 2025-04-24 | $29.02 | $29.28 | $28.93 | $29.14 | $29.14 | 21,921,150 |
| 2025-04-23 | $29.07 | $29.17 | $28.90 | $29.00 | $29.00 | 23,919,470 |
| 2025-04-22 | $29.02 | $29.24 | $28.92 | $28.93 | $28.93 | 31,186,930 |
| 2025-04-21 | $29.39 | $29.49 | $29.04 | $29.08 | $29.08 | 31,845,530 |
| 2025-04-18 | $29.73 | $29.73 | $29.25 | $29.61 | $29.61 | 27,078,060 |
| 2025-04-17 | $29.50 | $29.75 | $29.22 | $29.68 | $29.68 | 30,587,910 |
| 2025-04-16 | $29.48 | $29.74 | $29.16 | $29.70 | $29.70 | 48,361,220 |
| 2025-04-15 | $29.33 | $29.80 | $29.12 | $29.38 | $29.38 | 41,499,070 |
| 2025-04-14 | $29.11 | $29.41 | $28.92 | $29.31 | $29.31 | 35,563,990 |
| 2025-04-11 | $29.83 | $29.84 | $28.96 | $29.25 | $29.25 | 54,351,210 |
| 2025-04-10 | $29.92 | $29.92 | $29.08 | $29.68 | $29.68 | 80,859,970 |
| 2025-04-09 | $28.49 | $29.58 | $28.25 | $29.53 | $29.53 | 116,667,170 |
| 2025-04-08 | $27.58 | $28.73 | $27.14 | $28.73 | $28.73 | 113,204,250 |
| 2025-04-07 | $27.51 | $28.58 | $26.65 | $27.59 | $27.59 | 111,579,950 |
| 2025-04-03 | $27.70 | $28.35 | $27.70 | $28.29 | $28.29 | 43,331,550 |
| 2025-04-02 | $28.10 | $28.29 | $27.80 | $27.84 | $27.84 | 26,593,400 |
| 2025-04-01 | $28.09 | $28.24 | $27.93 | $28.07 | $28.07 | 28,507,050 |
| 2025-03-31 | $28.11 | $28.55 | $27.97 | $28.08 | $28.08 | 36,456,220 |
| 2025-03-28 | $28.40 | $28.53 | $28.19 | $28.22 | $28.22 | 22,355,740 |
| 2025-03-27 | $28.27 | $28.56 | $28.21 | $28.41 | $28.41 | 30,412,230 |
| 2025-03-26 | $28.23 | $28.38 | $28.17 | $28.28 | $28.28 | 24,532,390 |
| 2025-03-25 | $28.02 | $28.39 | $27.81 | $28.38 | $28.38 | 34,180,830 |
| 2025-03-24 | $27.90 | $28.40 | $27.78 | $28.01 | $28.01 | 49,992,770 |
| 2025-03-21 | $28.35 | $28.53 | $27.67 | $27.67 | $27.67 | 69,440,200 |
| 2025-03-20 | $28.71 | $28.85 | $28.32 | $28.33 | $28.33 | 46,345,910 |
| 2025-03-19 | $28.81 | $28.95 | $28.60 | $28.64 | $28.64 | 40,370,440 |
| 2025-03-18 | $29.15 | $29.27 | $28.72 | $28.81 | $28.81 | 53,793,450 |
| 2025-03-17 | $30.00 | $30.09 | $28.92 | $29.11 | $29.11 | 115,261,490 |
| 2025-03-14 | $27.90 | $29.99 | $27.90 | $29.75 | $29.75 | 192,089,350 |
| 2025-03-13 | $27.50 | $27.80 | $27.36 | $27.39 | $27.39 | 38,642,150 |
| 2025-03-12 | $27.64 | $27.80 | $27.40 | $27.40 | $27.40 | 32,964,670 |
| 2025-03-11 | $27.20 | $27.64 | $27.15 | $27.64 | $27.64 | 42,861,910 |
| 2025-03-10 | $27.65 | $27.80 | $27.29 | $27.37 | $27.37 | 49,588,070 |
| 2025-03-07 | $27.88 | $27.98 | $27.34 | $27.75 | $27.75 | 68,093,560 |
| 2025-03-06 | $27.82 | $28.08 | $27.61 | $27.99 | $27.99 | 43,977,640 |
| 2025-03-05 | $27.76 | $27.93 | $27.52 | $27.79 | $27.79 | 36,617,220 |
| 2025-03-04 | $27.80 | $27.89 | $27.56 | $27.77 | $27.77 | 31,694,870 |
| 2025-03-03 | $28.30 | $28.48 | $27.80 | $27.90 | $27.90 | 51,323,380 |
| 2025-02-28 | $28.16 | $28.85 | $28.11 | $28.28 | $28.28 | 72,575,820 |
| 2025-02-27 | $27.49 | $28.29 | $27.41 | $28.20 | $28.20 | 78,444,190 |
| 2025-02-26 | $27.31 | $27.52 | $27.22 | $27.43 | $27.43 | 35,594,530 |
| 2025-02-25 | $27.42 | $27.48 | $27.20 | $27.36 | $27.36 | 40,274,080 |
| 2025-02-24 | $27.69 | $27.80 | $27.44 | $27.52 | $27.52 | 52,110,110 |
| 2025-02-20 | $28.00 | $28.18 | $27.70 | $27.83 | $27.83 | 36,377,880 |
| 2025-02-19 | $27.30 | $28.18 | $27.27 | $28.10 | $28.10 | 69,761,040 |
| 2025-02-18 | $27.39 | $27.68 | $27.21 | $27.26 | $27.26 | 46,017,800 |
| 2025-02-17 | $27.62 | $27.65 | $27.23 | $27.43 | $27.43 | 47,193,550 |
| 2025-02-14 | $27.45 | $27.80 | $27.40 | $27.62 | $27.62 | 35,488,430 |
| 2025-02-13 | $27.14 | $27.78 | $27.08 | $27.50 | $27.50 | 64,481,640 |
| 2025-02-12 | $26.89 | $27.20 | $26.82 | $27.14 | $27.14 | 32,897,070 |
| 2025-02-11 | $27.15 | $27.21 | $26.88 | $26.95 | $26.95 | 35,131,070 |
| 2025-02-10 | $27.32 | $27.35 | $26.85 | $27.13 | $27.13 | 56,316,350 |
| 2025-02-07 | $27.07 | $27.53 | $26.85 | $27.31 | $27.31 | 42,135,210 |
| 2025-02-06 | $26.84 | $27.21 | $26.81 | $27.05 | $27.05 | 35,193,260 |
| 2025-02-05 | $27.72 | $27.85 | $26.85 | $26.85 | $26.85 | 58,641,820 |
| 2025-01-27 | $27.59 | $28.05 | $27.59 | $27.83 | $27.83 | 47,803,280 |
| 2025-01-24 | $27.48 | $27.87 | $27.40 | $27.59 | $27.59 | 35,464,000 |
| 2025-01-23 | $27.55 | $27.90 | $27.30 | $27.56 | $27.56 | 32,169,840 |
| 2025-01-22 | $27.49 | $27.60 | $27.15 | $27.40 | $27.40 | 37,674,660 |
| 2025-01-21 | $27.83 | $27.89 | $27.11 | $27.57 | $27.57 | 53,372,120 |
| 2025-01-20 | $28.62 | $28.78 | $27.80 | $27.80 | $27.80 | 49,779,650 |
| 2025-01-17 | $28.18 | $28.58 | $28.06 | $28.40 | $28.40 | 24,748,650 |
| 2025-01-16 | $28.57 | $28.68 | $28.23 | $28.33 | $28.33 | 30,914,600 |
| 2025-01-15 | $28.70 | $28.83 | $28.38 | $28.46 | $28.46 | 26,884,090 |
| 2025-01-14 | $28.39 | $28.95 | $28.21 | $28.65 | $28.65 | 37,523,130 |
| 2025-01-13 | $28.44 | $28.84 | $28.26 | $28.45 | $28.45 | 30,201,530 |
| 2025-01-09 | $29.00 | $29.45 | $28.80 | $28.96 | $28.96 | 28,997,640 |
| 2025-01-08 | $28.95 | $29.45 | $28.56 | $29.15 | $29.15 | 39,956,090 |
| 2025-01-07 | $28.85 | $29.17 | $28.75 | $28.88 | $28.88 | 31,890,430 |
| 2025-01-06 | $29.25 | $29.38 | $28.80 | $29.04 | $29.04 | 37,934,900 |
| 2025-01-03 | $29.50 | $29.73 | $29.20 | $29.30 | $29.30 | 40,909,750 |
| 2025-01-02 | $30.10 | $30.48 | $29.36 | $29.56 | $29.56 | 54,547,980 |
| 2024-12-31 | $29.98 | $30.65 | $29.96 | $30.18 | $30.18 | 67,772,120 |
| 2024-12-30 | $30.00 | $30.30 | $29.90 | $30.08 | $30.08 | 33,846,240 |
| 2024-12-27 | $29.96 | $30.21 | $29.75 | $30.15 | $30.15 | 38,679,080 |
| 2024-12-26 | $29.93 | $30.04 | $29.79 | $29.97 | $29.97 | 27,272,710 |
| 2024-12-25 | $30.10 | $30.17 | $29.82 | $29.93 | $29.93 | 32,048,430 |
| 2024-12-24 | $29.51 | $30.14 | $29.51 | $30.10 | $30.10 | 48,018,820 |
| 2024-12-23 | $29.10 | $29.80 | $29.05 | $29.60 | $29.60 | 43,942,780 |
| 2024-12-20 | $29.48 | $29.56 | $29.13 | $29.20 | $29.20 | 29,670,830 |
| 2024-12-19 | $29.52 | $29.73 | $29.25 | $29.37 | $29.37 | 27,558,100 |
| 2024-12-18 | $29.74 | $29.87 | $29.50 | $29.61 | $29.61 | 28,036,630 |
| 2024-12-17 | $29.09 | $29.85 | $28.93 | $29.61 | $29.61 | 47,201,210 |
| 2024-12-16 | $29.32 | $29.49 | $28.89 | $29.20 | $29.20 | 43,134,420 |
| 2024-12-13 | $30.00 | $30.00 | $29.18 | $29.25 | $29.25 | 83,244,700 |
| 2024-12-12 | $29.74 | $30.26 | $29.57 | $30.23 | $30.23 | 68,199,210 |
| 2024-12-11 | $29.42 | $30.00 | $29.37 | $29.77 | $29.77 | 47,434,250 |
| 2024-12-10 | $29.50 | $30.10 | $29.40 | $29.52 | $29.52 | 80,771,890 |
| 2024-12-09 | $29.22 | $29.26 | $28.58 | $28.82 | $28.82 | 52,747,890 |
| 2024-12-06 | $28.84 | $29.36 | $28.78 | $29.24 | $29.24 | 40,929,850 |
| 2024-12-05 | $28.85 | $29.09 | $28.76 | $28.84 | $28.84 | 26,888,700 |
| 2024-12-04 | $29.15 | $29.25 | $28.82 | $29.11 | $29.11 | 31,142,850 |
| 2024-12-03 | $28.82 | $29.34 | $28.55 | $29.26 | $29.26 | 45,511,280 |
| 2024-12-02 | $28.52 | $29.18 | $28.48 | $28.82 | $28.82 | 43,989,750 |
| 2024-11-29 | $28.55 | $29.00 | $28.42 | $28.58 | $28.58 | 33,632,210 |
| 2024-11-28 | $28.88 | $28.97 | $28.39 | $28.51 | $28.51 | 28,601,440 |
| 2024-11-27 | $28.50 | $28.98 | $28.40 | $28.87 | $28.87 | 30,222,720 |
| 2024-11-26 | $28.28 | $28.90 | $28.17 | $28.57 | $28.57 | 34,108,380 |
| 2024-11-25 | $28.40 | $28.68 | $28.17 | $28.22 | $28.22 | 41,098,630 |
| 2024-11-22 | $29.17 | $29.20 | $28.36 | $28.40 | $28.40 | 29,249,910 |
| 2024-11-21 | $28.91 | $29.28 | $28.90 | $29.17 | $29.17 | 23,962,530 |
| 2024-11-20 | $28.90 | $29.20 | $28.63 | $29.04 | $29.04 | 28,653,120 |
| 2024-11-19 | $28.87 | $29.22 | $28.40 | $28.87 | $28.87 | 41,558,780 |
| 2024-11-18 | $29.29 | $29.55 | $28.86 | $28.98 | $28.98 | 40,026,170 |
| 2024-11-15 | $29.57 | $29.95 | $29.23 | $29.29 | $29.29 | 48,275,050 |
| 2024-11-14 | $29.91 | $30.15 | $29.58 | $29.61 | $29.61 | 44,035,480 |
| 2024-11-13 | $29.70 | $30.25 | $29.50 | $30.01 | $30.01 | 52,544,730 |
| 2024-11-12 | $29.90 | $30.48 | $29.65 | $29.80 | $29.80 | 59,373,190 |
| 2024-11-11 | $29.61 | $30.09 | $29.29 | $30.01 | $30.01 | 60,834,790 |
| 2024-11-08 | $30.33 | $30.47 | $29.68 | $30.13 | $30.13 | 80,348,330 |
| 2024-11-07 | $28.86 | $30.20 | $28.77 | $30.20 | $30.20 | 112,991,690 |
| 2024-11-06 | $29.03 | $29.25 | $28.62 | $28.90 | $28.90 | 64,577,210 |
| 2024-11-05 | $28.60 | $29.09 | $28.54 | $29.07 | $29.07 | 77,161,140 |
| 2024-11-04 | $28.41 | $28.86 | $28.26 | $28.83 | $28.83 | 80,682,880 |
| 2024-11-01 | $27.77 | $28.50 | $27.66 | $28.30 | $28.30 | 107,880,440 |
| 2024-10-31 | $27.25 | $28.14 | $27.25 | $27.91 | $27.91 | 164,294,760 |
| 2024-10-30 | $26.47 | $26.73 | $26.29 | $26.44 | $26.44 | 40,693,990 |
| 2024-10-29 | $27.32 | $27.56 | $26.50 | $26.52 | $26.52 | 62,025,000 |
| 2024-10-28 | $26.73 | $27.21 | $26.55 | $27.12 | $27.12 | 52,172,040 |
| 2024-10-25 | $26.45 | $26.95 | $26.40 | $26.68 | $26.68 | 39,039,890 |
| 2024-10-24 | $26.87 | $26.99 | $26.40 | $26.52 | $26.52 | 38,722,060 |
| 2024-10-23 | $26.67 | $27.32 | $26.45 | $27.01 | $27.01 | 69,159,220 |
| 2024-10-22 | $26.17 | $26.84 | $26.12 | $26.61 | $26.61 | 60,718,110 |
| 2024-10-21 | $26.48 | $26.68 | $26.01 | $26.21 | $26.21 | 68,712,560 |
| 2024-10-18 | $25.48 | $26.83 | $25.28 | $26.40 | $26.40 | 91,164,570 |
| 2024-10-17 | $26.33 | $26.33 | $25.52 | $25.52 | $25.52 | 58,959,480 |
| 2024-10-16 | $26.19 | $26.52 | $26.01 | $26.15 | $26.15 | 46,436,600 |
| 2024-10-15 | $27.20 | $27.34 | $26.50 | $26.50 | $26.50 | 66,305,340 |
| 2024-10-14 | $27.32 | $27.49 | $26.61 | $27.36 | $27.36 | 86,451,490 |
| 2024-10-11 | $27.63 | $28.07 | $27.00 | $27.35 | $27.35 | 83,716,740 |
| 2024-10-10 | $26.60 | $28.48 | $26.60 | $27.62 | $27.62 | 140,625,720 |
| 2024-10-09 | $28.50 | $28.50 | $26.53 | $26.53 | $26.53 | 171,097,460 |
| 2024-10-08 | $31.96 | $31.96 | $28.19 | $28.96 | $28.96 | 282,099,430 |
| 2024-09-30 | $28.85 | $29.58 | $27.95 | $29.07 | $29.07 | 254,117,340 |
| 2024-09-27 | $26.83 | $27.80 | $26.67 | $27.60 | $27.60 | 161,521,610 |
| 2024-09-26 | $23.70 | $25.58 | $23.55 | $25.52 | $25.52 | 154,543,270 |
| 2024-09-25 | $23.70 | $24.05 | $23.49 | $23.53 | $23.53 | 98,951,380 |
| 2024-09-24 | $22.30 | $23.29 | $22.03 | $23.25 | $23.25 | 111,473,850 |
| 2024-09-23 | $21.98 | $22.38 | $21.84 | $21.89 | $21.89 | 35,847,920 |
| 2024-09-20 | $22.00 | $22.10 | $21.76 | $21.98 | $21.98 | 37,687,310 |
| 2024-09-19 | $21.44 | $22.27 | $21.13 | $22.04 | $22.04 | 72,852,350 |
| 2024-09-18 | $21.50 | $21.59 | $21.26 | $21.37 | $21.37 | 35,434,220 |
| 2024-09-13 | $21.78 | $21.85 | $21.32 | $21.57 | $21.57 | 43,529,130 |
| 2024-09-12 | $22.20 | $22.34 | $21.83 | $21.86 | $21.86 | 33,996,960 |
| 2024-09-11 | $21.88 | $22.29 | $21.70 | $22.23 | $22.23 | 32,473,430 |
| 2024-09-10 | $22.06 | $22.18 | $21.83 | $21.95 | $21.95 | 29,810,770 |
| 2024-09-09 | $22.35 | $22.56 | $21.98 | $22.07 | $22.07 | 37,311,150 |
| 2024-09-06 | $22.52 | $22.66 | $22.26 | $22.26 | $22.26 | 25,958,970 |
| 2024-09-05 | $22.12 | $22.57 | $22.12 | $22.52 | $22.52 | 39,570,730 |
| 2024-09-04 | $22.15 | $22.31 | $21.93 | $22.17 | $22.17 | 36,187,510 |
| 2024-09-03 | $21.65 | $22.27 | $21.53 | $22.21 | $22.21 | 76,037,510 |
| 2024-09-02 | $22.35 | $22.41 | $21.55 | $21.64 | $21.64 | 97,330,250 |
| 2024-08-30 | $21.60 | $22.88 | $21.48 | $22.63 | $22.63 | 155,260,510 |
| 2024-08-29 | $22.06 | $22.92 | $22.04 | $22.87 | $22.87 | 53,097,430 |
| 2024-08-28 | $22.60 | $22.69 | $22.06 | $22.25 | $22.25 | 49,599,750 |
| 2024-08-27 | $22.83 | $22.88 | $22.51 | $22.64 | $22.64 | 32,885,740 |
| 2024-08-26 | $23.18 | $23.24 | $22.76 | $22.84 | $22.84 | 38,736,540 |
| 2024-08-23 | $22.95 | $23.28 | $22.91 | $23.19 | $23.19 | 32,922,690 |
| 2024-08-22 | $23.50 | $23.61 | $23.00 | $23.03 | $23.03 | 45,232,000 |
| 2024-08-21 | $23.52 | $23.57 | $23.37 | $23.39 | $23.39 | 25,367,430 |
| 2024-08-20 | $23.95 | $23.97 | $23.42 | $23.54 | $23.54 | 44,751,500 |
| 2024-08-19 | $24.00 | $24.43 | $23.88 | $23.91 | $23.91 | 37,065,770 |
| 2024-08-16 | $24.00 | $24.13 | $23.94 | $24.03 | $24.03 | 20,641,580 |
| 2024-08-15 | $23.80 | $24.15 | $23.71 | $24.06 | $24.06 | 31,640,830 |
| 2024-08-14 | $24.05 | $24.08 | $23.82 | $23.84 | $23.84 | 26,429,950 |
| 2024-08-13 | $24.36 | $24.41 | $23.97 | $24.09 | $24.09 | 29,540,900 |
| 2024-08-12 | $24.16 | $24.43 | $24.14 | $24.35 | $24.35 | 23,595,730 |
| 2024-08-09 | $24.41 | $24.57 | $24.18 | $24.19 | $24.19 | 25,485,400 |
| 2024-08-08 | $24.01 | $24.45 | $23.77 | $24.39 | $24.39 | 50,649,100 |
| 2024-08-07 | $24.29 | $24.29 | $24.10 | $24.11 | $24.11 | 39,983,460 |
| 2024-08-06 | $24.41 | $24.53 | $24.13 | $24.31 | $24.31 | 41,716,970 |
| 2024-08-05 | $24.32 | $24.76 | $24.18 | $24.32 | $24.32 | 46,573,010 |
| 2024-08-02 | $24.34 | $24.54 | $24.31 | $24.44 | $24.44 | 29,161,080 |
| 2024-08-01 | $25.00 | $25.02 | $24.50 | $24.50 | $24.50 | 52,104,180 |
| 2024-07-31 | $24.30 | $25.09 | $24.26 | $25.09 | $25.09 | 67,525,950 |
| 2024-07-30 | $24.65 | $24.65 | $24.24 | $24.40 | $24.40 | 50,637,910 |
| 2024-07-29 | $25.08 | $25.10 | $24.74 | $24.74 | $24.74 | 38,802,730 |
| 2024-07-26 | $25.07 | $25.18 | $24.91 | $25.08 | $25.08 | 36,188,890 |
| 2024-07-25 | $24.95 | $25.18 | $24.95 | $25.04 | $25.04 | 34,117,250 |
| 2024-07-24 | $25.39 | $25.45 | $24.95 | $25.05 | $25.05 | 40,864,750 |
| 2024-07-23 | $26.15 | $26.17 | $25.42 | $25.42 | $25.42 | 40,855,690 |
| 2024-07-22 | $26.41 | $26.56 | $26.03 | $26.10 | $26.10 | 37,147,790 |
| 2024-07-19 | $26.13 | $26.58 | $25.96 | $26.40 | $26.40 | 47,259,560 |
| 2024-07-18 | $25.90 | $26.25 | $25.81 | $26.21 | $26.21 | 38,049,000 |
| 2024-07-17 | $25.54 | $26.04 | $25.38 | $26.00 | $26.00 | 52,326,390 |
| 2024-07-16 | $25.41 | $25.65 | $25.32 | $25.54 | $25.54 | 30,460,710 |
| 2024-07-15 | $25.50 | $25.63 | $25.36 | $25.49 | $25.49 | 25,743,560 |
| 2024-07-12 | $25.70 | $25.76 | $25.33 | $25.50 | $25.50 | 35,050,540 |
| 2024-07-11 | $25.28 | $25.84 | $25.28 | $25.70 | $25.70 | 43,136,400 |
| 2024-07-10 | $24.81 | $25.22 | $24.72 | $25.13 | $25.13 | 39,335,080 |
| 2024-07-09 | $25.10 | $25.16 | $24.73 | $25.00 | $25.00 | 60,408,770 |
| 2024-07-08 | $25.35 | $25.38 | $25.00 | $25.20 | $25.20 | 46,350,710 |
| 2024-07-05 | $25.61 | $25.70 | $25.18 | $25.45 | $25.45 | 40,815,960 |
| 2024-07-04 | $25.81 | $25.94 | $25.57 | $25.61 | $25.61 | 31,970,500 |
| 2024-07-03 | $25.77 | $25.94 | $25.66 | $25.81 | $25.81 | 26,057,150 |
| 2024-07-02 | $25.90 | $26.08 | $25.75 | $25.77 | $25.77 | 33,341,850 |
| 2024-07-01 | $25.84 | $25.99 | $25.56 | $25.97 | $25.97 | 34,312,980 |
| 2024-06-28 | $25.77 | $26.17 | $25.72 | $25.84 | $25.84 | 37,159,880 |
| 2024-06-27 | $25.89 | $25.99 | $25.67 | $25.77 | $25.77 | 35,968,990 |
| 2024-06-26 | $25.76 | $26.04 | $25.62 | $25.99 | $25.99 | 28,638,390 |
| 2024-06-25 | $25.90 | $26.19 | $25.71 | $25.77 | $25.77 | 43,559,480 |
| 2024-06-24 | $25.66 | $26.14 | $25.61 | $25.97 | $25.97 | 46,202,470 |
| 2024-06-21 | $25.60 | $25.92 | $25.40 | $25.78 | $25.78 | 55,610,010 |
| 2024-06-20 | $26.26 | $26.33 | $25.61 | $25.65 | $25.65 | 61,810,740 |
| 2024-06-19 | $26.44 | $26.44 | $26.10 | $26.32 | $26.32 | 34,295,890 |
| 2024-06-18 | $26.87 | $26.96 | $26.32 | $26.40 | $26.40 | 55,874,550 |
| 2024-06-17 | $27.00 | $27.08 | $26.73 | $26.88 | $26.88 | 27,683,360 |
| 2024-06-14 | $26.84 | $27.25 | $26.68 | $27.17 | $27.17 | 42,549,460 |
| 2024-06-13 | $27.04 | $27.07 | $26.80 | $26.87 | $26.87 | 30,471,250 |
| 2024-06-12 | $26.73 | $27.08 | $26.66 | $27.02 | $27.02 | 37,688,730 |
| 2024-06-11 | $26.98 | $27.10 | $26.63 | $26.72 | $26.72 | 38,224,530 |
| 2024-06-07 | $27.43 | $27.55 | $26.91 | $27.06 | $27.06 | 45,483,280 |
| 2024-06-06 | $27.35 | $27.67 | $27.27 | $27.47 | $27.47 | 36,706,820 |
| 2024-06-05 | $27.57 | $27.70 | $27.29 | $27.32 | $27.32 | 48,223,400 |
| 2024-06-04 | $28.53 | $28.85 | $28.35 | $28.62 | $28.62 | 48,130,820 |
| 2024-06-03 | $28.32 | $28.61 | $28.23 | $28.58 | $28.58 | 37,865,340 |
| 2024-05-31 | $28.57 | $28.68 | $28.31 | $28.31 | $28.31 | 35,357,070 |
| 2024-05-30 | $28.87 | $28.93 | $28.50 | $28.51 | $28.51 | 45,302,180 |
| 2024-05-29 | $28.81 | $29.08 | $28.81 | $28.95 | $28.95 | 30,245,900 |
| 2024-05-28 | $29.01 | $29.15 | $28.72 | $28.77 | $28.77 | 33,348,600 |
| 2024-05-27 | $28.82 | $29.16 | $28.82 | $29.02 | $29.02 | 42,145,950 |
| 2024-05-24 | $29.05 | $29.38 | $28.82 | $28.88 | $28.88 | 51,262,300 |
| 2024-05-23 | $29.08 | $29.34 | $28.80 | $29.29 | $29.29 | 73,851,930 |
| 2024-05-22 | $29.06 | $29.45 | $29.02 | $29.23 | $29.23 | 73,778,220 |
| 2024-05-21 | $28.82 | $29.26 | $28.81 | $29.16 | $29.16 | 113,516,000 |
| 2024-05-20 | $28.09 | $28.69 | $28.01 | $28.56 | $28.56 | 80,907,330 |
| 2024-05-17 | $27.71 | $28.14 | $27.71 | $28.11 | $28.11 | 62,086,530 |
| 2024-05-16 | $27.75 | $27.91 | $27.63 | $27.77 | $27.77 | 53,348,460 |
| 2024-05-15 | $27.86 | $27.96 | $27.73 | $27.80 | $27.80 | 27,453,040 |
| 2024-05-14 | $28.03 | $28.10 | $27.82 | $27.86 | $27.86 | 47,040,630 |
| 2024-05-13 | $27.88 | $28.06 | $27.72 | $28.00 | $28.00 | 49,574,860 |
| 2024-05-10 | $28.23 | $28.31 | $27.83 | $27.95 | $27.95 | 58,876,260 |
| 2024-05-09 | $28.18 | $28.37 | $28.12 | $28.22 | $28.22 | 52,975,420 |
| 2024-05-08 | $28.34 | $28.48 | $28.21 | $28.23 | $28.23 | 41,568,560 |
| 2024-05-07 | $28.78 | $28.79 | $28.20 | $28.35 | $28.35 | 63,800,650 |
| 2024-05-06 | $28.82 | $29.03 | $28.56 | $28.80 | $28.80 | 86,179,090 |
| 2024-04-30 | $28.89 | $28.99 | $28.10 | $28.61 | $28.61 | 117,329,210 |
| 2024-04-29 | $27.80 | $28.48 | $27.74 | $28.29 | $28.29 | 58,571,950 |
| 2024-04-26 | $28.08 | $28.35 | $28.00 | $28.01 | $28.01 | 36,381,360 |
| 2024-04-25 | $27.95 | $28.24 | $27.92 | $28.08 | $28.08 | 28,228,030 |
| 2024-04-24 | $28.01 | $28.05 | $27.64 | $27.98 | $27.98 | 28,087,590 |
| 2024-04-23 | $27.84 | $28.07 | $27.70 | $27.92 | $27.92 | 37,873,730 |
| 2024-04-22 | $27.72 | $28.10 | $27.70 | $27.89 | $27.89 | 32,663,170 |
| 2024-04-19 | $27.59 | $27.76 | $27.42 | $27.66 | $27.66 | 27,448,540 |
| 2024-04-18 | $27.23 | $27.81 | $27.21 | $27.70 | $27.70 | 43,283,250 |
| 2024-04-17 | $27.23 | $27.39 | $26.95 | $27.36 | $27.36 | 36,442,770 |
| 2024-04-16 | $26.90 | $27.44 | $26.81 | $27.23 | $27.23 | 44,852,900 |
| 2024-04-15 | $26.58 | $27.34 | $26.58 | $27.04 | $27.04 | 49,938,160 |
| 2024-04-12 | $26.96 | $27.09 | $26.55 | $26.57 | $26.57 | 42,132,490 |
| 2024-04-11 | $27.05 | $27.20 | $26.81 | $27.02 | $27.02 | 37,454,720 |
| 2024-04-10 | $27.38 | $27.46 | $27.10 | $27.19 | $27.19 | 32,378,440 |
| 2024-04-09 | $27.26 | $27.54 | $27.16 | $27.36 | $27.36 | 24,316,230 |
| 2024-04-08 | $27.50 | $27.57 | $27.00 | $27.27 | $27.27 | 54,044,340 |
| 2024-04-03 | $27.70 | $27.83 | $27.43 | $27.67 | $27.67 | 38,062,870 |
| 2024-04-02 | $28.16 | $28.21 | $27.65 | $27.77 | $27.77 | 37,693,700 |
| 2024-04-01 | $27.99 | $28.42 | $27.95 | $28.15 | $28.15 | 43,091,890 |
| 2024-03-29 | $27.84 | $28.14 | $27.76 | $27.90 | $27.90 | 27,627,050 |
| 2024-03-28 | $28.00 | $28.28 | $27.73 | $27.81 | $27.81 | 47,908,390 |
| 2024-03-27 | $28.25 | $28.37 | $28.13 | $28.14 | $28.14 | 29,068,220 |
| 2024-03-26 | $28.50 | $28.53 | $28.16 | $28.31 | $28.31 | 35,446,600 |
| 2024-03-25 | $28.58 | $28.65 | $28.35 | $28.38 | $28.38 | 26,119,000 |
| 2024-03-22 | $28.91 | $28.97 | $28.33 | $28.65 | $28.65 | 32,472,850 |
| 2024-03-21 | $29.10 | $29.10 | $28.82 | $28.90 | $28.90 | 22,851,650 |
| 2024-03-20 | $29.15 | $29.17 | $28.88 | $29.00 | $29.00 | 24,940,450 |
| 2024-03-19 | $29.05 | $29.29 | $28.85 | $29.09 | $29.09 | 37,406,360 |
| 2024-03-18 | $28.80 | $29.25 | $28.69 | $29.11 | $29.11 | 56,899,030 |
| 2024-03-15 | $28.11 | $28.90 | $28.09 | $28.82 | $28.82 | 70,716,560 |
| 2024-03-14 | $28.10 | $28.55 | $28.06 | $28.16 | $28.16 | 32,590,190 |
| 2024-03-13 | $28.62 | $28.66 | $28.07 | $28.17 | $28.17 | 47,688,170 |
| 2024-03-12 | $28.50 | $28.77 | $28.34 | $28.66 | $28.66 | 42,331,310 |
| 2024-03-11 | $28.30 | $28.55 | $28.12 | $28.50 | $28.50 | 35,719,150 |
| 2024-03-08 | $28.55 | $28.66 | $28.16 | $28.30 | $28.30 | 29,025,500 |
| 2024-03-07 | $28.44 | $28.73 | $28.38 | $28.55 | $28.55 | 32,675,770 |
| 2024-03-06 | $28.76 | $28.86 | $28.47 | $28.50 | $28.50 | 36,188,160 |
| 2024-03-05 | $28.14 | $28.87 | $28.04 | $28.85 | $28.85 | 58,169,100 |
| 2024-03-04 | $28.16 | $28.25 | $27.91 | $28.14 | $28.14 | 41,221,210 |
| 2024-03-01 | $28.30 | $28.43 | $28.11 | $28.26 | $28.26 | 37,130,690 |
| 2024-02-29 | $28.19 | $28.45 | $28.12 | $28.35 | $28.35 | 43,634,660 |
| 2024-02-28 | $28.32 | $28.45 | $28.10 | $28.20 | $28.20 | 47,170,720 |
| 2024-02-27 | $28.58 | $28.75 | $28.21 | $28.41 | $28.41 | 47,891,730 |
| 2024-02-26 | $28.92 | $29.04 | $28.68 | $28.69 | $28.69 | 32,837,480 |
| 2024-02-23 | $28.98 | $29.13 | $28.76 | $28.98 | $28.98 | 35,285,900 |
| 2024-02-22 | $28.93 | $29.14 | $28.80 | $29.06 | $29.06 | 35,115,640 |
| 2024-02-21 | $28.61 | $29.20 | $28.49 | $28.85 | $28.85 | 54,495,280 |
| 2024-02-20 | $28.32 | $28.72 | $28.18 | $28.68 | $28.68 | 56,661,320 |
| 2024-02-19 | $28.36 | $28.40 | $28.08 | $28.33 | $28.33 | 51,527,520 |
| 2024-02-08 | $28.32 | $28.50 | $27.77 | $28.18 | $28.18 | 59,343,640 |
| 2024-02-07 | $28.14 | $28.28 | $27.92 | $28.28 | $28.28 | 73,080,230 |
| 2024-02-06 | $27.65 | $28.50 | $27.62 | $28.14 | $28.14 | 77,511,020 |
| 2024-02-05 | $27.07 | $27.90 | $26.84 | $27.65 | $27.65 | 84,638,860 |
| 2024-02-02 | $27.19 | $27.65 | $26.57 | $26.96 | $26.96 | 59,666,710 |
| 2024-02-01 | $27.09 | $27.29 | $26.88 | $26.96 | $26.96 | 35,076,650 |
| 2024-01-31 | $27.25 | $27.48 | $26.90 | $27.09 | $27.09 | 35,340,670 |
| 2024-01-30 | $27.35 | $27.61 | $27.27 | $27.28 | $27.28 | 33,480,460 |
| 2024-01-29 | $27.14 | $27.63 | $27.12 | $27.49 | $27.49 | 47,326,320 |
| 2024-01-26 | $26.92 | $27.25 | $26.76 | $27.20 | $27.20 | 39,674,350 |
| 2024-01-25 | $26.79 | $27.09 | $26.73 | $27.07 | $27.07 | 39,456,230 |
| 2024-01-24 | $26.51 | $26.93 | $26.20 | $26.80 | $26.80 | 33,367,890 |
| 2024-01-23 | $26.65 | $26.74 | $26.18 | $26.46 | $26.46 | 36,896,360 |
| 2024-01-22 | $26.91 | $27.00 | $26.37 | $26.68 | $26.68 | 57,716,960 |
| 2024-01-19 | $26.51 | $26.92 | $26.47 | $26.87 | $26.87 | 40,141,590 |
| 2024-01-18 | $26.30 | $26.85 | $25.98 | $26.75 | $26.75 | 51,282,450 |
| 2024-01-17 | $26.86 | $26.88 | $26.40 | $26.40 | $26.40 | 34,169,450 |
| 2024-01-16 | $26.60 | $26.94 | $26.57 | $26.90 | $26.90 | 34,821,280 |
| 2024-01-15 | $26.67 | $26.95 | $26.50 | $26.71 | $26.71 | 24,475,930 |
| 2024-01-12 | $26.50 | $26.80 | $26.47 | $26.75 | $26.75 | 24,894,170 |
| 2024-01-11 | $26.48 | $26.97 | $26.45 | $26.60 | $26.60 | 36,742,730 |
| 2024-01-10 | $26.36 | $26.64 | $26.20 | $26.57 | $26.57 | 35,659,020 |
| 2024-01-09 | $26.10 | $26.44 | $25.85 | $26.31 | $26.31 | 32,953,930 |
| 2024-01-08 | $26.24 | $26.50 | $26.01 | $26.15 | $26.15 | 41,747,080 |
| 2024-01-05 | $25.98 | $26.45 | $25.91 | $26.12 | $26.12 | 38,718,770 |
| 2024-01-04 | $26.09 | $26.18 | $25.80 | $25.97 | $25.97 | 29,419,280 |
| 2024-01-03 | $26.25 | $26.42 | $26.00 | $26.06 | $26.06 | 28,797,630 |
| 2024-01-02 | $26.85 | $26.85 | $26.26 | $26.27 | $26.27 | 26,732,200 |
| 2024-01-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-12-29 | $26.80 | $26.93 | $26.50 | $26.75 | $26.75 | 36,476,460 |
| 2023-12-28 | $26.26 | $26.90 | $26.19 | $26.85 | $26.85 | 49,037,330 |
| 2023-12-27 | $25.85 | $26.19 | $25.68 | $26.13 | $26.13 | 25,379,680 |
| 2023-12-26 | $26.10 | $26.17 | $25.71 | $25.81 | $25.81 | 20,050,380 |
| 2023-12-25 | $26.00 | $26.26 | $25.91 | $26.10 | $26.10 | 22,463,110 |
| 2023-12-22 | $25.69 | $26.08 | $25.67 | $26.00 | $26.00 | 38,144,830 |
| 2023-12-21 | $25.27 | $25.75 | $25.26 | $25.66 | $25.66 | 30,794,520 |
| 2023-12-20 | $25.46 | $25.55 | $25.26 | $25.33 | $25.33 | 25,653,040 |
| 2023-12-19 | $25.50 | $25.70 | $25.33 | $25.45 | $25.45 | 24,362,140 |
| 2023-12-18 | $25.26 | $25.71 | $25.26 | $25.60 | $25.60 | 36,346,760 |
| 2023-12-15 | $25.92 | $26.10 | $25.51 | $25.51 | $25.51 | 36,371,270 |
| 2023-12-14 | $26.00 | $26.20 | $25.87 | $25.88 | $25.88 | 26,643,560 |
| 2023-12-13 | $26.49 | $26.49 | $25.81 | $25.83 | $25.83 | 40,290,510 |
| 2023-12-12 | $26.32 | $26.50 | $26.21 | $26.45 | $26.45 | 27,016,330 |
| 2023-12-11 | $26.10 | $26.60 | $25.63 | $26.33 | $26.33 | 37,374,930 |
| 2023-12-08 | $26.39 | $26.74 | $26.31 | $26.36 | $26.36 | 25,996,790 |
| 2023-12-07 | $26.32 | $26.54 | $26.16 | $26.35 | $26.35 | 24,638,920 |
| 2023-12-06 | $26.32 | $26.66 | $26.23 | $26.43 | $26.43 | 25,756,360 |
| 2023-12-05 | $26.76 | $27.04 | $26.43 | $26.43 | $26.43 | 30,066,580 |
| 2023-12-04 | $27.05 | $27.07 | $26.80 | $26.80 | $26.80 | 22,234,610 |
| 2023-12-01 | $27.20 | $27.21 | $26.72 | $27.05 | $27.05 | 34,233,560 |
| 2023-11-30 | $27.05 | $27.28 | $26.98 | $27.25 | $27.25 | 28,113,470 |
| 2023-11-29 | $27.27 | $27.32 | $26.96 | $27.05 | $27.05 | 21,684,730 |
| 2023-11-28 | $27.18 | $27.48 | $27.08 | $27.27 | $27.27 | 22,143,840 |
| 2023-11-27 | $27.32 | $27.35 | $26.88 | $27.18 | $27.18 | 24,381,500 |
| 2023-11-24 | $27.33 | $27.50 | $27.27 | $27.35 | $27.35 | 24,595,230 |
| 2023-11-23 | $27.05 | $27.38 | $26.95 | $27.31 | $27.31 | 27,554,880 |
| 2023-11-22 | $27.39 | $27.39 | $27.17 | $27.20 | $27.20 | 16,763,790 |
| 2023-11-21 | $27.25 | $27.59 | $27.18 | $27.45 | $27.45 | 29,808,310 |
| 2023-11-20 | $27.00 | $27.30 | $26.83 | $27.16 | $27.16 | 24,699,280 |
| 2023-11-17 | $26.88 | $27.10 | $26.66 | $26.95 | $26.95 | 26,775,360 |
| 2023-11-16 | $27.32 | $27.37 | $26.96 | $27.02 | $27.02 | 23,280,220 |
| 2023-11-15 | $27.43 | $27.55 | $27.21 | $27.26 | $27.26 | 25,555,250 |
| 2023-11-14 | $27.46 | $27.63 | $27.13 | $27.27 | $27.27 | 27,708,980 |
| 2023-11-13 | $27.64 | $27.64 | $27.25 | $27.43 | $27.43 | 19,809,590 |
| 2023-11-10 | $27.58 | $27.67 | $27.37 | $27.52 | $27.52 | 22,834,140 |
| 2023-11-09 | $27.48 | $27.80 | $27.45 | $27.63 | $27.63 | 20,262,180 |
| 2023-11-08 | $27.57 | $27.65 | $27.45 | $27.58 | $27.58 | 25,274,650 |
| 2023-11-07 | $27.50 | $27.69 | $27.28 | $27.60 | $27.60 | 29,065,620 |
| 2023-11-06 | $27.71 | $27.75 | $27.47 | $27.55 | $27.55 | 33,573,950 |
| 2023-11-03 | $27.50 | $27.70 | $27.44 | $27.60 | $27.60 | 30,298,000 |
| 2023-11-02 | $27.30 | $27.59 | $27.26 | $27.34 | $27.34 | 25,940,350 |
| 2023-11-01 | $27.65 | $27.72 | $27.19 | $27.32 | $27.32 | 38,053,520 |
| 2023-10-31 | $27.60 | $27.99 | $27.38 | $27.42 | $27.42 | 106,016,340 |
| 2023-10-30 | $26.80 | $27.06 | $26.42 | $26.67 | $26.67 | 35,865,240 |
| 2023-10-27 | $26.00 | $26.96 | $25.94 | $26.88 | $26.88 | 49,986,460 |
| 2023-10-26 | $25.99 | $26.21 | $25.81 | $26.01 | $26.01 | 23,308,010 |
| 2023-10-25 | $25.82 | $26.25 | $25.80 | $26.05 | $26.05 | 31,652,210 |
| 2023-10-24 | $25.50 | $25.72 | $25.20 | $25.61 | $25.61 | 29,221,400 |
| 2023-10-23 | $25.83 | $26.05 | $25.35 | $25.59 | $25.59 | 27,199,560 |
| 2023-10-20 | $26.08 | $26.20 | $25.80 | $25.96 | $25.96 | 31,218,370 |
| 2023-10-19 | $26.52 | $26.59 | $26.15 | $26.16 | $26.16 | 34,297,530 |
| 2023-10-18 | $26.74 | $26.96 | $26.59 | $26.59 | $26.59 | 21,829,580 |
| 2023-10-17 | $26.53 | $26.86 | $26.33 | $26.85 | $26.85 | 30,777,620 |
| 2023-10-16 | $26.85 | $26.89 | $26.46 | $26.47 | $26.47 | 27,350,660 |
| 2023-10-13 | $26.88 | $26.98 | $26.69 | $26.85 | $26.85 | 22,402,290 |
| 2023-10-12 | $27.20 | $27.33 | $26.97 | $27.10 | $27.10 | 28,086,770 |
| 2023-10-11 | $26.90 | $27.07 | $26.75 | $27.05 | $27.05 | 38,122,270 |
| 2023-10-10 | $26.73 | $26.95 | $26.62 | $26.79 | $26.79 | 31,120,390 |
| 2023-10-09 | $26.53 | $26.69 | $26.29 | $26.57 | $26.57 | 25,172,910 |
| 2023-09-28 | $26.64 | $26.75 | $26.40 | $26.53 | $26.53 | 23,409,640 |
| 2023-09-27 | $26.70 | $26.93 | $26.62 | $26.64 | $26.64 | 21,821,780 |
| 2023-09-26 | $26.60 | $26.81 | $26.52 | $26.77 | $26.77 | 25,635,580 |
| 2023-09-25 | $26.70 | $26.72 | $26.48 | $26.66 | $26.66 | 31,132,680 |
| 2023-09-22 | $25.80 | $26.65 | $25.80 | $26.60 | $26.60 | 55,741,630 |
| 2023-09-21 | $26.14 | $26.21 | $25.86 | $25.86 | $25.86 | 28,383,860 |
| 2023-09-20 | $26.06 | $26.27 | $26.01 | $26.14 | $26.14 | 27,325,690 |
| 2023-09-19 | $26.28 | $26.30 | $26.12 | $26.23 | $26.23 | 22,612,690 |
| 2023-09-18 | $26.16 | $26.29 | $25.96 | $26.28 | $26.28 | 24,913,030 |
| 2023-09-15 | $26.34 | $26.45 | $26.04 | $26.13 | $26.13 | 31,551,850 |
| 2023-09-14 | $26.20 | $26.32 | $26.08 | $26.25 | $26.25 | 22,902,570 |
| 2023-09-13 | $26.21 | $26.43 | $26.11 | $26.18 | $26.18 | 39,243,980 |
| 2023-09-12 | $26.05 | $26.26 | $25.96 | $26.21 | $26.21 | 26,823,270 |
| 2023-09-11 | $25.78 | $26.15 | $25.62 | $26.11 | $26.11 | 37,692,290 |
| 2023-09-08 | $25.85 | $25.88 | $25.60 | $25.78 | $25.78 | 29,188,910 |
| 2023-09-07 | $26.10 | $26.11 | $25.88 | $25.88 | $25.88 | 41,744,750 |
| 2023-09-06 | $26.02 | $26.22 | $25.88 | $26.19 | $26.19 | 32,826,230 |
| 2023-09-05 | $26.28 | $26.34 | $26.00 | $26.03 | $26.03 | 68,645,800 |
| 2023-09-04 | $26.19 | $26.63 | $26.06 | $26.44 | $26.44 | 77,754,160 |
| 2023-09-01 | $26.10 | $26.42 | $26.01 | $26.05 | $26.05 | 48,593,450 |
| 2023-08-31 | $26.53 | $26.54 | $26.00 | $26.00 | $26.00 | 54,723,360 |
| 2023-08-30 | $26.63 | $26.95 | $26.50 | $26.55 | $26.55 | 33,105,490 |
| 2023-08-29 | $26.20 | $26.75 | $26.06 | $26.62 | $26.62 | 68,404,710 |
| 2023-08-28 | $27.83 | $27.98 | $26.70 | $26.82 | $26.82 | 66,077,030 |
| 2023-08-25 | $26.38 | $26.81 | $26.36 | $26.75 | $26.75 | 27,351,860 |
| 2023-08-24 | $26.36 | $26.79 | $26.16 | $26.50 | $26.50 | 29,905,110 |
| 2023-08-23 | $26.71 | $26.85 | $26.34 | $26.36 | $26.36 | 26,684,490 |
| 2023-08-22 | $26.60 | $26.85 | $26.37 | $26.73 | $26.73 | 36,326,720 |
| 2023-08-21 | $26.91 | $26.93 | $26.56 | $26.58 | $26.58 | 32,949,940 |
| 2023-08-18 | $27.31 | $27.32 | $26.91 | $26.95 | $26.95 | 27,044,570 |
| 2023-08-17 | $27.02 | $27.35 | $26.81 | $27.31 | $27.31 | 28,160,510 |
| 2023-08-16 | $27.25 | $27.38 | $27.10 | $27.16 | $27.16 | 27,716,050 |
| 2023-08-15 | $27.38 | $27.50 | $27.11 | $27.37 | $27.37 | 25,589,510 |
| 2023-08-14 | $27.40 | $27.52 | $27.08 | $27.38 | $27.38 | 32,292,790 |
| 2023-08-11 | $27.88 | $27.98 | $27.50 | $27.50 | $27.50 | 33,862,930 |
| 2023-08-10 | $28.16 | $28.24 | $27.71 | $27.87 | $27.87 | 33,115,290 |
| 2023-08-09 | $28.05 | $28.21 | $28.02 | $28.16 | $28.16 | 22,449,050 |
| 2023-08-08 | $28.10 | $28.25 | $27.92 | $28.09 | $28.09 | 24,056,700 |
| 2023-08-07 | $28.31 | $28.36 | $28.02 | $28.11 | $28.11 | 30,134,300 |
| 2023-08-04 | $28.69 | $28.86 | $28.31 | $28.31 | $28.31 | 36,647,590 |
| 2023-08-03 | $28.24 | $28.58 | $28.20 | $28.51 | $28.51 | 24,211,750 |
| 2023-08-02 | $28.26 | $28.35 | $28.07 | $28.25 | $28.25 | 23,673,740 |
| 2023-08-01 | $28.60 | $28.81 | $28.15 | $28.25 | $28.25 | 37,738,980 |
| 2023-07-31 | $28.71 | $28.98 | $28.50 | $28.66 | $28.66 | 44,466,110 |
| 2023-07-28 | $27.70 | $28.56 | $27.67 | $28.48 | $28.48 | 59,375,000 |
| 2023-07-27 | $27.53 | $28.07 | $27.50 | $27.76 | $27.76 | 48,299,900 |
| 2023-07-26 | $27.63 | $27.80 | $27.58 | $27.72 | $27.72 | 21,154,210 |
| 2023-07-25 | $27.56 | $27.82 | $27.54 | $27.76 | $27.76 | 55,012,140 |
| 2023-07-24 | $27.19 | $27.37 | $27.07 | $27.27 | $27.27 | 19,042,350 |
| 2023-07-21 | $27.16 | $27.64 | $27.13 | $27.42 | $27.42 | 34,994,410 |
| 2023-07-20 | $27.24 | $27.39 | $27.12 | $27.18 | $27.18 | 35,078,520 |
| 2023-07-19 | $27.13 | $27.26 | $26.89 | $27.24 | $27.24 | 53,162,980 |
| 2023-07-18 | $27.53 | $27.55 | $27.12 | $27.30 | $27.30 | 46,271,740 |
| 2023-07-17 | $28.07 | $28.08 | $27.32 | $27.55 | $27.55 | 54,476,050 |
| 2023-07-14 | $28.98 | $29.08 | $27.90 | $28.07 | $28.07 | 79,317,800 |
| 2023-07-13 | $28.50 | $29.08 | $28.49 | $28.99 | $28.99 | 31,331,680 |
| 2023-07-12 | $28.46 | $28.62 | $28.31 | $28.36 | $28.36 | 16,449,080 |
| 2023-07-11 | $28.60 | $28.62 | $28.31 | $28.50 | $28.50 | 19,456,490 |
| 2023-07-10 | $28.69 | $28.79 | $28.30 | $28.38 | $28.38 | 36,438,580 |
| 2023-07-07 | $28.55 | $28.83 | $28.52 | $28.68 | $28.68 | 16,428,750 |
| 2023-07-06 | $28.81 | $29.05 | $28.60 | $28.62 | $28.62 | 22,260,590 |
| 2023-07-05 | $29.14 | $29.19 | $28.65 | $28.77 | $28.77 | 21,141,900 |
| 2023-07-04 | $29.15 | $29.25 | $28.88 | $29.14 | $29.14 | 22,515,260 |
| 2023-07-03 | $28.32 | $29.16 | $28.31 | $29.13 | $29.13 | 45,866,350 |
| 2023-06-30 | $28.23 | $28.49 | $28.12 | $28.32 | $28.32 | 23,529,020 |
| 2023-06-29 | $28.55 | $28.71 | $28.11 | $28.23 | $28.23 | 30,970,600 |
| 2023-06-28 | $28.55 | $28.65 | $28.31 | $28.53 | $28.53 | 21,574,390 |
| 2023-06-27 | $28.79 | $28.84 | $28.47 | $28.60 | $28.60 | 20,597,060 |
| 2023-06-26 | $28.61 | $28.88 | $28.43 | $28.73 | $28.73 | 26,345,230 |
| 2023-06-21 | $28.81 | $29.09 | $28.72 | $28.80 | $28.80 | 23,364,490 |
| 2023-06-20 | $29.05 | $29.19 | $28.81 | $28.82 | $28.82 | 18,430,420 |
| 2023-06-19 | $29.35 | $29.50 | $29.00 | $29.05 | $29.05 | 24,688,990 |
| 2023-06-16 | $29.39 | $29.43 | $29.13 | $29.37 | $29.37 | 31,089,920 |
| 2023-06-15 | $29.20 | $29.45 | $28.98 | $29.30 | $29.30 | 26,255,230 |
| 2023-06-14 | $28.95 | $29.66 | $28.91 | $29.07 | $29.07 | 40,140,760 |
| 2023-06-13 | $29.07 | $29.07 | $28.73 | $28.93 | $28.93 | 26,897,880 |
| 2023-06-12 | $30.00 | $30.11 | $29.57 | $29.89 | $28.85 | 36,398,100 |
| 2023-06-09 | $29.64 | $29.99 | $29.55 | $29.84 | $28.80 | 32,288,740 |
| 2023-06-08 | $29.50 | $29.82 | $29.18 | $29.61 | $28.58 | 20,860,450 |
| 2023-06-07 | $29.62 | $29.75 | $29.43 | $29.50 | $28.48 | 20,847,460 |
| 2023-06-06 | $29.51 | $29.97 | $29.40 | $29.50 | $28.48 | 24,083,000 |
| 2023-06-05 | $29.75 | $29.87 | $29.45 | $29.51 | $28.49 | 18,716,670 |
| 2023-06-02 | $29.35 | $29.86 | $29.19 | $29.76 | $28.73 | 28,664,650 |
| 2023-06-01 | $28.51 | $29.69 | $28.50 | $29.09 | $28.08 | 34,070,180 |
| 2023-05-31 | $29.23 | $29.25 | $28.74 | $28.81 | $27.81 | 27,619,760 |
| 2023-05-30 | $29.15 | $29.41 | $28.62 | $29.19 | $28.18 | 36,040,520 |
| 2023-05-29 | $29.50 | $29.66 | $28.83 | $29.18 | $28.17 | 34,591,820 |
| 2023-05-26 | $29.70 | $29.80 | $29.21 | $29.47 | $28.45 | 26,151,440 |
| 2023-05-25 | $29.80 | $29.98 | $29.50 | $29.73 | $28.70 | 35,725,900 |
| 2023-05-24 | $30.68 | $30.74 | $29.97 | $30.00 | $28.96 | 39,562,300 |
| 2023-05-23 | $30.41 | $31.00 | $30.30 | $30.67 | $29.61 | 51,797,470 |
| 2023-05-22 | $29.95 | $30.57 | $29.84 | $30.45 | $29.39 | 46,194,540 |
| 2023-05-19 | $29.80 | $30.04 | $29.54 | $29.85 | $28.81 | 20,354,410 |
| 2023-05-18 | $29.77 | $30.00 | $29.52 | $29.67 | $28.64 | 21,417,740 |
| 2023-05-17 | $30.08 | $30.17 | $29.80 | $29.82 | $28.79 | 21,717,150 |
| 2023-05-16 | $30.35 | $30.37 | $29.91 | $30.05 | $29.01 | 29,676,200 |
| 2023-05-15 | $30.12 | $30.29 | $29.86 | $30.26 | $29.21 | 33,962,570 |
| 2023-05-12 | $29.52 | $30.35 | $29.44 | $29.77 | $28.74 | 35,311,570 |
| 2023-05-11 | $29.90 | $29.99 | $29.50 | $29.58 | $29.58 | 22,327,140 |
| 2023-05-10 | $29.95 | $30.06 | $29.70 | $29.83 | $29.83 | 29,027,490 |
| 2023-05-09 | $30.21 | $30.28 | $29.89 | $29.90 | $29.90 | 45,136,850 |
| 2023-05-08 | $29.90 | $30.30 | $29.70 | $30.13 | $30.13 | 66,327,120 |
| 2023-05-05 | $30.00 | $30.22 | $29.49 | $29.71 | $29.71 | 45,210,900 |
| 2023-05-04 | $29.49 | $30.09 | $29.38 | $29.85 | $29.85 | 69,879,570 |
| 2023-05-03 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2023-05-02 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2023-04-28 | $28.70 | $29.99 | $28.70 | $29.56 | $29.56 | 133,173,970 |
| 2023-04-27 | $27.43 | $27.89 | $27.10 | $27.80 | $27.80 | 51,373,580 |
| 2023-04-26 | $27.41 | $27.64 | $27.25 | $27.46 | $27.46 | 33,399,640 |
| 2023-04-25 | $27.40 | $27.67 | $27.17 | $27.51 | $27.51 | 44,251,620 |
| 2023-04-24 | $28.02 | $28.09 | $27.27 | $27.36 | $27.36 | 53,589,190 |
| 2023-04-21 | $28.20 | $28.68 | $27.95 | $28.00 | $28.00 | 58,013,380 |
| 2023-04-20 | $28.16 | $28.33 | $27.97 | $28.08 | $28.08 | 41,938,870 |
| 2023-04-19 | $28.50 | $28.54 | $28.08 | $28.22 | $28.22 | 38,178,240 |
| 2023-04-18 | $28.18 | $28.55 | $28.11 | $28.49 | $28.49 | 61,120,680 |
| 2023-04-17 | $27.88 | $28.19 | $27.73 | $28.18 | $28.18 | 48,312,400 |
| 2023-04-14 | $28.18 | $28.31 | $27.88 | $27.92 | $27.92 | 41,736,090 |
| 2023-04-13 | $28.00 | $28.22 | $27.88 | $28.10 | $28.10 | 38,971,970 |
| 2023-04-12 | $28.52 | $28.58 | $28.12 | $28.16 | $28.16 | 45,022,170 |
| 2023-04-11 | $28.80 | $28.88 | $28.46 | $28.52 | $28.52 | 45,965,480 |
| 2023-04-10 | $29.18 | $29.29 | $28.77 | $28.86 | $28.86 | 39,858,370 |
| 2023-04-07 | $28.91 | $29.28 | $28.84 | $29.14 | $29.14 | 26,401,000 |
| 2023-04-06 | $29.09 | $29.10 | $28.70 | $28.92 | $28.92 | 31,179,040 |
| 2023-04-05 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2023-04-04 | $29.02 | $29.25 | $28.82 | $29.11 | $29.11 | 35,683,570 |
| 2023-04-03 | $29.11 | $29.18 | $28.82 | $28.99 | $28.99 | 32,993,420 |
| 2023-03-31 | $29.20 | $29.46 | $29.12 | $29.12 | $29.12 | 30,785,560 |
| 2023-03-30 | $28.77 | $29.32 | $28.61 | $29.20 | $29.20 | 41,132,300 |
| 2023-03-29 | $29.16 | $29.24 | $28.65 | $28.70 | $28.70 | 33,573,330 |
| 2023-03-28 | $29.12 | $29.33 | $28.90 | $29.00 | $29.00 | 22,024,320 |
| 2023-03-27 | $29.18 | $29.35 | $29.00 | $29.12 | $29.12 | 24,408,980 |
| 2023-03-24 | $29.03 | $29.34 | $28.97 | $29.13 | $29.13 | 23,391,370 |
| 2023-03-23 | $28.80 | $29.32 | $28.75 | $29.01 | $29.01 | 34,943,380 |
| 2023-03-22 | $28.99 | $29.14 | $28.76 | $28.88 | $28.88 | 27,184,310 |
| 2023-03-21 | $28.54 | $29.04 | $28.42 | $28.98 | $28.98 | 38,534,510 |
| 2023-03-20 | $28.88 | $29.00 | $28.48 | $28.54 | $28.54 | 36,054,170 |
| 2023-03-17 | $29.30 | $29.40 | $28.87 | $28.87 | $28.87 | 36,564,030 |
| 2023-03-16 | $29.11 | $29.44 | $28.98 | $29.10 | $29.10 | 26,432,770 |
| 2023-03-15 | $29.76 | $29.93 | $29.18 | $29.19 | $29.19 | 27,688,470 |
| 2023-03-14 | $29.48 | $29.63 | $29.17 | $29.54 | $29.54 | 24,251,760 |
| 2023-03-13 | $29.11 | $29.94 | $29.08 | $29.47 | $29.47 | 37,142,570 |
| 2023-03-10 | $29.40 | $29.69 | $29.09 | $29.11 | $29.11 | 35,961,640 |
| 2023-03-09 | $29.89 | $29.98 | $29.55 | $29.55 | $29.55 | 26,919,440 |
| 2023-03-08 | $29.97 | $30.00 | $29.79 | $29.87 | $29.87 | 23,097,590 |
| 2023-03-07 | $30.63 | $30.66 | $29.94 | $29.94 | $29.94 | 49,473,600 |
| 2023-03-06 | $31.06 | $31.09 | $30.70 | $30.73 | $30.73 | 23,893,150 |
| 2023-03-03 | $31.20 | $31.35 | $30.90 | $31.06 | $31.06 | 20,693,510 |
| 2023-03-02 | $31.00 | $31.30 | $30.96 | $31.14 | $31.14 | 18,493,330 |
| 2023-03-01 | $30.53 | $31.14 | $30.38 | $31.12 | $31.12 | 36,530,590 |
| 2023-02-28 | $30.53 | $30.94 | $30.19 | $30.46 | $30.46 | 33,616,240 |
| 2023-02-27 | $30.46 | $30.66 | $30.31 | $30.50 | $30.50 | 28,485,380 |
| 2023-02-24 | $31.00 | $31.12 | $30.61 | $30.61 | $30.61 | 22,195,490 |
| 2023-02-23 | $31.02 | $31.30 | $30.91 | $31.00 | $31.00 | 25,859,740 |
| 2023-02-22 | $31.33 | $31.43 | $30.95 | $31.06 | $31.06 | 29,125,250 |
| 2023-02-21 | $31.31 | $31.59 | $31.22 | $31.49 | $31.49 | 25,839,780 |
| 2023-02-20 | $30.73 | $31.46 | $30.54 | $31.35 | $31.35 | 37,423,610 |
| 2023-02-17 | $30.87 | $31.25 | $30.60 | $30.69 | $30.69 | 31,569,780 |
| 2023-02-16 | $31.16 | $31.48 | $30.70 | $30.88 | $30.88 | 38,509,880 |
| 2023-02-15 | $31.58 | $31.60 | $30.87 | $31.18 | $31.18 | 41,082,600 |
| 2023-02-14 | $31.60 | $31.76 | $31.49 | $31.63 | $31.63 | 25,692,820 |
| 2023-02-13 | $31.57 | $31.67 | $31.31 | $31.59 | $31.59 | 35,599,470 |
| 2023-02-10 | $31.51 | $31.65 | $31.25 | $31.46 | $31.46 | 17,465,480 |
| 2023-02-09 | $31.26 | $31.67 | $31.15 | $31.50 | $31.50 | 27,306,300 |
| 2023-02-08 | $31.19 | $31.40 | $31.12 | $31.26 | $31.26 | 27,500,660 |
| 2023-02-07 | $31.13 | $31.43 | $30.97 | $31.02 | $31.02 | 31,250,210 |
| 2023-02-06 | $31.75 | $31.76 | $30.93 | $31.12 | $31.12 | 60,585,950 |
| 2023-02-03 | $32.34 | $32.48 | $31.82 | $32.03 | $32.03 | 37,445,800 |
| 2023-02-02 | $32.60 | $32.80 | $32.18 | $32.52 | $32.52 | 46,612,140 |
| 2023-02-01 | $32.78 | $32.85 | $32.17 | $32.58 | $32.58 | 33,437,870 |
| 2023-01-31 | $33.49 | $33.50 | $32.47 | $32.58 | $32.58 | 40,947,420 |
| 2023-01-30 | $32.82 | $33.50 | $32.73 | $33.25 | $33.25 | 92,146,580 |
| 2023-01-20 | $32.55 | $32.59 | $32.08 | $32.33 | $32.33 | 36,623,500 |
| 2023-01-19 | $32.34 | $32.42 | $31.87 | $32.42 | $32.42 | 38,609,930 |
| 2023-01-18 | $33.58 | $33.77 | $32.20 | $32.23 | $32.23 | 70,619,030 |
| 2023-01-17 | $33.51 | $33.80 | $33.12 | $33.75 | $33.75 | 47,099,200 |
| 2023-01-16 | $32.80 | $33.70 | $32.61 | $33.40 | $33.40 | 61,629,900 |
| 2023-01-13 | $32.25 | $32.62 | $32.16 | $32.59 | $32.59 | 23,592,390 |
| 2023-01-12 | $32.42 | $32.66 | $31.95 | $32.23 | $32.23 | 28,730,520 |
| 2023-01-11 | $32.52 | $32.85 | $32.21 | $32.45 | $32.45 | 36,000,440 |
| 2023-01-10 | $31.59 | $32.55 | $31.50 | $32.51 | $32.51 | 52,304,330 |
| 2023-01-09 | $31.45 | $31.79 | $31.20 | $31.60 | $31.60 | 44,171,040 |
| 2023-01-06 | $31.70 | $31.70 | $31.24 | $31.50 | $31.50 | 33,750,700 |
| 2023-01-05 | $30.83 | $31.60 | $30.77 | $31.54 | $31.54 | 53,318,050 |
| 2023-01-04 | $30.70 | $30.94 | $30.50 | $30.58 | $30.58 | 27,184,860 |
| 2023-01-03 | $31.00 | $31.07 | $30.33 | $30.70 | $30.70 | 41,192,620 |
| 2023-01-02 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-30 | $30.97 | $31.30 | $30.80 | $31.00 | $31.00 | 27,728,630 |
| 2022-12-29 | $30.71 | $31.02 | $30.42 | $30.87 | $30.87 | 23,112,240 |
| 2022-12-28 | $30.93 | $31.17 | $30.87 | $30.93 | $30.93 | 24,753,880 |
| 2022-12-27 | $30.88 | $31.27 | $30.82 | $31.16 | $31.16 | 24,825,980 |
| 2022-12-26 | $31.08 | $31.15 | $30.50 | $30.57 | $30.57 | 27,647,880 |
| 2022-12-23 | $30.63 | $31.27 | $30.51 | $31.10 | $31.10 | 28,805,580 |
| 2022-12-22 | $31.10 | $31.30 | $30.75 | $30.85 | $30.85 | 37,963,260 |
| 2022-12-21 | $30.82 | $31.23 | $30.68 | $30.93 | $30.93 | 39,761,580 |
| 2022-12-20 | $31.22 | $31.38 | $30.20 | $30.50 | $30.50 | 50,047,430 |
| 2022-12-19 | $31.32 | $32.06 | $31.26 | $31.39 | $31.39 | 36,239,290 |
| 2022-12-16 | $31.17 | $31.50 | $31.01 | $31.42 | $31.42 | 27,440,610 |
| 2022-12-15 | $31.72 | $31.99 | $31.31 | $31.36 | $31.36 | 37,190,690 |
| 2022-12-14 | $31.30 | $31.90 | $31.18 | $31.72 | $31.72 | 47,088,370 |
| 2022-12-13 | $31.52 | $31.55 | $31.18 | $31.29 | $31.29 | 32,392,750 |
| 2022-12-12 | $31.78 | $31.98 | $31.52 | $31.75 | $31.75 | 42,877,380 |
| 2022-12-09 | $31.36 | $32.00 | $30.95 | $31.99 | $31.99 | 79,373,900 |
| 2022-12-08 | $31.60 | $31.68 | $31.16 | $31.23 | $31.23 | 42,920,300 |
| 2022-12-07 | $31.16 | $31.94 | $30.96 | $31.58 | $31.58 | 56,820,560 |
| 2022-12-06 | $30.85 | $31.59 | $30.57 | $31.18 | $31.18 | 62,147,920 |
| 2022-12-05 | $30.43 | $30.97 | $30.30 | $30.64 | $30.64 | 63,542,560 |
| 2022-12-01 | $29.70 | $30.16 | $29.52 | $29.91 | $29.91 | 78,144,800 |
| 2022-11-30 | $28.98 | $29.11 | $28.58 | $28.85 | $28.85 | 45,928,480 |
| 2022-11-29 | $28.90 | $29.23 | $28.40 | $29.11 | $29.11 | 48,816,330 |
| 2022-11-28 | $28.00 | $28.63 | $27.69 | $28.47 | $28.47 | 51,235,440 |
| 2022-11-25 | $28.40 | $28.56 | $28.15 | $28.50 | $28.50 | 25,853,920 |
| 2022-11-24 | $28.66 | $28.87 | $28.42 | $28.48 | $28.48 | 18,411,170 |
| 2022-11-23 | $28.68 | $28.85 | $28.43 | $28.47 | $28.47 | 24,981,210 |
| 2022-11-22 | $28.86 | $29.18 | $28.46 | $28.67 | $28.67 | 31,273,050 |
| 2022-11-21 | $28.70 | $28.88 | $28.39 | $28.74 | $28.74 | 35,604,740 |
| 2022-11-18 | $29.32 | $29.48 | $29.00 | $29.12 | $29.12 | 33,668,250 |
| 2022-11-17 | $29.20 | $29.56 | $28.99 | $29.24 | $29.24 | 34,760,820 |
| 2022-11-16 | $29.02 | $29.62 | $28.93 | $29.20 | $29.20 | 39,551,890 |
| 2022-11-15 | $28.43 | $29.47 | $28.38 | $29.20 | $29.20 | 56,623,430 |
| 2022-11-14 | $28.99 | $29.13 | $28.30 | $28.36 | $28.36 | 60,803,770 |
| 2022-11-11 | $28.33 | $28.78 | $27.82 | $28.42 | $28.42 | 79,487,940 |
| 2022-11-10 | $27.01 | $27.73 | $26.95 | $27.71 | $27.71 | 42,429,980 |
| 2022-11-09 | $27.39 | $27.58 | $27.15 | $27.21 | $27.21 | 27,166,180 |
| 2022-11-08 | $27.69 | $27.95 | $27.13 | $27.36 | $27.36 | 44,501,380 |
| 2022-11-07 | $27.49 | $28.13 | $27.22 | $27.71 | $27.71 | 54,872,590 |
| 2022-11-04 | $26.53 | $28.20 | $26.52 | $27.73 | $27.73 | 81,677,750 |
| 2022-11-03 | $26.98 | $27.27 | $26.50 | $26.64 | $26.64 | 54,008,830 |
| 2022-11-02 | $26.21 | $27.42 | $26.10 | $27.34 | $27.34 | 98,088,930 |
| 2022-11-01 | $25.59 | $26.60 | $25.01 | $26.54 | $26.54 | 102,565,420 |
| 2022-10-31 | $25.19 | $25.78 | $24.51 | $25.24 | $25.24 | 114,401,860 |
| 2022-10-28 | $26.58 | $26.68 | $25.88 | $25.88 | $25.88 | 152,650,410 |
| 2022-10-27 | $29.29 | $29.45 | $28.72 | $28.76 | $28.76 | 38,381,910 |
| 2022-10-26 | $29.10 | $29.75 | $28.96 | $29.10 | $29.10 | 40,041,420 |
| 2022-10-25 | $28.61 | $29.39 | $28.60 | $29.15 | $29.15 | 46,763,270 |
| 2022-10-24 | $29.48 | $30.09 | $28.80 | $28.90 | $28.90 | 67,398,300 |
| 2022-10-21 | $30.05 | $30.48 | $29.61 | $29.94 | $29.94 | 64,541,970 |
| 2022-10-20 | $32.20 | $32.25 | $30.26 | $30.30 | $30.30 | 99,440,170 |
| 2022-10-19 | $32.69 | $32.94 | $32.31 | $32.50 | $32.50 | 28,729,930 |
| 2022-10-18 | $33.02 | $33.41 | $32.70 | $32.77 | $32.77 | 32,026,980 |
| 2022-10-17 | $32.60 | $33.17 | $32.52 | $33.01 | $33.01 | 28,743,070 |
| 2022-10-14 | $32.52 | $33.05 | $32.51 | $32.81 | $32.81 | 34,154,330 |
| 2022-10-13 | $32.42 | $32.75 | $32.09 | $32.56 | $32.56 | 26,849,970 |
| 2022-10-12 | $32.33 | $32.60 | $31.63 | $32.56 | $32.56 | 35,799,260 |
| 2022-10-11 | $32.63 | $32.63 | $32.05 | $32.36 | $32.36 | 18,679,990 |
| 2022-10-10 | $32.65 | $33.06 | $32.20 | $32.30 | $32.30 | 29,557,460 |
| 2022-09-30 | $33.29 | $33.47 | $32.93 | $32.98 | $32.98 | 26,476,180 |
| 2022-09-29 | $33.26 | $33.85 | $33.06 | $33.30 | $33.30 | 31,754,170 |
| 2022-09-28 | $33.18 | $33.70 | $32.92 | $33.26 | $33.26 | 42,582,430 |
| 2022-09-27 | $32.33 | $33.31 | $32.24 | $33.22 | $33.22 | 40,877,580 |
| 2022-09-26 | $32.66 | $32.70 | $32.35 | $32.36 | $32.36 | 26,432,670 |
| 2022-09-23 | $31.90 | $32.60 | $31.85 | $32.45 | $32.45 | 44,411,260 |
| 2022-09-22 | $32.28 | $32.49 | $32.00 | $32.00 | $32.00 | 30,588,490 |
| 2022-09-21 | $32.41 | $32.71 | $32.30 | $32.48 | $32.48 | 26,596,000 |
| 2022-09-20 | $32.91 | $33.05 | $32.37 | $32.66 | $32.66 | 29,215,970 |
| 2022-09-19 | $32.98 | $33.16 | $32.53 | $32.90 | $32.90 | 29,443,350 |
| 2022-09-16 | $33.55 | $33.69 | $32.88 | $32.88 | $32.88 | 45,854,280 |
| 2022-09-15 | $33.60 | $34.10 | $33.45 | $33.69 | $33.69 | 44,325,830 |
| 2022-09-14 | $33.40 | $33.64 | $33.35 | $33.60 | $33.60 | 24,109,310 |
| 2022-09-13 | $33.75 | $33.97 | $33.56 | $33.74 | $33.74 | 35,502,370 |
| 2022-09-12 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2022-09-09 | $33.25 | $33.74 | $33.15 | $33.70 | $33.70 | 39,560,420 |
| 2022-09-08 | $33.11 | $33.46 | $33.11 | $33.27 | $33.27 | 27,506,520 |
| 2022-09-07 | $33.48 | $33.62 | $33.13 | $33.22 | $33.22 | 39,617,370 |
| 2022-09-06 | $33.44 | $33.64 | $33.33 | $33.63 | $33.63 | 27,372,600 |
| 2022-09-05 | $33.60 | $33.83 | $33.08 | $33.37 | $33.37 | 41,000,330 |
| 2022-09-02 | $34.60 | $34.82 | $33.59 | $33.90 | $33.90 | 60,293,380 |
| 2022-09-01 | $35.41 | $35.54 | $34.53 | $34.55 | $34.55 | 65,690,870 |
| 2022-08-31 | $35.69 | $36.00 | $35.02 | $35.74 | $35.74 | 59,101,200 |
| 2022-08-30 | $36.12 | $36.28 | $35.71 | $36.13 | $36.13 | 21,575,520 |
| 2022-08-29 | $36.02 | $36.24 | $35.90 | $35.95 | $35.95 | 23,766,530 |
| 2022-08-26 | $36.28 | $36.33 | $35.90 | $36.19 | $36.19 | 31,183,770 |
| 2022-08-25 | $35.16 | $35.87 | $35.09 | $35.80 | $35.80 | 36,865,270 |
| 2022-08-24 | $35.41 | $35.58 | $35.15 | $35.16 | $35.16 | 28,074,490 |
| 2022-08-23 | $35.83 | $36.00 | $35.40 | $35.43 | $35.43 | 24,245,870 |
| 2022-08-22 | $35.66 | $36.08 | $35.61 | $35.87 | $35.87 | 21,235,650 |
| 2022-08-19 | $35.90 | $36.08 | $35.76 | $35.78 | $35.78 | 21,090,250 |
| 2022-08-18 | $36.25 | $36.25 | $35.95 | $36.00 | $36.00 | 23,168,180 |
| 2022-08-17 | $36.44 | $36.50 | $36.06 | $36.34 | $36.34 | 24,116,810 |
| 2022-08-16 | $36.27 | $36.56 | $36.01 | $36.31 | $36.31 | 20,801,050 |
| 2022-08-15 | $36.43 | $36.75 | $36.22 | $36.25 | $36.25 | 27,129,420 |
| 2022-08-12 | $36.48 | $36.70 | $36.34 | $36.62 | $36.62 | 19,651,330 |
| 2022-08-11 | $36.14 | $36.53 | $35.95 | $36.50 | $36.50 | 29,077,080 |
| 2022-08-10 | $36.43 | $36.57 | $35.85 | $35.95 | $35.95 | 24,618,900 |
| 2022-08-09 | $36.34 | $36.63 | $36.22 | $36.38 | $36.38 | 23,059,600 |
| 2022-08-08 | $36.48 | $36.75 | $36.18 | $36.34 | $36.34 | 29,288,140 |
| 2022-08-05 | $35.79 | $36.39 | $35.50 | $36.36 | $36.36 | 36,877,630 |
| 2022-08-04 | $35.33 | $35.68 | $35.18 | $35.58 | $35.58 | 23,281,710 |
| 2022-08-03 | $35.29 | $35.58 | $35.03 | $35.16 | $35.16 | 29,649,540 |
| 2022-08-02 | $35.50 | $35.57 | $34.86 | $35.30 | $35.30 | 45,504,340 |
| 2022-08-01 | $35.83 | $35.97 | $35.39 | $35.84 | $35.84 | 38,799,540 |
| 2022-07-29 | $36.77 | $36.87 | $35.75 | $35.83 | $35.83 | 52,691,890 |
| 2022-07-28 | $36.57 | $36.96 | $36.43 | $36.77 | $36.77 | 40,244,450 |
| 2022-07-27 | $36.50 | $36.73 | $36.30 | $36.41 | $36.41 | 30,711,850 |
| 2022-07-26 | $36.55 | $36.84 | $36.30 | $36.58 | $36.58 | 35,395,070 |
| 2022-07-25 | $36.38 | $36.63 | $36.12 | $36.61 | $36.61 | 34,582,290 |
| 2022-07-22 | $36.12 | $36.45 | $36.01 | $36.28 | $36.28 | 27,528,250 |
| 2022-07-21 | $36.40 | $36.48 | $36.12 | $36.12 | $36.12 | 26,567,520 |
| 2022-07-20 | $36.22 | $36.66 | $36.16 | $36.50 | $36.50 | 49,507,920 |
| 2022-07-19 | $35.86 | $36.20 | $35.73 | $36.16 | $36.16 | 37,562,650 |
| 2022-07-18 | $35.73 | $36.22 | $35.61 | $36.05 | $36.05 | 39,358,210 |
| 2022-07-15 | $36.09 | $36.58 | $35.67 | $35.68 | $35.68 | 51,725,760 |
| 2022-07-14 | $35.96 | $36.20 | $35.61 | $36.09 | $36.09 | 44,455,680 |
| 2022-07-13 | $36.55 | $36.56 | $35.82 | $35.96 | $35.96 | 53,095,360 |
| 2022-07-12 | $36.15 | $36.42 | $35.91 | $36.38 | $36.38 | 60,583,790 |
| 2022-07-11 | $36.34 | $36.34 | $35.73 | $36.11 | $36.11 | 56,262,490 |
| 2022-07-08 | $36.77 | $36.88 | $36.28 | $36.34 | $36.34 | 53,648,470 |
| 2022-07-07 | $37.02 | $37.05 | $36.56 | $36.62 | $36.62 | 55,695,790 |
| 2022-07-06 | $37.42 | $37.62 | $36.83 | $37.02 | $37.02 | 60,908,630 |
| 2022-07-05 | $37.66 | $37.90 | $37.22 | $37.38 | $37.38 | 59,262,100 |
| 2022-07-04 | $37.67 | $38.02 | $37.06 | $37.82 | $37.82 | 91,508,300 |
| 2022-07-01 | $38.84 | $39.14 | $38.08 | $38.44 | $38.44 | 46,076,300 |
| 2022-06-30 | $38.05 | $39.02 | $38.00 | $38.95 | $38.95 | 66,776,810 |
| 2022-06-29 | $38.75 | $38.84 | $37.97 | $38.05 | $38.05 | 50,970,100 |
| 2022-06-28 | $38.89 | $38.98 | $38.50 | $38.80 | $38.80 | 43,230,840 |
| 2022-06-27 | $38.00 | $39.10 | $37.99 | $38.70 | $38.70 | 82,832,060 |
| 2022-06-24 | $37.57 | $38.18 | $37.35 | $38.00 | $38.00 | 69,886,180 |
| 2022-06-23 | $37.67 | $37.77 | $37.21 | $37.60 | $37.60 | 50,904,270 |
| 2022-06-22 | $37.89 | $37.95 | $37.33 | $37.44 | $37.44 | 43,276,290 |
| 2022-06-21 | $37.81 | $38.29 | $37.45 | $37.74 | $37.74 | 45,828,540 |
| 2022-06-20 | $38.41 | $38.49 | $37.77 | $37.90 | $37.90 | 65,969,190 |
| 2022-06-17 | $37.88 | $38.44 | $37.70 | $38.29 | $38.29 | 50,503,890 |
| 2022-06-16 | $38.40 | $38.87 | $37.80 | $38.06 | $38.06 | 57,557,940 |
| 2022-06-15 | $37.76 | $38.55 | $37.57 | $38.07 | $38.07 | 88,794,500 |
| 2022-06-14 | $37.04 | $37.80 | $36.60 | $37.76 | $37.76 | 54,850,550 |
| 2022-06-13 | $37.20 | $37.23 | $36.76 | $37.07 | $37.07 | 59,398,080 |
| 2022-06-10 | $37.15 | $37.38 | $36.90 | $37.33 | $37.33 | 62,444,420 |
| 2022-06-09 | $37.30 | $37.47 | $36.77 | $37.03 | $37.03 | 65,030,690 |
| 2022-06-08 | $36.55 | $37.66 | $36.43 | $37.11 | $37.11 | 79,394,420 |
| 2022-06-07 | $35.98 | $36.65 | $35.88 | $36.38 | $36.38 | 50,721,240 |
| 2022-06-06 | $35.95 | $36.17 | $35.32 | $36.16 | $36.16 | 71,952,500 |
| 2022-06-02 | $36.31 | $36.48 | $35.91 | $36.16 | $36.16 | 38,733,760 |
| 2022-06-01 | $37.10 | $37.10 | $36.22 | $36.60 | $36.60 | 54,832,410 |
| 2022-05-31 | $37.69 | $38.19 | $37.42 | $38.00 | $37.04 | 56,116,740 |
| 2022-05-30 | $37.69 | $38.18 | $37.51 | $37.67 | $36.72 | 40,575,710 |
| 2022-05-27 | $37.51 | $38.07 | $37.37 | $37.59 | $36.64 | 33,289,000 |
| 2022-05-26 | $37.14 | $37.73 | $37.10 | $37.37 | $36.42 | 45,445,510 |
| 2022-05-25 | $37.06 | $37.50 | $36.91 | $37.14 | $36.20 | 26,434,290 |
| 2022-05-24 | $37.30 | $37.60 | $36.90 | $37.10 | $36.16 | 38,957,530 |
| 2022-05-23 | $37.73 | $37.73 | $37.06 | $37.18 | $36.24 | 36,475,700 |
| 2022-05-20 | $36.92 | $37.68 | $36.90 | $37.68 | $36.73 | 42,832,030 |
| 2022-05-19 | $37.20 | $37.44 | $36.71 | $36.93 | $36.00 | 43,343,890 |
| 2022-05-18 | $37.60 | $37.89 | $36.80 | $37.71 | $36.76 | 46,322,230 |
| 2022-05-17 | $37.20 | $37.62 | $37.12 | $37.62 | $36.67 | 32,590,690 |
| 2022-05-16 | $38.23 | $38.50 | $37.07 | $37.32 | $36.38 | 53,584,260 |
| 2022-05-13 | $38.50 | $38.85 | $38.16 | $38.45 | $37.48 | 30,607,080 |
| 2022-05-12 | $38.52 | $38.94 | $38.33 | $38.77 | $37.79 | 24,396,130 |
| 2022-05-11 | $38.98 | $39.00 | $38.44 | $38.70 | $37.72 | 52,109,200 |
| 2022-05-10 | $37.60 | $39.14 | $37.50 | $39.05 | $38.06 | 58,718,440 |
| 2022-05-09 | $37.70 | $38.03 | $37.41 | $37.84 | $36.88 | 32,329,550 |
| 2022-05-06 | $38.30 | $38.54 | $37.75 | $37.77 | $36.81 | 34,316,410 |
| 2022-05-05 | $39.50 | $39.50 | $38.56 | $38.72 | $37.74 | 56,420,230 |
| 2022-05-04 | $38.47 | $38.47 | $38.47 | $38.47 | $37.50 | 0 |
| 2022-05-03 | $38.47 | $38.47 | $38.47 | $38.47 | $37.50 | 0 |
| 2022-04-29 | $38.06 | $38.68 | $37.75 | $38.47 | $37.50 | 53,262,190 |
| 2022-04-28 | $38.80 | $38.87 | $37.38 | $38.06 | $37.10 | 76,463,810 |
| 2022-04-27 | $37.85 | $39.00 | $37.80 | $39.00 | $38.01 | 55,690,040 |
| 2022-04-26 | $37.33 | $38.50 | $37.02 | $37.87 | $36.91 | 51,045,340 |
| 2022-04-25 | $37.81 | $38.48 | $37.30 | $37.33 | $36.39 | 47,459,230 |
| 2022-04-22 | $38.01 | $38.65 | $37.60 | $38.35 | $37.38 | 36,850,590 |
| 2022-04-21 | $38.58 | $39.15 | $38.12 | $38.43 | $37.46 | 42,246,740 |
| 2022-04-20 | $38.20 | $39.50 | $38.01 | $38.83 | $37.85 | 58,761,480 |
| 2022-04-19 | $38.34 | $38.94 | $37.81 | $38.15 | $37.18 | 26,621,140 |
| 2022-04-18 | $38.36 | $39.15 | $38.10 | $38.33 | $37.36 | 35,894,820 |
| 2022-04-15 | $38.33 | $39.30 | $38.33 | $38.61 | $37.63 | 35,896,700 |
| 2022-04-14 | $37.90 | $38.82 | $37.68 | $38.70 | $37.72 | 44,354,120 |
| 2022-04-13 | $37.21 | $38.06 | $37.11 | $37.68 | $36.73 | 43,536,880 |
| 2022-04-12 | $36.69 | $37.45 | $36.33 | $37.45 | $36.50 | 35,111,580 |
| 2022-04-11 | $36.70 | $36.96 | $36.20 | $36.52 | $35.60 | 30,628,450 |
| 2022-04-08 | $36.81 | $37.16 | $36.62 | $36.96 | $36.02 | 23,618,180 |
| 2022-04-07 | $36.90 | $37.35 | $36.71 | $36.81 | $35.88 | 21,364,430 |
| 2022-04-06 | $36.93 | $37.44 | $36.80 | $37.20 | $36.26 | 27,820,050 |
| 2022-04-05 | $37.34 | $37.34 | $37.34 | $37.34 | $36.40 | 0 |
| 2022-04-04 | $37.34 | $37.34 | $37.34 | $37.34 | $36.40 | 0 |
| 2022-04-01 | $36.84 | $37.69 | $36.61 | $37.34 | $36.40 | 29,725,940 |
| 2022-03-31 | $36.78 | $37.18 | $36.60 | $36.89 | $35.96 | 27,742,870 |
| 2022-03-30 | $36.01 | $36.94 | $35.89 | $36.94 | $36.01 | 35,544,310 |
| 2022-03-29 | $36.14 | $36.44 | $35.62 | $35.70 | $34.80 | 24,811,070 |
| 2022-03-28 | $35.06 | $36.03 | $35.02 | $36.03 | $35.12 | 31,574,740 |
| 2022-03-25 | $36.45 | $36.60 | $35.68 | $35.75 | $34.85 | 36,285,450 |
| 2022-03-24 | $36.69 | $37.03 | $36.20 | $36.50 | $35.58 | 37,676,210 |
| 2022-03-23 | $37.12 | $37.22 | $36.73 | $36.82 | $35.89 | 32,858,010 |
| 2022-03-22 | $36.96 | $37.38 | $36.81 | $37.12 | $36.18 | 25,585,270 |
| 2022-03-21 | $37.55 | $37.60 | $36.76 | $37.00 | $36.06 | 46,141,760 |
| 2022-03-18 | $37.05 | $37.80 | $36.65 | $37.80 | $36.84 | 51,800,400 |
| 2022-03-17 | $37.59 | $38.29 | $37.15 | $37.20 | $36.26 | 61,470,290 |
| 2022-03-16 | $36.00 | $37.41 | $35.06 | $37.12 | $36.18 | 66,971,330 |
| 2022-03-15 | $36.80 | $37.00 | $35.27 | $35.40 | $34.50 | 68,037,220 |
| 2022-03-14 | $37.79 | $38.11 | $37.26 | $37.26 | $36.32 | 44,153,800 |
| 2022-03-11 | $37.50 | $38.50 | $37.32 | $38.30 | $37.33 | 79,186,390 |
| 2022-03-10 | $37.32 | $37.50 | $36.70 | $36.75 | $35.82 | 37,175,340 |
| 2022-03-09 | $36.85 | $37.53 | $35.21 | $36.63 | $35.70 | 59,636,110 |
| 2022-03-08 | $37.55 | $37.92 | $36.40 | $36.68 | $35.75 | 49,288,050 |
| 2022-03-07 | $39.01 | $39.08 | $37.26 | $37.55 | $36.60 | 68,186,110 |
| 2022-03-04 | $39.38 | $39.55 | $38.91 | $39.35 | $38.35 | 32,179,720 |
| 2022-03-03 | $39.26 | $39.55 | $38.80 | $39.33 | $38.33 | 27,316,770 |
| 2022-03-02 | $39.25 | $39.55 | $39.07 | $39.24 | $38.25 | 22,706,340 |
| 2022-03-01 | $39.44 | $39.71 | $39.07 | $39.50 | $38.50 | 38,935,710 |
| 2022-02-28 | $39.03 | $39.54 | $39.01 | $39.52 | $38.52 | 24,748,440 |
| 2022-02-25 | $39.66 | $40.12 | $39.30 | $39.50 | $38.50 | 25,512,930 |
| 2022-02-24 | $40.13 | $40.13 | $38.94 | $39.52 | $38.52 | 43,705,420 |
| 2022-02-23 | $41.00 | $41.20 | $40.05 | $40.24 | $39.22 | 30,093,750 |
| 2022-02-22 | $40.73 | $40.78 | $39.90 | $40.49 | $39.47 | 33,340,970 |
| 2022-02-21 | $40.50 | $41.04 | $40.27 | $41.01 | $39.97 | 30,061,290 |
| 2022-02-18 | $40.25 | $40.69 | $40.07 | $40.56 | $39.53 | 24,794,570 |
| 2022-02-17 | $40.50 | $40.89 | $40.27 | $40.43 | $39.41 | 30,276,240 |
| 2022-02-16 | $40.07 | $40.37 | $39.52 | $40.29 | $39.27 | 32,285,310 |
| 2022-02-15 | $40.20 | $40.49 | $39.63 | $39.88 | $38.87 | 37,073,270 |
| 2022-02-14 | $39.66 | $40.38 | $39.50 | $40.00 | $38.99 | 37,760,720 |
| 2022-02-11 | $40.30 | $40.30 | $39.76 | $39.83 | $38.82 | 28,981,350 |
| 2022-02-10 | $40.25 | $40.38 | $39.71 | $40.01 | $39.00 | 28,813,340 |
| 2022-02-09 | $38.62 | $39.97 | $38.60 | $39.93 | $38.92 | 52,976,250 |
| 2022-02-08 | $38.76 | $38.76 | $37.70 | $38.65 | $37.67 | 32,638,650 |
| 2022-02-07 | $38.60 | $39.10 | $38.38 | $38.76 | $37.78 | 34,584,180 |
| 2022-02-04 | $38.07 | $38.07 | $38.07 | $38.07 | $37.11 | 0 |
| 2022-02-03 | $38.07 | $38.07 | $38.07 | $38.07 | $37.11 | 0 |
| 2022-02-02 | $38.07 | $38.07 | $38.07 | $38.07 | $37.11 | 0 |
| 2022-02-01 | $38.07 | $38.07 | $38.07 | $38.07 | $37.11 | 0 |
| 2022-01-28 | $38.20 | $38.94 | $37.85 | $38.07 | $37.11 | 43,673,770 |
| 2022-01-27 | $38.55 | $39.25 | $37.98 | $38.12 | $37.16 | 37,482,530 |
| 2022-01-26 | $38.76 | $39.50 | $38.01 | $38.88 | $37.90 | 36,188,050 |
| 2022-01-25 | $39.07 | $39.75 | $38.52 | $38.66 | $37.68 | 35,430,450 |
| 2022-01-24 | $39.79 | $40.00 | $39.20 | $39.40 | $38.40 | 27,499,980 |
| 2022-01-21 | $39.82 | $40.32 | $39.56 | $40.06 | $39.05 | 35,229,460 |
| 2022-01-20 | $39.30 | $40.11 | $39.19 | $40.06 | $39.05 | 43,702,300 |
| 2022-01-19 | $39.29 | $39.64 | $38.80 | $39.31 | $38.32 | 29,253,470 |
| 2022-01-18 | $39.00 | $39.67 | $38.96 | $39.42 | $38.42 | 30,700,290 |
| 2022-01-17 | $38.80 | $39.48 | $38.51 | $39.16 | $38.17 | 37,692,970 |
| 2022-01-14 | $39.14 | $39.34 | $38.73 | $38.86 | $37.88 | 28,046,330 |
| 2022-01-13 | $40.00 | $40.09 | $38.85 | $39.00 | $38.01 | 49,485,180 |
| 2022-01-12 | $39.82 | $40.23 | $39.52 | $39.92 | $38.91 | 35,653,980 |
| 2022-01-11 | $40.64 | $40.95 | $39.74 | $39.82 | $38.81 | 56,220,820 |
| 2022-01-10 | $40.00 | $41.20 | $39.89 | $41.03 | $39.99 | 59,537,030 |
| 2022-01-07 | $39.80 | $40.45 | $39.80 | $40.13 | $39.11 | 37,886,060 |
| 2022-01-06 | $41.70 | $41.70 | $39.60 | $39.98 | $38.97 | 89,836,440 |
| 2022-01-05 | $40.60 | $42.18 | $40.31 | $41.70 | $40.65 | 79,380,710 |
| 2022-01-04 | $41.05 | $41.40 | $40.30 | $40.70 | $39.67 | 56,767,640 |
| 2022-01-03 | $41.46 | $41.46 | $41.46 | $41.46 | $40.41 | 0 |
| 2021-12-31 | $41.30 | $41.76 | $40.82 | $41.46 | $40.41 | 35,218,250 |
| 2021-12-30 | $41.15 | $41.60 | $40.95 | $41.36 | $40.31 | 29,204,450 |
| 2021-12-29 | $41.81 | $42.03 | $40.90 | $41.10 | $40.06 | 42,510,170 |
| 2021-12-28 | $41.88 | $42.10 | $41.27 | $41.90 | $40.84 | 36,324,880 |
| 2021-12-27 | $42.39 | $42.39 | $41.15 | $41.95 | $40.89 | 48,382,030 |
| 2021-12-24 | $41.42 | $42.42 | $41.33 | $42.37 | $41.30 | 51,044,250 |
| 2021-12-23 | $41.40 | $41.90 | $41.17 | $41.49 | $40.44 | 29,410,590 |
| 2021-12-22 | $41.51 | $41.96 | $41.19 | $41.55 | $40.50 | 32,235,700 |
| 2021-12-21 | $41.03 | $42.00 | $41.00 | $41.56 | $40.51 | 48,305,350 |
| 2021-12-20 | $40.78 | $41.37 | $40.71 | $40.95 | $39.91 | 52,614,950 |
| 2021-12-17 | $41.29 | $41.34 | $40.59 | $40.96 | $39.92 | 45,366,200 |
| 2021-12-16 | $41.20 | $41.48 | $40.73 | $41.35 | $40.30 | 47,945,100 |
| 2021-12-15 | $41.65 | $42.13 | $41.11 | $41.39 | $40.34 | 43,041,540 |
| 2021-12-14 | $42.08 | $42.71 | $41.68 | $41.97 | $40.91 | 53,145,030 |
| 2021-12-13 | $42.28 | $43.92 | $42.01 | $42.30 | $41.23 | 94,052,400 |
| 2021-12-10 | $42.09 | $42.51 | $41.53 | $42.29 | $41.22 | 86,300,550 |
| 2021-12-09 | $41.00 | $42.00 | $40.78 | $41.41 | $40.36 | 78,215,680 |
| 2021-12-08 | $40.00 | $41.15 | $39.75 | $41.09 | $40.05 | 80,377,030 |
| 2021-12-07 | $40.13 | $40.13 | $39.58 | $39.98 | $38.97 | 56,200,340 |
| 2021-12-06 | $39.88 | $40.13 | $39.28 | $39.82 | $38.81 | 51,072,140 |
| 2021-12-03 | $39.90 | $39.90 | $39.90 | $39.90 | $38.89 | 93,196,830 |
| 2021-12-02 | $38.38 | $38.38 | $38.38 | $38.38 | $37.41 | 50,597,760 |
| 2021-12-01 | $39.00 | $39.50 | $38.33 | $38.70 | $37.72 | 60,230,490 |
| 2021-11-30 | $39.68 | $39.74 | $38.90 | $39.17 | $38.18 | 62,162,140 |
| 2021-11-29 | $38.94 | $39.74 | $38.60 | $39.74 | $38.73 | 68,031,500 |
| 2021-11-26 | $40.03 | $40.19 | $39.16 | $39.19 | $38.20 | 68,908,810 |
| 2021-11-25 | $40.20 | $40.60 | $39.91 | $40.32 | $39.30 | 77,482,430 |
| 2021-11-24 | $39.99 | $40.45 | $39.60 | $39.93 | $38.92 | 94,784,990 |
| 2021-11-23 | $40.00 | $40.34 | $39.36 | $40.08 | $39.07 | 94,672,350 |
| 2021-11-22 | $40.96 | $41.10 | $40.07 | $40.23 | $39.21 | 93,997,000 |
| 2021-11-19 | $41.12 | $41.41 | $40.55 | $40.85 | $39.82 | 54,264,360 |
| 2021-11-18 | $41.33 | $41.47 | $40.85 | $41.20 | $40.16 | 35,342,210 |
| 2021-11-17 | $42.28 | $42.28 | $41.25 | $41.44 | $40.39 | 45,289,740 |
| 2021-11-16 | $42.58 | $42.85 | $41.90 | $42.28 | $41.21 | 42,033,590 |
| 2021-11-15 | $42.15 | $42.70 | $41.70 | $42.28 | $41.21 | 53,182,620 |
| 2021-11-12 | $42.49 | $42.70 | $41.65 | $42.00 | $40.94 | 58,842,460 |
| 2021-11-11 | $41.60 | $42.38 | $41.07 | $42.20 | $41.13 | 80,563,890 |
| 2021-11-10 | $41.00 | $41.64 | $39.85 | $41.00 | $39.96 | 130,993,500 |
| 2021-11-09 | $42.66 | $43.15 | $42.00 | $42.23 | $41.16 | 52,355,790 |
| 2021-11-08 | $43.15 | $43.40 | $42.42 | $42.50 | $41.42 | 49,778,760 |
| 2021-11-05 | $42.86 | $42.86 | $42.86 | $42.86 | $41.78 | 78,114,910 |
| 2021-11-04 | $42.15 | $43.84 | $42.13 | $42.86 | $41.78 | 96,217,440 |
| 2021-11-03 | $43.22 | $43.26 | $41.80 | $41.81 | $40.75 | 77,007,990 |
| 2021-11-02 | $42.56 | $43.58 | $42.35 | $42.98 | $41.89 | 82,586,400 |
| 2021-11-01 | $43.11 | $43.17 | $42.00 | $42.56 | $41.48 | 84,854,900 |
| 2021-10-29 | $42.10 | $43.32 | $41.58 | $43.00 | $41.91 | 163,802,840 |
| 2021-10-28 | $40.60 | $41.50 | $39.88 | $40.76 | $39.73 | 87,267,260 |
| 2021-10-27 | $40.40 | $40.64 | $39.72 | $40.28 | $39.26 | 47,378,070 |
| 2021-10-26 | $40.50 | $40.99 | $40.00 | $40.56 | $39.53 | 46,293,510 |
| 2021-10-25 | $40.00 | $41.18 | $39.85 | $40.50 | $39.48 | 90,266,360 |
| 2021-10-22 | $38.49 | $40.30 | $38.31 | $39.89 | $38.88 | 99,840,660 |
| 2021-10-21 | $37.85 | $38.75 | $37.79 | $38.18 | $37.21 | 43,958,060 |
| 2021-10-20 | $38.69 | $39.00 | $37.88 | $38.00 | $37.04 | 46,536,620 |
| 2021-10-19 | $39.00 | $39.29 | $38.17 | $38.29 | $37.32 | 61,294,770 |
| 2021-10-18 | $39.01 | $39.02 | $37.38 | $38.60 | $37.62 | 73,390,730 |
| 2021-10-15 | $38.51 | $40.53 | $38.51 | $39.08 | $38.09 | 76,986,640 |
| 2021-10-14 | $39.45 | $39.76 | $38.60 | $39.02 | $38.03 | 48,188,190 |
| 2021-10-13 | $38.80 | $40.09 | $38.20 | $39.61 | $38.61 | 83,429,890 |
| 2021-10-12 | $39.15 | $39.33 | $38.38 | $38.79 | $37.81 | 78,819,840 |
| 2021-10-11 | $39.66 | $40.24 | $38.92 | $39.47 | $38.47 | 76,208,180 |
| 2021-10-08 | $37.70 | $39.96 | $37.50 | $39.62 | $38.62 | 135,373,940 |
| 2021-10-07 | $37.70 | $37.70 | $37.70 | $37.70 | $36.75 | 0 |
| 2021-10-06 | $37.70 | $37.70 | $37.70 | $37.70 | $36.75 | 0 |
| 2021-09-30 | $37.94 | $38.51 | $37.55 | $37.70 | $36.75 | 62,151,180 |
| 2021-09-29 | $37.61 | $38.06 | $36.94 | $37.70 | $36.75 | 70,590,650 |
| 2021-09-28 | $36.92 | $37.91 | $36.40 | $37.55 | $36.60 | 72,552,730 |
| 2021-09-27 | $37.11 | $38.50 | $37.10 | $37.28 | $36.34 | 117,853,210 |
| 2021-09-24 | $35.85 | $37.33 | $35.85 | $37.08 | $36.14 | 108,267,830 |
| 2021-09-23 | $35.36 | $36.27 | $35.36 | $35.71 | $34.81 | 47,940,070 |
| 2021-09-22 | $34.92 | $35.69 | $34.80 | $35.35 | $34.46 | 38,569,740 |
| 2021-09-21 | $35.49 | $35.49 | $35.49 | $35.49 | $34.59 | 0 |
| 2021-09-20 | $35.49 | $35.49 | $35.49 | $35.49 | $34.59 | 0 |
| 2021-09-17 | $34.90 | $35.80 | $34.50 | $35.49 | $34.59 | 60,539,250 |
| 2021-09-16 | $34.99 | $35.39 | $34.35 | $35.05 | $34.16 | 57,087,530 |
| 2021-09-15 | $35.23 | $35.48 | $34.67 | $34.81 | $33.93 | 47,107,430 |
| 2021-09-14 | $35.79 | $36.49 | $35.30 | $35.47 | $34.57 | 41,998,560 |
| 2021-09-13 | $36.00 | $36.20 | $35.38 | $35.80 | $34.89 | 53,838,690 |
| 2021-09-10 | $36.11 | $36.65 | $36.01 | $36.40 | $35.48 | 61,956,690 |
| 2021-09-09 | $36.26 | $36.50 | $35.73 | $36.01 | $35.10 | 45,549,510 |
| 2021-09-08 | $36.37 | $36.57 | $35.84 | $36.18 | $35.26 | 49,861,880 |
| 2021-09-07 | $36.53 | $36.75 | $36.08 | $36.45 | $35.53 | 52,093,040 |
| 2021-09-06 | $36.52 | $37.68 | $36.36 | $36.58 | $35.65 | 93,604,390 |
| 2021-09-03 | $35.76 | $37.07 | $35.33 | $36.16 | $35.25 | 96,868,450 |
| 2021-09-02 | $36.38 | $36.59 | $35.63 | $36.02 | $35.11 | 87,871,870 |
| 2021-09-01 | $34.21 | $36.30 | $33.91 | $36.18 | $35.26 | 150,148,730 |
| 2021-08-31 | $34.20 | $35.59 | $34.00 | $34.01 | $33.15 | 148,908,510 |
| 2021-08-30 | $33.50 | $33.50 | $32.60 | $33.13 | $32.29 | 50,696,570 |
| 2021-08-27 | $33.11 | $34.16 | $33.09 | $33.50 | $32.65 | 51,985,080 |
| 2021-08-26 | $33.85 | $33.95 | $33.00 | $33.10 | $32.26 | 40,619,340 |
| 2021-08-25 | $33.31 | $33.93 | $33.20 | $33.67 | $32.82 | 45,490,770 |
| 2021-08-24 | $33.25 | $33.47 | $32.89 | $33.30 | $32.46 | 48,469,320 |
| 2021-08-23 | $33.29 | $33.74 | $33.00 | $33.23 | $32.39 | 41,018,260 |
| 2021-08-20 | $33.11 | $33.56 | $32.71 | $33.23 | $32.39 | 54,296,510 |
| 2021-08-19 | $33.78 | $34.27 | $33.32 | $33.38 | $32.54 | 48,570,870 |
| 2021-08-18 | $34.03 | $34.47 | $33.74 | $33.82 | $32.96 | 47,923,420 |
| 2021-08-17 | $35.01 | $35.35 | $33.80 | $34.00 | $33.14 | 63,947,930 |
| 2021-08-16 | $35.00 | $35.66 | $34.90 | $35.19 | $34.30 | 35,717,550 |
| 2021-08-13 | $34.91 | $35.42 | $34.58 | $35.29 | $34.40 | 32,232,170 |
| 2021-08-12 | $35.41 | $35.70 | $34.90 | $35.11 | $34.22 | 38,012,900 |
| 2021-08-11 | $36.20 | $36.20 | $35.45 | $35.52 | $34.62 | 48,185,320 |
| 2021-08-10 | $36.18 | $36.49 | $35.41 | $36.26 | $35.34 | 62,677,780 |
| 2021-08-09 | $35.20 | $36.40 | $35.10 | $36.03 | $35.12 | 69,872,450 |
| 2021-08-06 | $34.34 | $35.55 | $33.90 | $35.40 | $34.50 | 67,117,460 |
| 2021-08-05 | $34.70 | $35.43 | $34.34 | $35.01 | $34.12 | 56,477,890 |
| 2021-08-04 | $35.49 | $36.20 | $34.64 | $34.77 | $33.89 | 72,512,500 |
| 2021-08-03 | $34.30 | $35.59 | $34.01 | $35.49 | $34.59 | 79,160,230 |
| 2021-08-02 | $33.00 | $34.74 | $32.90 | $34.30 | $33.43 | 85,260,730 |
| 2021-07-30 | $32.60 | $33.58 | $32.33 | $33.39 | $32.55 | 73,619,770 |
| 2021-07-29 | $32.58 | $33.08 | $32.31 | $32.75 | $31.92 | 57,456,110 |
| 2021-07-28 | $30.90 | $32.48 | $30.90 | $32.24 | $31.42 | 79,244,110 |
| 2021-07-27 | $33.03 | $33.30 | $31.31 | $31.46 | $30.66 | 92,081,180 |
| 2021-07-26 | $33.98 | $33.98 | $32.71 | $33.08 | $32.24 | 77,259,810 |
| 2021-07-23 | $34.90 | $34.98 | $33.80 | $34.10 | $33.24 | 71,114,160 |
| 2021-07-22 | $34.78 | $35.30 | $34.41 | $35.06 | $34.17 | 36,033,880 |
| 2021-07-21 | $35.20 | $35.95 | $34.94 | $34.95 | $34.07 | 52,274,620 |
| 2021-07-20 | $34.90 | $35.22 | $34.48 | $34.90 | $34.02 | 33,504,100 |
| 2021-07-19 | $34.82 | $35.12 | $34.28 | $35.06 | $34.17 | 51,724,970 |
| 2021-07-16 | $35.50 | $35.74 | $35.00 | $35.10 | $34.21 | 48,782,180 |
| 2021-07-15 | $35.30 | $36.18 | $35.07 | $35.80 | $34.89 | 63,377,360 |
| 2021-07-14 | $35.17 | $35.48 | $34.70 | $35.34 | $34.45 | 49,699,920 |
| 2021-07-13 | $34.70 | $35.37 | $34.66 | $35.18 | $34.29 | 55,592,290 |
| 2021-07-12 | $34.50 | $34.95 | $34.02 | $34.65 | $33.77 | 58,530,390 |
| 2021-07-09 | $34.13 | $34.53 | $33.89 | $34.31 | $33.44 | 48,467,210 |
| 2021-07-08 | $35.07 | $35.08 | $34.09 | $34.21 | $33.34 | 72,535,790 |
| 2021-07-07 | $34.71 | $35.53 | $34.71 | $35.09 | $34.20 | 57,217,860 |
| 2021-07-06 | $34.98 | $35.05 | $34.32 | $35.04 | $34.15 | 68,452,690 |
| 2021-07-05 | $36.23 | $36.23 | $34.88 | $35.21 | $34.32 | 93,362,130 |
| 2021-07-02 | $36.70 | $36.83 | $36.30 | $36.45 | $35.53 | 59,768,560 |
| 2021-07-01 | $36.83 | $37.26 | $36.50 | $37.00 | $36.06 | 56,079,590 |
| 2021-06-30 | $37.00 | $37.19 | $36.71 | $36.83 | $35.90 | 42,503,630 |
| 2021-06-29 | $37.33 | $37.39 | $36.45 | $37.30 | $36.36 | 69,003,170 |
| 2021-06-28 | $37.55 | $37.68 | $37.10 | $37.30 | $36.36 | 41,345,380 |
| 2021-06-25 | $37.19 | $37.59 | $37.01 | $37.41 | $36.46 | 55,936,290 |
| 2021-06-24 | $37.28 | $37.40 | $36.90 | $37.14 | $36.20 | 41,557,350 |
| 2021-06-23 | $37.02 | $37.28 | $36.51 | $37.20 | $36.26 | 51,708,070 |
| 2021-06-22 | $37.27 | $37.39 | $36.78 | $37.02 | $36.08 | 66,419,230 |
| 2021-06-21 | $37.41 | $37.86 | $37.00 | $37.28 | $36.34 | 62,971,580 |
| 2021-06-18 | $38.08 | $38.12 | $37.50 | $37.72 | $36.77 | 54,165,010 |
| 2021-06-17 | $38.10 | $38.46 | $37.94 | $38.20 | $37.23 | 47,053,910 |
| 2021-06-16 | $37.83 | $39.48 | $37.59 | $38.50 | $37.53 | 79,924,670 |
| 2021-06-15 | $37.88 | $38.09 | $37.09 | $37.74 | $36.79 | 66,928,480 |
| 2021-06-14 | $38.26 | $38.26 | $38.26 | $38.26 | $37.29 | 0 |
| 2021-06-11 | $38.69 | $38.69 | $37.63 | $38.26 | $37.29 | 71,566,950 |
| 2021-06-10 | $39.99 | $40.39 | $39.34 | $39.41 | $37.62 | 79,586,760 |
| 2021-06-09 | $37.93 | $40.10 | $37.88 | $39.82 | $38.01 | 161,516,750 |
| 2021-06-08 | $37.71 | $37.98 | $37.36 | $37.86 | $36.14 | 81,838,380 |
| 2021-06-07 | $38.13 | $38.56 | $37.20 | $37.69 | $35.97 | 183,297,700 |
| 2021-06-04 | $39.32 | $39.95 | $39.05 | $39.58 | $37.78 | 48,626,500 |
| 2021-06-03 | $39.55 | $39.94 | $39.40 | $39.50 | $37.70 | 48,009,460 |
| 2021-06-02 | $39.99 | $40.45 | $39.11 | $39.46 | $37.66 | 68,177,950 |
| 2021-06-01 | $41.02 | $41.21 | $39.70 | $40.26 | $38.43 | 73,289,360 |
| 2021-05-31 | $40.32 | $40.50 | $39.78 | $40.49 | $38.65 | 60,447,140 |
| 2021-05-28 | $40.85 | $41.05 | $40.10 | $40.56 | $38.71 | 50,666,470 |
| 2021-05-27 | $41.05 | $41.35 | $40.41 | $40.70 | $38.85 | 56,624,370 |
| 2021-05-26 | $41.48 | $41.48 | $40.60 | $41.05 | $39.18 | 68,503,960 |
| 2021-05-25 | $39.22 | $41.10 | $39.22 | $41.01 | $39.14 | 121,772,890 |
| 2021-05-24 | $38.79 | $39.29 | $38.30 | $39.11 | $37.33 | 47,119,190 |
| 2021-05-21 | $40.00 | $40.18 | $38.91 | $39.00 | $37.23 | 53,856,150 |
| 2021-05-20 | $38.90 | $40.11 | $38.90 | $39.92 | $38.10 | 84,693,930 |
| 2021-05-19 | $39.07 | $39.07 | $38.49 | $38.80 | $37.03 | 38,236,980 |
| 2021-05-18 | $39.60 | $39.60 | $38.70 | $39.18 | $37.40 | 51,236,130 |
| 2021-05-17 | $39.20 | $39.96 | $39.02 | $39.66 | $37.86 | 63,130,350 |
| 2021-05-14 | $39.00 | $39.60 | $38.41 | $39.27 | $37.48 | 62,678,120 |
| 2021-05-13 | $38.00 | $38.85 | $37.88 | $38.77 | $37.01 | 45,075,690 |
| 2021-05-12 | $38.15 | $38.50 | $37.88 | $38.36 | $36.61 | 40,010,510 |
| 2021-05-11 | $37.55 | $38.57 | $37.26 | $38.39 | $36.64 | 63,012,390 |
| 2021-05-10 | $38.60 | $38.60 | $37.05 | $37.53 | $35.82 | 88,881,680 |
| 2021-05-07 | $39.73 | $39.80 | $38.60 | $38.61 | $36.85 | 74,908,980 |
| 2021-05-06 | $40.66 | $40.78 | $39.41 | $39.65 | $37.85 | 80,527,760 |
| 2021-05-05 | $40.95 | $40.95 | $40.95 | $40.95 | $39.09 | 0 |
| 2021-05-04 | $40.95 | $40.95 | $40.95 | $40.95 | $39.09 | 0 |
| 2021-04-30 | $42.00 | $42.06 | $40.57 | $40.95 | $39.09 | 87,674,880 |
| 2021-04-29 | $41.40 | $42.66 | $41.20 | $42.08 | $40.17 | 149,418,950 |
| 2021-04-28 | $39.61 | $39.61 | $38.60 | $39.25 | $37.46 | 59,144,080 |
| 2021-04-27 | $39.59 | $39.91 | $39.16 | $39.73 | $37.92 | 25,233,320 |
| 2021-04-26 | $40.65 | $41.00 | $39.50 | $39.62 | $37.82 | 44,732,090 |
| 2021-04-23 | $39.81 | $40.81 | $39.58 | $40.51 | $38.67 | 41,502,540 |
| 2021-04-22 | $39.97 | $40.07 | $39.45 | $39.98 | $38.16 | 30,546,230 |
| 2021-04-21 | $39.50 | $39.90 | $39.06 | $39.67 | $37.86 | 35,602,720 |
| 2021-04-20 | $40.01 | $40.24 | $39.68 | $40.00 | $38.18 | 29,026,920 |
| 2021-04-19 | $38.80 | $40.29 | $38.30 | $40.10 | $38.28 | 48,555,180 |
| 2021-04-16 | $38.70 | $39.15 | $38.54 | $39.02 | $37.24 | 29,090,090 |
| 2021-04-15 | $39.91 | $39.92 | $38.13 | $38.81 | $37.04 | 53,954,550 |
| 2021-04-14 | $40.19 | $40.25 | $39.50 | $39.68 | $37.87 | 25,512,610 |
| 2021-04-13 | $39.46 | $40.46 | $39.38 | $39.80 | $37.99 | 32,087,870 |
| 2021-04-12 | $39.78 | $39.95 | $39.01 | $39.31 | $37.52 | 39,241,230 |
| 2021-04-09 | $40.98 | $41.12 | $39.45 | $39.80 | $37.99 | 49,746,090 |
| 2021-04-08 | $39.46 | $41.47 | $39.40 | $40.97 | $39.11 | 66,200,200 |
| 2021-04-07 | $40.88 | $40.88 | $39.25 | $39.54 | $37.74 | 46,487,630 |
| 2021-04-06 | $40.50 | $40.97 | $40.24 | $40.78 | $38.92 | 28,449,460 |
| 2021-04-05 | $40.50 | $40.50 | $40.50 | $40.50 | $38.66 | 0 |
| 2021-04-02 | $40.50 | $41.00 | $40.05 | $40.50 | $38.66 | 38,391,150 |
| 2021-04-01 | $40.02 | $40.40 | $39.80 | $40.30 | $38.47 | 26,220,460 |
| 2021-03-31 | $40.30 | $40.36 | $39.59 | $40.03 | $38.21 | 27,775,540 |
| 2021-03-30 | $40.15 | $40.73 | $40.06 | $40.26 | $38.43 | 34,763,400 |
| 2021-03-29 | $40.50 | $40.92 | $39.98 | $40.40 | $38.56 | 35,968,570 |
| 2021-03-26 | $39.31 | $40.68 | $39.30 | $40.38 | $38.54 | 56,352,760 |
| 2021-03-25 | $39.00 | $39.44 | $38.70 | $39.24 | $37.45 | 26,722,890 |
| 2021-03-24 | $38.95 | $40.10 | $38.85 | $39.10 | $37.32 | 46,347,780 |
| 2021-03-23 | $39.15 | $39.58 | $38.59 | $38.96 | $37.19 | 32,619,640 |
| 2021-03-22 | $39.10 | $39.47 | $38.58 | $39.25 | $37.46 | 28,169,510 |
| 2021-03-19 | $39.66 | $39.89 | $38.63 | $38.96 | $37.19 | 44,257,880 |
| 2021-03-18 | $39.67 | $40.38 | $39.53 | $40.15 | $38.32 | 39,100,720 |
| 2021-03-17 | $39.05 | $39.82 | $38.56 | $39.59 | $37.79 | 38,892,850 |
| 2021-03-16 | $38.83 | $39.43 | $38.57 | $39.02 | $37.24 | 42,344,810 |
| 2021-03-15 | $39.28 | $39.33 | $37.91 | $38.28 | $36.54 | 47,568,320 |
| 2021-03-12 | $39.50 | $39.60 | $38.90 | $39.48 | $37.68 | 47,451,030 |
| 2021-03-11 | $38.90 | $39.65 | $38.60 | $39.30 | $37.51 | 61,323,560 |
| 2021-03-10 | $39.00 | $39.33 | $38.31 | $38.42 | $36.67 | 68,500,540 |
| 2021-03-09 | $39.51 | $39.65 | $37.72 | $37.95 | $36.22 | 99,147,650 |
| 2021-03-08 | $41.55 | $41.83 | $39.50 | $39.80 | $37.99 | 74,116,650 |
| 2021-03-05 | $41.00 | $42.10 | $40.24 | $41.46 | $39.57 | 47,505,010 |
| 2021-03-04 | $43.15 | $43.40 | $41.25 | $41.50 | $39.61 | 68,887,580 |
| 2021-03-03 | $43.00 | $43.74 | $42.76 | $43.67 | $41.68 | 39,323,030 |
| 2021-03-02 | $44.03 | $44.28 | $42.51 | $43.00 | $41.04 | 59,416,500 |
| 2021-03-01 | $43.60 | $43.97 | $43.28 | $43.80 | $41.81 | 45,989,450 |
| 2021-02-26 | $43.00 | $43.80 | $42.61 | $43.22 | $41.25 | 57,781,320 |
| 2021-02-25 | $44.40 | $45.00 | $43.82 | $44.10 | $42.09 | 51,144,580 |
| 2021-02-24 | $45.34 | $45.76 | $43.60 | $44.20 | $42.19 | 69,734,790 |
| 2021-02-23 | $45.99 | $46.31 | $45.00 | $45.01 | $42.96 | 72,002,220 |
| 2021-02-22 | $48.26 | $48.27 | $46.10 | $46.58 | $44.46 | 102,000,230 |
| 2021-02-19 | $45.97 | $48.38 | $45.28 | $48.24 | $46.04 | 113,356,570 |
| 2021-02-18 | $47.60 | $47.86 | $45.24 | $45.80 | $43.72 | 94,251,190 |
| 2021-02-17 | $46.49 | $46.49 | $46.49 | $46.49 | $44.37 | 0 |
| 2021-02-16 | $46.49 | $46.49 | $46.49 | $46.49 | $44.37 | 0 |
| 2021-02-15 | $46.49 | $46.49 | $46.49 | $46.49 | $44.37 | 0 |
| 2021-02-12 | $46.49 | $46.49 | $46.49 | $46.49 | $44.37 | 0 |
| 2021-02-11 | $46.49 | $46.49 | $46.49 | $46.49 | $44.37 | 0 |
| 2021-02-10 | $46.02 | $46.85 | $45.53 | $46.49 | $44.37 | 85,323,530 |
| 2021-02-09 | $45.84 | $46.43 | $45.22 | $46.02 | $43.93 | 84,801,370 |
| 2021-02-08 | $44.67 | $45.76 | $44.27 | $45.72 | $43.64 | 89,439,790 |
| 2021-02-05 | $44.18 | $45.11 | $43.65 | $44.15 | $42.14 | 79,759,180 |
| 2021-02-04 | $43.27 | $44.32 | $42.67 | $43.73 | $41.74 | 79,495,940 |
| 2021-02-03 | $45.14 | $45.15 | $43.05 | $43.28 | $41.31 | 130,760,920 |
| 2021-02-02 | $44.25 | $45.39 | $43.92 | $44.98 | $42.93 | 77,051,550 |
| 2021-02-01 | $44.80 | $44.94 | $43.90 | $44.25 | $42.24 | 53,356,050 |
| 2021-01-29 | $44.32 | $44.75 | $43.58 | $44.20 | $42.19 | 77,663,330 |
| 2021-01-28 | $45.60 | $45.88 | $43.68 | $44.04 | $42.04 | 96,681,830 |
| 2021-01-27 | $47.19 | $47.20 | $45.21 | $46.21 | $44.11 | 82,759,500 |
| 2021-01-26 | $48.01 | $48.20 | $46.58 | $46.99 | $44.85 | 94,322,500 |
| 2021-01-25 | $46.14 | $48.92 | $46.14 | $48.83 | $46.61 | 152,055,110 |
| 2021-01-22 | $46.01 | $46.99 | $45.38 | $46.04 | $43.94 | 119,443,920 |
| 2021-01-21 | $46.30 | $46.60 | $45.02 | $46.25 | $44.15 | 98,622,640 |
| 2021-01-20 | $46.13 | $46.40 | $45.51 | $46.16 | $44.06 | 65,172,500 |
| 2021-01-19 | $47.51 | $47.57 | $45.97 | $46.14 | $44.04 | 63,822,950 |
| 2021-01-18 | $46.65 | $48.24 | $46.65 | $47.51 | $45.35 | 70,675,570 |
| 2021-01-15 | $46.35 | $47.19 | $45.80 | $46.65 | $44.53 | 69,765,380 |
| 2021-01-14 | $48.14 | $49.05 | $46.74 | $46.95 | $44.81 | 81,171,040 |
| 2021-01-13 | $49.82 | $50.50 | $48.07 | $48.59 | $46.38 | 77,807,590 |
| 2021-01-12 | $48.70 | $50.00 | $48.50 | $49.67 | $47.41 | 61,285,750 |
| 2021-01-11 | $49.00 | $50.16 | $48.02 | $48.64 | $46.43 | 90,644,830 |
| 2021-01-08 | $51.30 | $51.85 | $48.68 | $49.27 | $47.03 | 113,557,970 |
| 2021-01-07 | $50.60 | $51.84 | $49.46 | $51.69 | $49.34 | 98,355,140 |
| 2021-01-06 | $51.50 | $51.85 | $49.30 | $50.56 | $48.26 | 97,835,730 |
| 2021-01-05 | $48.10 | $51.85 | $48.10 | $50.93 | $48.61 | 125,276,270 |
| 2021-01-04 | $44.60 | $48.00 | $44.17 | $47.36 | $45.20 | 87,538,660 |
| 2021-01-01 | $44.37 | $44.37 | $44.37 | $44.37 | $42.35 | 0 |
| 2020-12-31 | $43.61 | $45.00 | $43.60 | $44.37 | $42.35 | 83,561,330 |
| 2020-12-30 | $41.87 | $44.09 | $41.76 | $43.96 | $41.96 | 96,387,980 |
| 2020-12-29 | $42.40 | $42.65 | $41.72 | $41.87 | $39.96 | 57,771,650 |
| 2020-12-28 | $40.37 | $41.90 | $40.19 | $41.89 | $39.98 | 85,011,410 |
| 2020-12-25 | $40.66 | $41.09 | $39.96 | $40.00 | $38.18 | 54,349,160 |
| 2020-12-24 | $41.48 | $41.48 | $40.40 | $40.51 | $38.67 | 58,205,300 |
| 2020-12-23 | $41.37 | $42.31 | $41.10 | $41.57 | $39.68 | 68,201,230 |
| 2020-12-22 | $41.44 | $42.15 | $40.89 | $40.96 | $39.10 | 60,962,120 |
| 2020-12-21 | $40.71 | $41.88 | $40.51 | $41.50 | $39.61 | 62,481,880 |
| 2020-12-18 | $41.01 | $41.43 | $40.26 | $40.70 | $38.85 | 54,402,480 |
| 2020-12-17 | $40.86 | $41.81 | $40.62 | $41.31 | $39.43 | 80,985,690 |
| 2020-12-16 | $40.37 | $40.86 | $39.83 | $40.49 | $38.65 | 52,504,130 |
| 2020-12-15 | $40.49 | $40.59 | $39.80 | $40.40 | $38.56 | 53,387,880 |
| 2020-12-14 | $39.20 | $40.15 | $39.00 | $40.06 | $38.24 | 51,774,360 |
| 2020-12-11 | $39.53 | $39.65 | $38.36 | $39.04 | $37.26 | 54,645,260 |
| 2020-12-10 | $39.87 | $40.45 | $39.09 | $39.43 | $37.64 | 53,594,120 |
| 2020-12-09 | $41.00 | $41.24 | $40.10 | $40.24 | $38.41 | 49,796,040 |
| 2020-12-08 | $40.18 | $41.16 | $39.85 | $40.68 | $38.83 | 52,931,740 |
| 2020-12-07 | $40.00 | $40.60 | $39.78 | $40.18 | $38.35 | 69,308,570 |
| 2020-12-04 | $39.23 | $39.88 | $38.99 | $39.79 | $37.98 | 52,929,590 |
| 2020-12-03 | $38.65 | $39.10 | $38.42 | $38.94 | $37.17 | 33,924,680 |
| 2020-12-02 | $38.88 | $38.90 | $38.17 | $38.54 | $36.79 | 32,254,110 |
| 2020-12-01 | $38.12 | $38.72 | $37.99 | $38.55 | $36.80 | 35,901,790 |
| 2020-11-30 | $38.26 | $38.38 | $37.78 | $37.79 | $36.07 | 43,322,610 |
| 2020-11-27 | $38.11 | $38.30 | $37.61 | $38.30 | $36.56 | 30,412,670 |
| 2020-11-26 | $37.71 | $38.21 | $37.52 | $38.12 | $36.39 | 34,981,650 |
| 2020-11-25 | $38.70 | $38.85 | $37.71 | $37.79 | $36.07 | 54,809,150 |
| 2020-11-24 | $39.75 | $39.75 | $38.45 | $38.70 | $36.94 | 48,493,260 |
| 2020-11-23 | $39.23 | $39.90 | $39.11 | $39.51 | $37.71 | 44,902,650 |
| 2020-11-20 | $39.10 | $39.63 | $38.75 | $39.23 | $37.44 | 43,450,050 |
| 2020-11-19 | $38.34 | $39.13 | $38.12 | $39.08 | $37.30 | 45,899,460 |
| 2020-11-18 | $37.96 | $38.45 | $37.78 | $38.33 | $36.59 | 40,068,420 |
| 2020-11-17 | $38.08 | $38.19 | $37.34 | $37.97 | $36.24 | 51,169,550 |
| 2020-11-16 | $38.50 | $38.68 | $37.91 | $38.22 | $36.48 | 40,338,120 |
| 2020-11-13 | $38.90 | $38.90 | $37.80 | $38.32 | $36.58 | 44,855,240 |
| 2020-11-12 | $39.50 | $39.80 | $38.80 | $39.01 | $37.23 | 43,650,490 |
| 2020-11-11 | $39.30 | $40.11 | $39.18 | $39.26 | $37.47 | 57,887,340 |
| 2020-11-10 | $39.49 | $39.51 | $38.70 | $38.94 | $37.17 | 49,244,250 |
| 2020-11-09 | $39.32 | $39.76 | $39.10 | $39.51 | $37.71 | 56,694,520 |
| 2020-11-06 | $39.84 | $39.85 | $38.58 | $38.88 | $37.11 | 53,479,780 |
| 2020-11-05 | $39.75 | $39.95 | $38.91 | $39.48 | $37.68 | 64,212,080 |
| 2020-11-04 | $39.20 | $39.67 | $38.41 | $39.46 | $37.66 | 52,002,200 |
| 2020-11-03 | $38.08 | $39.32 | $37.93 | $39.11 | $37.33 | 91,665,910 |
| 2020-11-02 | $38.69 | $39.35 | $37.35 | $37.90 | $36.18 | 169,931,650 |
| 2020-10-30 | $40.99 | $41.50 | $39.73 | $39.73 | $37.92 | 134,286,950 |
| 2020-10-29 | $42.98 | $44.54 | $42.65 | $44.14 | $42.13 | 81,557,540 |
| 2020-10-28 | $41.66 | $43.46 | $41.46 | $42.99 | $41.03 | 76,055,350 |
| 2020-10-27 | $41.99 | $42.20 | $40.89 | $41.22 | $39.34 | 34,648,740 |
| 2020-10-26 | $40.44 | $41.83 | $39.65 | $41.40 | $39.52 | 29,084,220 |
| 2020-10-23 | $42.14 | $42.14 | $40.32 | $40.45 | $38.61 | 38,887,950 |
| 2020-10-22 | $42.19 | $42.30 | $41.30 | $42.14 | $40.22 | 36,586,750 |
| 2020-10-21 | $41.84 | $41.90 | $41.15 | $41.85 | $39.95 | 36,838,080 |
| 2020-10-20 | $40.45 | $41.70 | $40.42 | $41.50 | $39.61 | 39,656,600 |
| 2020-10-19 | $41.21 | $41.65 | $40.06 | $40.18 | $38.35 | 51,692,730 |
| 2020-10-16 | $41.40 | $42.14 | $40.85 | $41.21 | $39.33 | 26,238,070 |
| 2020-10-15 | $41.90 | $42.00 | $41.24 | $41.47 | $39.58 | 35,850,640 |
| 2020-10-14 | $41.50 | $42.30 | $41.41 | $41.80 | $39.90 | 35,489,820 |
| 2020-10-13 | $41.40 | $41.78 | $41.29 | $41.48 | $39.59 | 25,550,320 |
| 2020-10-12 | $40.78 | $41.85 | $40.60 | $41.69 | $39.79 | 47,976,050 |
| 2020-10-09 | $39.50 | $40.99 | $39.07 | $40.30 | $38.47 | 53,966,850 |
| 2020-10-08 | $38.50 | $38.50 | $38.50 | $38.50 | $36.75 | 0 |
| 2020-10-07 | $38.50 | $38.50 | $38.50 | $38.50 | $36.75 | 0 |
| 2020-10-06 | $38.50 | $38.50 | $38.50 | $38.50 | $36.75 | 0 |
| 2020-10-05 | $38.50 | $38.50 | $38.50 | $38.50 | $36.75 | 0 |
| 2020-10-02 | $38.50 | $38.50 | $38.50 | $38.50 | $36.75 | 0 |
| 2020-10-01 | $38.50 | $38.50 | $38.50 | $38.50 | $36.75 | 0 |
| 2020-09-30 | $38.56 | $39.35 | $38.30 | $38.50 | $36.75 | 36,227,250 |
| 2020-09-29 | $38.61 | $38.65 | $38.02 | $38.29 | $36.55 | 26,277,060 |
| 2020-09-28 | $38.94 | $39.02 | $38.00 | $38.18 | $36.44 | 30,194,790 |
| 2020-09-25 | $37.80 | $38.49 | $37.77 | $38.11 | $36.38 | 25,261,530 |
| 2020-09-24 | $38.60 | $38.65 | $37.60 | $37.90 | $36.18 | 44,750,230 |
| 2020-09-23 | $38.91 | $39.15 | $38.48 | $38.85 | $37.08 | 30,305,290 |
| 2020-09-22 | $38.50 | $39.36 | $38.32 | $38.63 | $36.87 | 31,906,390 |
| 2020-09-21 | $39.34 | $39.58 | $38.53 | $38.55 | $36.80 | 37,997,100 |
| 2020-09-18 | $38.33 | $39.35 | $37.97 | $39.35 | $37.56 | 47,901,780 |
| 2020-09-17 | $38.75 | $38.83 | $37.51 | $38.16 | $36.42 | 61,675,010 |
| 2020-09-16 | $39.72 | $40.06 | $38.77 | $39.10 | $37.32 | 45,588,320 |
| 2020-09-15 | $39.00 | $40.32 | $39.00 | $39.93 | $38.11 | 68,685,190 |
| 2020-09-14 | $39.75 | $39.94 | $38.62 | $39.02 | $37.24 | 55,359,350 |
| 2020-09-11 | $39.30 | $39.30 | $38.37 | $38.84 | $37.07 | 44,147,550 |
| 2020-09-10 | $39.60 | $39.80 | $38.72 | $38.82 | $37.05 | 48,721,220 |
| 2020-09-09 | $39.43 | $39.80 | $38.44 | $39.17 | $37.39 | 50,524,910 |
| 2020-09-08 | $40.10 | $40.80 | $39.19 | $39.88 | $38.07 | 63,807,450 |
| 2020-09-07 | $41.58 | $42.58 | $39.95 | $40.38 | $38.54 | 80,507,610 |
| 2020-09-04 | $41.11 | $41.53 | $40.21 | $40.98 | $39.12 | 68,140,900 |
| 2020-09-03 | $41.72 | $43.03 | $41.28 | $41.55 | $39.66 | 91,935,500 |
| 2020-09-02 | $42.10 | $42.47 | $41.32 | $41.60 | $39.71 | 74,919,980 |
| 2020-09-01 | $41.68 | $42.15 | $40.83 | $41.52 | $39.63 | 86,455,770 |
| 2020-08-31 | $41.50 | $43.08 | $41.22 | $41.94 | $40.03 | 176,066,780 |
| 2020-08-28 | $39.90 | $40.59 | $39.11 | $40.59 | $38.74 | 131,957,360 |
| 2020-08-27 | $36.70 | $37.80 | $36.25 | $36.90 | $35.22 | 92,110,460 |
| 2020-08-26 | $35.37 | $36.16 | $35.24 | $35.82 | $34.19 | 63,032,130 |
| 2020-08-25 | $35.08 | $35.90 | $35.01 | $35.25 | $33.65 | 46,219,080 |
| 2020-08-24 | $35.26 | $35.97 | $34.86 | $35.22 | $33.62 | 58,620,040 |
| 2020-08-21 | $34.58 | $35.14 | $34.14 | $34.89 | $33.30 | 54,779,280 |
| 2020-08-20 | $34.85 | $34.85 | $33.85 | $34.07 | $32.52 | 70,536,550 |
| 2020-08-19 | $35.95 | $35.95 | $34.90 | $34.99 | $33.40 | 49,197,510 |
| 2020-08-18 | $35.28 | $36.44 | $35.03 | $36.14 | $34.50 | 63,263,980 |
| 2020-08-17 | $35.10 | $35.70 | $34.75 | $35.35 | $33.74 | 70,828,070 |
| 2020-08-14 | $34.84 | $35.31 | $34.42 | $35.24 | $33.64 | 49,269,250 |
| 2020-08-13 | $35.39 | $35.50 | $34.75 | $34.84 | $33.25 | 40,333,510 |
| 2020-08-12 | $35.99 | $36.24 | $34.39 | $35.32 | $33.71 | 56,136,780 |
| 2020-08-11 | $36.73 | $37.45 | $35.90 | $36.00 | $34.36 | 50,530,720 |
| 2020-08-10 | $36.70 | $36.97 | $35.90 | $36.42 | $34.76 | 47,404,870 |
| 2020-08-07 | $37.18 | $37.31 | $35.92 | $36.43 | $34.77 | 63,933,030 |
| 2020-08-06 | $37.41 | $37.73 | $36.67 | $37.13 | $35.44 | 59,362,160 |
| 2020-08-05 | $37.64 | $38.45 | $37.39 | $37.73 | $36.01 | 59,904,200 |
| 2020-08-04 | $38.77 | $38.78 | $37.21 | $37.77 | $36.05 | 61,447,610 |
| 2020-08-03 | $37.30 | $38.48 | $37.29 | $38.10 | $36.37 | 78,650,930 |
| 2020-07-31 | $36.00 | $36.99 | $35.70 | $36.63 | $34.96 | 71,692,210 |
| 2020-07-30 | $36.35 | $36.83 | $35.76 | $36.02 | $34.38 | 78,286,110 |
| 2020-07-29 | $35.40 | $36.08 | $34.80 | $35.87 | $34.24 | 77,353,340 |
| 2020-07-28 | $34.50 | $36.25 | $34.32 | $35.36 | $33.75 | 96,266,710 |
| 2020-07-27 | $34.61 | $34.84 | $33.54 | $33.90 | $32.36 | 54,136,390 |
| 2020-07-24 | $35.10 | $35.48 | $33.50 | $34.03 | $32.48 | 101,088,500 |
| 2020-07-23 | $35.76 | $36.30 | $34.67 | $35.54 | $33.92 | 78,068,780 |
| 2020-07-22 | $33.80 | $36.63 | $33.80 | $36.00 | $34.36 | 118,137,650 |
| 2020-07-21 | $33.51 | $34.60 | $33.15 | $34.06 | $32.51 | 79,075,280 |
| 2020-07-20 | $34.36 | $34.90 | $32.50 | $33.44 | $31.92 | 125,281,190 |
| 2020-07-17 | $32.85 | $34.75 | $32.85 | $34.35 | $32.79 | 78,978,620 |
| 2020-07-16 | $35.40 | $36.00 | $33.10 | $33.10 | $31.59 | 117,199,570 |
| 2020-07-15 | $35.89 | $36.20 | $34.89 | $35.45 | $33.84 | 78,701,180 |
| 2020-07-14 | $35.11 | $36.00 | $34.70 | $35.16 | $33.56 | 70,184,480 |
| 2020-07-13 | $34.00 | $36.07 | $33.88 | $35.45 | $33.84 | 110,736,550 |
| 2020-07-10 | $34.95 | $35.31 | $34.33 | $34.56 | $32.99 | 80,311,060 |
| 2020-07-09 | $34.84 | $35.49 | $34.58 | $35.02 | $33.43 | 81,078,710 |
| 2020-07-08 | $33.60 | $35.15 | $33.52 | $34.84 | $33.25 | 115,098,930 |
| 2020-07-07 | $34.39 | $34.39 | $33.55 | $33.60 | $32.07 | 104,279,820 |
| 2020-07-06 | $31.90 | $34.20 | $31.85 | $33.80 | $32.26 | 141,382,070 |
| 2020-07-03 | $32.50 | $32.53 | $31.16 | $31.59 | $30.15 | 96,229,550 |
| 2020-07-02 | $32.00 | $32.28 | $31.45 | $31.94 | $30.49 | 76,937,050 |
| 2020-07-01 | $31.25 | $32.13 | $31.09 | $31.89 | $30.44 | 74,340,110 |
| 2020-06-30 | $31.20 | $31.44 | $30.86 | $31.13 | $29.71 | 65,468,240 |
| 2020-06-29 | $31.00 | $31.43 | $30.55 | $30.88 | $29.47 | 67,543,240 |
| 2020-06-26 | $30.82 | $30.82 | $30.82 | $30.82 | $29.42 | 0 |
| 2020-06-25 | $30.82 | $30.82 | $30.82 | $30.82 | $29.42 | 0 |
| 2020-06-24 | $30.70 | $31.13 | $30.44 | $30.82 | $29.42 | 75,472,540 |
| 2020-06-23 | $30.14 | $30.74 | $29.92 | $30.24 | $28.86 | 93,230,030 |
| 2020-06-22 | $29.99 | $30.68 | $29.90 | $30.09 | $28.72 | 76,843,980 |
| 2020-06-19 | $29.20 | $30.18 | $29.16 | $29.91 | $28.55 | 106,305,610 |
| 2020-06-18 | $29.47 | $29.60 | $29.15 | $29.24 | $27.91 | 49,558,220 |
| 2020-06-17 | $29.00 | $29.50 | $28.80 | $29.39 | $28.05 | 57,285,960 |
| 2020-06-16 | $28.91 | $29.11 | $28.68 | $28.91 | $27.59 | 55,765,240 |
| 2020-06-15 | $28.70 | $29.06 | $28.54 | $28.60 | $27.30 | 59,911,760 |
| 2020-06-12 | $28.45 | $29.10 | $28.40 | $29.10 | $27.78 | 54,400,170 |
| 2020-06-11 | $29.50 | $29.58 | $28.50 | $28.89 | $27.58 | 78,532,540 |
| 2020-06-10 | $29.78 | $29.84 | $29.24 | $29.35 | $28.01 | 64,572,090 |
| 2020-06-09 | $30.68 | $31.08 | $30.39 | $30.55 | $28.39 | 136,287,440 |
| 2020-06-08 | $28.80 | $30.50 | $28.77 | $30.28 | $28.14 | 189,537,220 |
| 2020-06-05 | $28.90 | $28.95 | $28.30 | $28.48 | $26.46 | 80,649,610 |
| 2020-06-04 | $29.02 | $29.03 | $28.73 | $28.88 | $26.83 | 47,680,420 |
| 2020-06-03 | $28.89 | $29.07 | $28.62 | $28.76 | $26.72 | 56,582,800 |
| 2020-06-02 | $28.81 | $28.91 | $28.54 | $28.84 | $26.80 | 61,188,570 |
| 2020-06-01 | $28.70 | $29.13 | $28.50 | $28.92 | $26.87 | 78,006,370 |
| 2020-05-29 | $28.37 | $28.74 | $28.21 | $28.45 | $26.43 | 43,697,300 |
| 2020-05-28 | $28.73 | $28.94 | $28.12 | $28.44 | $26.43 | 40,702,700 |
| 2020-05-27 | $28.61 | $29.08 | $28.51 | $28.73 | $26.69 | 50,075,520 |
| 2020-05-26 | $28.81 | $28.86 | $28.27 | $28.62 | $26.59 | 51,757,470 |
| 2020-05-25 | $28.08 | $28.64 | $27.55 | $28.50 | $26.48 | 58,449,770 |
| 2020-05-22 | $28.42 | $28.48 | $27.87 | $27.89 | $25.91 | 72,327,760 |
| 2020-05-21 | $28.87 | $28.98 | $28.44 | $28.58 | $26.56 | 44,280,700 |
| 2020-05-20 | $28.95 | $29.28 | $28.60 | $28.72 | $26.69 | 55,192,400 |
| 2020-05-19 | $28.91 | $29.10 | $28.75 | $29.00 | $26.95 | 56,898,200 |
| 2020-05-18 | $28.48 | $28.90 | $28.10 | $28.68 | $26.65 | 66,015,810 |
| 2020-05-15 | $29.11 | $29.14 | $28.45 | $28.48 | $26.46 | 83,648,410 |
| 2020-05-14 | $29.21 | $29.38 | $28.96 | $29.00 | $26.95 | 58,055,960 |
| 2020-05-13 | $29.13 | $29.64 | $28.85 | $29.48 | $27.39 | 72,158,050 |
| 2020-05-12 | $29.09 | $29.35 | $28.99 | $29.13 | $27.07 | 61,031,710 |
| 2020-05-11 | $29.39 | $29.97 | $29.05 | $29.22 | $27.15 | 68,164,480 |
| 2020-05-08 | $29.16 | $29.65 | $28.96 | $29.44 | $27.35 | 79,537,690 |
| 2020-05-07 | $29.19 | $29.41 | $28.96 | $29.06 | $27.00 | 64,781,450 |
| 2020-05-06 | $28.71 | $29.20 | $28.70 | $29.17 | $27.10 | 98,649,300 |
| 2020-05-05 | $29.24 | $29.24 | $29.24 | $29.24 | $27.17 | 0 |
| 2020-05-04 | $29.24 | $29.24 | $29.24 | $29.24 | $27.17 | 0 |
| 2020-05-01 | $29.24 | $29.24 | $29.24 | $29.24 | $27.17 | 0 |
| 2020-04-30 | $29.29 | $29.55 | $28.80 | $29.24 | $27.17 | 107,814,320 |
| 2020-04-29 | $30.20 | $30.20 | $28.99 | $29.29 | $27.22 | 183,535,560 |
| 2020-04-28 | $31.05 | $31.58 | $30.55 | $31.42 | $29.19 | 60,087,290 |
| 2020-04-27 | $31.27 | $31.45 | $30.80 | $31.03 | $28.83 | 37,325,210 |
| 2020-04-24 | $30.83 | $31.50 | $30.60 | $31.20 | $28.99 | 60,367,390 |
| 2020-04-23 | $30.30 | $31.17 | $30.28 | $30.73 | $28.55 | 58,380,680 |
| 2020-04-22 | $29.80 | $30.36 | $29.77 | $30.33 | $28.18 | 41,391,770 |
| 2020-04-21 | $30.50 | $30.50 | $29.69 | $30.03 | $27.90 | 60,355,290 |
| 2020-04-20 | $30.30 | $30.75 | $30.01 | $30.50 | $28.34 | 59,572,090 |
| 2020-04-17 | $30.10 | $30.30 | $29.86 | $29.95 | $27.83 | 37,875,850 |
| 2020-04-16 | $29.89 | $30.19 | $29.62 | $29.80 | $27.69 | 30,322,810 |
| 2020-04-15 | $30.59 | $30.65 | $29.81 | $29.98 | $27.86 | 44,135,810 |
| 2020-04-14 | $29.99 | $30.65 | $29.55 | $30.52 | $28.36 | 56,934,410 |
| 2020-04-13 | $30.19 | $30.19 | $29.54 | $29.86 | $27.74 | 34,210,000 |
| 2020-04-10 | $30.15 | $30.87 | $30.00 | $30.20 | $28.06 | 47,280,470 |
| 2020-04-09 | $30.06 | $30.48 | $30.04 | $30.15 | $28.01 | 41,212,720 |
| 2020-04-08 | $30.00 | $30.19 | $29.70 | $29.93 | $27.81 | 35,990,800 |
| 2020-04-07 | $29.85 | $30.39 | $29.85 | $30.19 | $28.05 | 74,944,940 |
| 2020-04-06 | $29.43 | $29.43 | $29.43 | $29.43 | $27.35 | 0 |
| 2020-04-03 | $29.15 | $29.83 | $29.01 | $29.43 | $27.35 | 38,832,350 |
| 2020-04-02 | $29.19 | $29.39 | $28.78 | $29.23 | $27.16 | 40,248,140 |
| 2020-04-01 | $29.49 | $29.86 | $29.14 | $29.30 | $27.22 | 56,808,250 |
| 2020-03-31 | $29.30 | $29.88 | $29.01 | $29.86 | $27.74 | 63,805,900 |
| 2020-03-30 | $28.47 | $29.07 | $28.39 | $29.03 | $26.97 | 50,676,960 |
| 2020-03-27 | $28.77 | $29.23 | $28.60 | $28.69 | $26.66 | 64,662,890 |
| 2020-03-26 | $28.21 | $28.73 | $28.13 | $28.38 | $26.37 | 31,351,280 |
| 2020-03-25 | $28.95 | $29.00 | $28.39 | $28.64 | $26.61 | 54,254,740 |
| 2020-03-24 | $28.05 | $28.40 | $27.91 | $28.35 | $26.34 | 52,143,370 |
| 2020-03-23 | $27.27 | $27.85 | $27.26 | $27.51 | $25.56 | 59,706,010 |
| 2020-03-20 | $27.84 | $28.55 | $27.84 | $28.35 | $26.34 | 48,390,400 |
| 2020-03-19 | $27.71 | $28.07 | $27.05 | $27.84 | $25.87 | 72,267,430 |
| 2020-03-18 | $27.92 | $28.70 | $27.49 | $27.67 | $25.71 | 55,265,700 |
| 2020-03-17 | $27.50 | $28.05 | $26.89 | $27.78 | $25.81 | 74,088,640 |
| 2020-03-16 | $28.25 | $28.25 | $27.05 | $27.25 | $25.32 | 67,051,730 |
| 2020-03-13 | $27.45 | $28.57 | $27.15 | $28.26 | $26.26 | 84,007,350 |
| 2020-03-12 | $28.98 | $28.99 | $28.38 | $28.57 | $26.55 | 54,895,270 |
| 2020-03-11 | $29.80 | $29.81 | $29.24 | $29.26 | $27.19 | 51,209,470 |
| 2020-03-10 | $28.90 | $29.95 | $28.90 | $29.89 | $27.77 | 60,902,120 |
| 2020-03-09 | $29.70 | $29.70 | $29.00 | $29.03 | $26.97 | 76,566,760 |
| 2020-03-06 | $30.60 | $31.12 | $30.31 | $30.37 | $28.22 | 46,843,030 |
| 2020-03-05 | $30.56 | $31.28 | $30.22 | $30.94 | $28.75 | 87,707,590 |
| 2020-03-04 | $29.80 | $30.38 | $29.71 | $30.36 | $28.21 | 54,509,700 |
| 2020-03-03 | $29.75 | $30.11 | $29.59 | $29.85 | $27.74 | 60,317,180 |
| 2020-03-02 | $29.05 | $29.70 | $29.05 | $29.59 | $27.49 | 47,623,190 |
| 2020-02-28 | $29.31 | $29.75 | $28.90 | $28.91 | $26.86 | 53,881,360 |
| 2020-02-27 | $29.45 | $30.05 | $29.40 | $29.95 | $27.83 | 54,857,730 |
| 2020-02-26 | $29.21 | $29.72 | $29.08 | $29.37 | $27.29 | 51,749,800 |
| 2020-02-25 | $29.50 | $29.78 | $29.30 | $29.69 | $27.59 | 62,094,830 |
| 2020-02-24 | $30.47 | $30.47 | $29.70 | $29.97 | $27.85 | 74,409,280 |
| 2020-02-21 | $30.93 | $30.95 | $30.56 | $30.71 | $28.53 | 54,909,230 |
| 2020-02-20 | $30.49 | $31.20 | $30.35 | $31.09 | $28.89 | 57,951,430 |
| 2020-02-19 | $30.20 | $30.59 | $29.99 | $30.51 | $28.35 | 59,419,890 |
| 2020-02-18 | $30.01 | $30.40 | $29.99 | $30.20 | $28.06 | 50,145,400 |
| 2020-02-17 | $29.43 | $30.20 | $29.40 | $30.17 | $28.03 | 61,643,400 |
| 2020-02-14 | $29.60 | $29.95 | $29.56 | $29.70 | $27.60 | 39,689,230 |
| 2020-02-13 | $30.24 | $30.30 | $29.65 | $29.67 | $27.57 | 49,674,780 |
| 2020-02-12 | $30.23 | $30.47 | $30.15 | $30.25 | $28.11 | 36,879,360 |
| 2020-02-11 | $30.16 | $30.82 | $30.16 | $30.23 | $28.09 | 45,807,210 |
| 2020-02-10 | $30.35 | $30.61 | $29.96 | $30.17 | $28.03 | 53,719,180 |
| 2020-02-07 | $30.25 | $30.90 | $29.77 | $30.75 | $28.57 | 55,409,600 |
| 2020-02-06 | $29.85 | $30.30 | $29.69 | $30.30 | $28.15 | 66,865,000 |
| 2020-02-05 | $29.85 | $29.88 | $29.31 | $29.60 | $27.50 | 60,131,070 |
| 2020-02-04 | $28.66 | $29.57 | $28.65 | $29.54 | $27.45 | 80,572,360 |
| 2020-02-03 | $27.70 | $29.03 | $27.70 | $28.38 | $26.37 | 128,450,430 |
| 2020-01-31 | $30.64 | $30.64 | $30.64 | $30.64 | $28.47 | 0 |
| 2020-01-30 | $30.64 | $30.64 | $30.64 | $30.64 | $28.47 | 0 |
| 2020-01-29 | $30.64 | $30.64 | $30.64 | $30.64 | $28.47 | 0 |
| 2020-01-28 | $30.64 | $30.64 | $30.64 | $30.64 | $28.47 | 0 |
| 2020-01-27 | $30.64 | $30.64 | $30.64 | $30.64 | $28.47 | 0 |
| 2020-01-24 | $30.64 | $30.64 | $30.64 | $30.64 | $28.47 | 0 |
| 2020-01-23 | $32.20 | $32.20 | $30.40 | $30.64 | $28.47 | 76,416,670 |
| 2020-01-22 | $32.06 | $32.52 | $31.52 | $32.45 | $30.15 | 37,071,180 |
| 2020-01-21 | $32.66 | $32.66 | $31.90 | $32.20 | $29.92 | 39,152,830 |
| 2020-01-20 | $32.83 | $32.95 | $32.39 | $32.89 | $30.56 | 33,212,410 |
| 2020-01-17 | $33.50 | $33.64 | $32.77 | $32.88 | $30.55 | 39,348,030 |
| 2020-01-16 | $33.27 | $33.65 | $33.20 | $33.53 | $31.15 | 28,437,940 |
| 2020-01-15 | $32.70 | $33.64 | $32.64 | $33.27 | $30.91 | 48,604,300 |
| 2020-01-14 | $33.15 | $33.15 | $32.58 | $32.73 | $30.41 | 26,158,920 |
| 2020-01-13 | $32.28 | $32.99 | $32.24 | $32.99 | $30.65 | 38,705,410 |
| 2020-01-10 | $32.51 | $32.62 | $32.10 | $32.42 | $30.12 | 27,093,730 |
| 2020-01-09 | $32.44 | $32.93 | $32.40 | $32.49 | $30.19 | 43,733,190 |
| 2020-01-08 | $31.92 | $32.48 | $31.78 | $32.19 | $29.91 | 46,351,900 |
| 2020-01-07 | $31.27 | $32.46 | $31.09 | $32.15 | $29.87 | 63,222,920 |
| 2020-01-06 | $31.47 | $31.68 | $30.82 | $31.09 | $28.89 | 42,899,550 |
| 2020-01-03 | $32.00 | $32.00 | $31.26 | $31.74 | $29.49 | 42,670,860 |
| 2020-01-02 | $31.16 | $31.97 | $30.97 | $31.75 | $29.50 | 54,604,250 |
| 2020-01-01 | $30.94 | $30.94 | $30.94 | $30.94 | $28.75 | 0 |
| 2019-12-31 | $30.99 | $31.09 | $30.69 | $30.94 | $28.75 | 27,813,100 |
| 2019-12-30 | $30.65 | $31.02 | $30.65 | $30.83 | $28.65 | 46,324,150 |
| 2019-12-27 | $30.20 | $30.77 | $30.14 | $30.64 | $28.47 | 45,549,780 |
| 2019-12-26 | $29.98 | $30.19 | $29.88 | $30.12 | $27.99 | 19,196,470 |
| 2019-12-25 | $30.30 | $30.35 | $29.88 | $29.98 | $27.86 | 21,912,460 |
| 2019-12-24 | $29.80 | $30.32 | $29.57 | $30.24 | $28.10 | 26,865,420 |
| 2019-12-23 | $30.13 | $30.30 | $29.82 | $29.85 | $27.74 | 29,515,180 |
| 2019-12-20 | $30.04 | $30.23 | $29.85 | $30.01 | $27.88 | 30,365,060 |
| 2019-12-19 | $30.38 | $30.40 | $29.80 | $29.95 | $27.83 | 41,956,490 |
| 2019-12-18 | $30.85 | $30.93 | $30.32 | $30.45 | $28.29 | 37,241,910 |
| 2019-12-17 | $30.50 | $31.09 | $30.33 | $30.79 | $28.61 | 47,498,000 |
| 2019-12-16 | $30.65 | $30.75 | $30.19 | $30.44 | $28.28 | 38,815,520 |
| 2019-12-13 | $30.48 | $30.72 | $30.35 | $30.65 | $28.48 | 38,768,720 |
| 2019-12-12 | $30.38 | $30.38 | $30.00 | $30.27 | $28.13 | 22,857,080 |
| 2019-12-11 | $30.78 | $30.78 | $30.13 | $30.22 | $28.08 | 27,958,970 |
| 2019-12-10 | $30.55 | $30.98 | $30.55 | $30.60 | $28.43 | 25,138,390 |
| 2019-12-09 | $30.45 | $30.90 | $30.26 | $30.85 | $28.66 | 44,087,650 |
| 2019-12-06 | $30.19 | $30.39 | $29.98 | $30.25 | $28.11 | 31,555,950 |
| 2019-12-05 | $30.47 | $30.56 | $30.10 | $30.22 | $28.08 | 38,997,690 |
| 2019-12-04 | $30.60 | $30.68 | $30.03 | $30.47 | $28.31 | 40,431,200 |
| 2019-12-03 | $29.62 | $30.50 | $29.45 | $30.38 | $28.23 | 63,793,180 |
| 2019-12-02 | $29.19 | $29.80 | $29.13 | $29.67 | $27.57 | 52,842,980 |
| 2019-11-29 | $29.38 | $29.66 | $28.82 | $29.09 | $27.03 | 40,688,960 |
| 2019-11-28 | $29.53 | $29.74 | $29.28 | $29.40 | $27.32 | 24,877,090 |
| 2019-11-27 | $29.26 | $29.60 | $29.10 | $29.48 | $27.39 | 30,020,450 |
| 2019-11-26 | $29.25 | $29.60 | $29.16 | $29.35 | $27.27 | 43,751,660 |
| 2019-11-25 | $29.05 | $29.17 | $28.70 | $29.14 | $27.08 | 32,846,950 |
| 2019-11-22 | $29.15 | $29.65 | $28.86 | $29.01 | $26.96 | 45,614,410 |
| 2019-11-21 | $29.31 | $29.39 | $28.97 | $29.15 | $27.09 | 28,903,940 |
| 2019-11-20 | $29.76 | $29.87 | $29.27 | $29.41 | $27.33 | 32,430,380 |
| 2019-11-19 | $28.90 | $29.88 | $28.89 | $29.81 | $27.70 | 58,445,540 |
| 2019-11-18 | $28.85 | $29.18 | $28.66 | $29.00 | $26.95 | 31,538,070 |
| 2019-11-15 | $29.16 | $29.29 | $28.82 | $28.95 | $26.90 | 32,018,080 |
| 2019-11-14 | $29.25 | $29.47 | $29.00 | $29.10 | $27.04 | 39,161,910 |
| 2019-11-13 | $29.20 | $29.22 | $28.90 | $29.20 | $27.13 | 33,837,500 |
| 2019-11-12 | $29.26 | $29.26 | $28.96 | $29.19 | $27.12 | 28,969,500 |
| 2019-11-11 | $29.23 | $29.50 | $28.92 | $29.00 | $26.95 | 42,015,640 |
| 2019-11-08 | $29.90 | $29.91 | $29.45 | $29.47 | $27.38 | 36,590,380 |
| 2019-11-07 | $29.48 | $29.81 | $29.45 | $29.65 | $27.55 | 36,390,680 |
| 2019-11-06 | $29.90 | $29.94 | $29.40 | $29.47 | $27.38 | 46,767,820 |
| 2019-11-05 | $29.70 | $30.06 | $29.48 | $29.87 | $27.75 | 78,484,680 |
| 2019-11-04 | $29.50 | $29.88 | $29.25 | $29.45 | $27.36 | 64,192,510 |
| 2019-11-01 | $29.17 | $29.74 | $28.88 | $29.44 | $27.35 | 98,003,840 |
| 2019-10-31 | $28.48 | $29.29 | $28.20 | $29.00 | $26.95 | 165,360,720 |
| 2019-10-30 | $28.02 | $28.02 | $27.03 | $27.12 | $25.20 | 56,920,450 |
| 2019-10-29 | $27.66 | $28.07 | $27.55 | $28.01 | $26.03 | 47,901,280 |
| 2019-10-28 | $27.36 | $27.85 | $27.30 | $27.61 | $25.65 | 38,174,070 |
| 2019-10-25 | $27.26 | $27.47 | $27.00 | $27.37 | $25.43 | 37,399,980 |
| 2019-10-24 | $27.59 | $27.72 | $27.14 | $27.15 | $25.23 | 46,967,540 |
| 2019-10-23 | $27.98 | $28.17 | $27.66 | $27.67 | $25.71 | 32,408,570 |
| 2019-10-22 | $28.00 | $28.05 | $27.68 | $27.97 | $25.99 | 25,093,540 |
| 2019-10-21 | $28.25 | $28.25 | $27.76 | $27.89 | $25.91 | 33,405,340 |
| 2019-10-18 | $28.18 | $28.45 | $27.95 | $28.01 | $26.03 | 31,701,930 |
| 2019-10-17 | $28.39 | $28.39 | $28.09 | $28.18 | $26.18 | 24,696,250 |
| 2019-10-16 | $28.78 | $28.80 | $28.18 | $28.28 | $26.28 | 33,753,450 |
| 2019-10-15 | $28.62 | $28.84 | $28.45 | $28.61 | $26.58 | 35,034,150 |
| 2019-10-14 | $28.48 | $28.88 | $28.29 | $28.53 | $26.51 | 54,295,600 |
| 2019-10-11 | $28.52 | $28.57 | $28.10 | $28.30 | $26.30 | 34,820,750 |
| 2019-10-10 | $28.11 | $28.58 | $27.94 | $28.47 | $26.45 | 36,572,350 |
| 2019-10-09 | $28.63 | $28.63 | $28.00 | $28.20 | $26.20 | 34,586,840 |
| 2019-10-08 | $28.45 | $28.77 | $28.30 | $28.54 | $26.52 | 37,256,160 |
| 2019-10-07 | $28.52 | $28.52 | $28.52 | $28.52 | $26.50 | 0 |
| 2019-10-04 | $28.52 | $28.52 | $28.52 | $28.52 | $26.50 | 0 |
| 2019-10-03 | $28.52 | $28.52 | $28.52 | $28.52 | $26.50 | 0 |
| 2019-10-02 | $28.52 | $28.52 | $28.52 | $28.52 | $26.50 | 0 |
| 2019-10-01 | $28.52 | $28.52 | $28.52 | $28.52 | $26.50 | 0 |
| 2019-09-30 | $28.25 | $28.83 | $28.20 | $28.52 | $26.50 | 39,125,430 |
| 2019-09-27 | $28.01 | $28.33 | $27.85 | $28.29 | $26.29 | 29,810,340 |
| 2019-09-26 | $27.93 | $28.26 | $27.78 | $28.05 | $26.06 | 45,451,430 |
| 2019-09-25 | $28.20 | $28.20 | $27.84 | $27.84 | $25.87 | 46,471,650 |
| 2019-09-24 | $28.55 | $28.65 | $28.20 | $28.30 | $26.30 | 39,932,940 |
| 2019-09-23 | $28.85 | $28.87 | $28.21 | $28.39 | $26.38 | 46,393,020 |
| 2019-09-20 | $28.89 | $29.03 | $28.71 | $28.89 | $26.84 | 34,816,560 |
| 2019-09-19 | $29.16 | $29.19 | $28.64 | $28.79 | $26.75 | 42,342,870 |
| 2019-09-18 | $28.92 | $29.34 | $28.92 | $29.00 | $26.95 | 47,503,430 |
| 2019-09-17 | $29.16 | $29.30 | $28.80 | $28.92 | $26.87 | 46,870,470 |
| 2019-09-16 | $29.75 | $29.81 | $29.18 | $29.32 | $27.24 | 61,498,030 |
| 2019-09-13 | $29.75 | $29.75 | $29.75 | $29.75 | $27.64 | 0 |
| 2019-09-12 | $29.83 | $29.93 | $29.55 | $29.75 | $27.64 | 39,472,160 |
| 2019-09-11 | $30.35 | $30.38 | $29.60 | $29.73 | $27.62 | 58,738,430 |
| 2019-09-10 | $29.89 | $30.35 | $29.80 | $30.06 | $27.93 | 77,472,880 |
| 2019-09-09 | $30.00 | $30.23 | $29.51 | $29.69 | $27.59 | 103,882,020 |
| 2019-09-06 | $29.17 | $29.24 | $28.81 | $29.13 | $27.07 | 44,346,240 |
| 2019-09-05 | $28.63 | $29.32 | $28.56 | $29.02 | $26.96 | 85,474,910 |
| 2019-09-04 | $28.30 | $28.53 | $28.08 | $28.53 | $26.51 | 49,360,610 |
| 2019-09-03 | $28.60 | $29.12 | $28.25 | $28.41 | $26.40 | 73,165,180 |
| 2019-09-02 | $28.58 | $28.69 | $28.39 | $28.58 | $26.56 | 62,715,140 |
| 2019-08-30 | $28.66 | $29.00 | $28.01 | $28.65 | $26.62 | 86,746,240 |
| 2019-08-29 | $29.26 | $29.39 | $28.86 | $29.10 | $27.04 | 51,772,790 |
| 2019-08-28 | $28.60 | $29.65 | $28.42 | $29.48 | $27.39 | 85,375,420 |
| 2019-08-27 | $28.29 | $28.79 | $28.20 | $28.65 | $26.62 | 67,235,330 |
| 2019-08-26 | $28.15 | $28.41 | $28.01 | $28.17 | $26.17 | 42,156,540 |
| 2019-08-23 | $28.32 | $28.69 | $27.83 | $28.60 | $26.57 | 57,216,490 |
| 2019-08-22 | $28.08 | $28.40 | $28.08 | $28.29 | $26.29 | 34,117,200 |
| 2019-08-21 | $28.76 | $28.86 | $28.05 | $28.18 | $26.18 | 71,116,200 |
| 2019-08-20 | $29.18 | $29.26 | $28.89 | $28.97 | $26.92 | 43,002,620 |
| 2019-08-19 | $28.80 | $29.34 | $28.51 | $29.20 | $27.13 | 66,011,180 |
| 2019-08-16 | $28.14 | $28.98 | $28.05 | $28.70 | $26.67 | 60,702,260 |
| 2019-08-15 | $27.58 | $28.23 | $27.55 | $28.14 | $26.15 | 39,337,500 |
| 2019-08-14 | $28.70 | $28.85 | $28.01 | $28.23 | $26.23 | 51,048,410 |
| 2019-08-13 | $28.05 | $28.46 | $27.96 | $28.21 | $26.21 | 40,218,430 |
| 2019-08-12 | $27.78 | $28.28 | $27.42 | $28.14 | $26.15 | 78,560,760 |
| 2019-08-09 | $28.25 | $28.41 | $26.88 | $27.40 | $25.46 | 114,763,790 |
| 2019-08-08 | $28.16 | $28.74 | $27.80 | $28.06 | $26.07 | 93,860,140 |
| 2019-08-07 | $28.00 | $28.47 | $27.09 | $28.16 | $26.17 | 150,194,750 |
| 2019-08-06 | $29.29 | $29.40 | $27.80 | $28.10 | $26.11 | 204,815,800 |
| 2019-08-05 | $30.75 | $31.10 | $30.50 | $30.81 | $28.63 | 38,193,310 |
| 2019-08-02 | $30.60 | $31.21 | $30.51 | $31.14 | $28.93 | 40,917,720 |
| 2019-08-01 | $31.10 | $31.39 | $31.01 | $31.32 | $29.10 | 39,248,610 |
| 2019-07-31 | $31.71 | $31.93 | $31.05 | $31.20 | $28.99 | 64,064,090 |
| 2019-07-30 | $32.24 | $32.32 | $31.46 | $31.95 | $29.69 | 60,103,700 |
| 2019-07-29 | $32.30 | $32.44 | $32.10 | $32.24 | $29.96 | 31,000,580 |
| 2019-07-26 | $32.40 | $32.50 | $32.00 | $32.34 | $30.05 | 37,927,680 |
| 2019-07-25 | $32.36 | $32.40 | $32.02 | $32.40 | $30.10 | 33,565,840 |
| 2019-07-24 | $32.35 | $32.68 | $32.09 | $32.42 | $30.12 | 36,205,170 |
| 2019-07-23 | $32.38 | $32.44 | $31.85 | $32.10 | $29.83 | 30,991,540 |
| 2019-07-22 | $32.26 | $32.47 | $31.98 | $32.26 | $29.97 | 32,204,410 |
| 2019-07-19 | $32.26 | $32.60 | $31.90 | $32.25 | $29.97 | 38,254,040 |
| 2019-07-18 | $32.47 | $32.48 | $31.97 | $32.11 | $29.84 | 44,433,180 |
| 2019-07-17 | $32.39 | $32.89 | $32.20 | $32.48 | $30.18 | 35,734,000 |
| 2019-07-16 | $33.63 | $33.69 | $32.51 | $32.69 | $30.37 | 75,394,190 |
| 2019-07-15 | $33.80 | $33.89 | $32.95 | $33.72 | $31.33 | 42,568,130 |
| 2019-07-12 | $34.00 | $34.15 | $33.67 | $33.83 | $31.43 | 29,425,830 |
| 2019-07-11 | $33.48 | $34.20 | $33.29 | $33.88 | $31.48 | 54,960,530 |
| 2019-07-10 | $33.69 | $33.73 | $32.90 | $33.16 | $30.81 | 38,407,400 |
| 2019-07-09 | $32.98 | $33.50 | $32.85 | $33.27 | $30.91 | 40,606,340 |
| 2019-07-08 | $33.35 | $33.38 | $32.47 | $32.98 | $30.64 | 54,426,960 |
| 2019-07-05 | $33.47 | $33.59 | $33.23 | $33.47 | $31.10 | 35,852,850 |
| 2019-07-04 | $33.30 | $33.78 | $33.09 | $33.41 | $31.04 | 47,903,920 |
| 2019-07-03 | $34.21 | $34.40 | $33.45 | $33.55 | $31.17 | 51,079,690 |
| 2019-07-02 | $34.50 | $34.66 | $34.03 | $34.47 | $32.03 | 36,874,370 |
| 2019-07-01 | $34.00 | $34.50 | $33.66 | $34.26 | $31.83 | 53,366,160 |
| 2019-06-28 | $33.03 | $33.47 | $32.75 | $33.41 | $31.04 | 34,058,130 |
| 2019-06-27 | $33.05 | $33.30 | $32.59 | $33.11 | $30.76 | 43,977,430 |
| 2019-06-26 | $32.40 | $32.98 | $32.31 | $32.83 | $30.50 | 41,887,580 |
| 2019-06-25 | $32.03 | $32.48 | $31.93 | $32.44 | $30.14 | 46,690,740 |
| 2019-06-24 | $32.37 | $32.75 | $32.06 | $32.33 | $30.04 | 54,656,630 |
| 2019-06-21 | $32.68 | $33.00 | $32.25 | $32.32 | $30.03 | 51,138,420 |
| 2019-06-20 | $31.80 | $33.50 | $31.70 | $32.62 | $30.31 | 88,285,330 |
| 2019-06-19 | $32.20 | $32.38 | $31.73 | $31.75 | $29.50 | 49,994,790 |
| 2019-06-18 | $31.50 | $31.80 | $31.21 | $31.52 | $29.29 | 29,112,180 |
| 2019-06-17 | $31.90 | $31.95 | $31.21 | $31.51 | $29.28 | 27,408,070 |
| 2019-06-14 | $31.68 | $32.10 | $31.59 | $31.78 | $29.53 | 30,176,330 |
| 2019-06-13 | $31.85 | $31.96 | $31.36 | $31.56 | $29.32 | 38,896,330 |
| 2019-06-12 | $32.38 | $32.40 | $31.74 | $31.75 | $29.50 | 46,951,400 |
| 2019-06-11 | $30.70 | $32.55 | $30.70 | $32.43 | $30.13 | 98,357,760 |
| 2019-06-10 | $30.25 | $30.80 | $29.90 | $30.68 | $28.51 | 59,165,500 |
| 2019-06-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.87 | 0 |
| 2019-06-06 | $30.28 | $30.28 | $29.90 | $30.00 | $27.87 | 26,311,090 |
| 2019-06-05 | $30.47 | $30.53 | $30.00 | $30.12 | $27.99 | 34,656,580 |
| 2019-06-04 | $30.66 | $30.75 | $30.10 | $30.29 | $28.14 | 39,333,820 |
| 2019-06-03 | $30.08 | $30.78 | $30.08 | $30.59 | $28.42 | 64,715,040 |
| 2019-05-31 | $29.98 | $30.48 | $29.76 | $30.01 | $27.88 | 46,149,780 |
| 2019-05-30 | $29.94 | $30.35 | $29.80 | $30.06 | $27.93 | 38,191,110 |
| 2019-05-29 | $30.06 | $30.29 | $29.72 | $29.92 | $27.80 | 40,693,810 |
| 2019-05-28 | $29.90 | $30.35 | $29.80 | $30.35 | $28.20 | 45,768,860 |
| 2019-05-27 | $29.91 | $30.19 | $29.28 | $30.01 | $27.88 | 45,972,370 |
| 2019-05-24 | $30.10 | $30.38 | $29.69 | $29.90 | $27.78 | 32,252,600 |
| 2019-05-23 | $30.09 | $30.32 | $29.58 | $29.91 | $27.79 | 40,426,720 |
| 2019-05-22 | $30.20 | $30.51 | $29.80 | $30.30 | $28.15 | 33,300,400 |
| 2019-05-21 | $30.21 | $30.54 | $30.05 | $30.25 | $28.11 | 38,722,440 |
| 2019-05-20 | $30.33 | $30.59 | $29.70 | $30.08 | $27.95 | 57,721,160 |
| 2019-05-17 | $31.29 | $31.40 | $30.29 | $30.41 | $28.26 | 63,604,990 |
| 2019-05-16 | $30.99 | $31.65 | $30.85 | $31.40 | $29.18 | 60,418,640 |
| 2019-05-15 | $30.30 | $31.30 | $30.20 | $31.03 | $28.83 | 86,146,750 |
| 2019-05-14 | $30.00 | $30.65 | $29.91 | $30.02 | $27.89 | 61,425,410 |
| 2019-05-13 | $29.75 | $30.85 | $29.68 | $30.40 | $28.25 | 58,614,310 |
| 2019-05-10 | $29.80 | $30.50 | $29.50 | $30.26 | $28.12 | 87,265,110 |
| 2019-05-09 | $29.95 | $30.12 | $29.01 | $29.18 | $27.11 | 75,932,750 |
| 2019-05-08 | $30.15 | $30.78 | $30.00 | $30.14 | $28.01 | 63,289,610 |
| 2019-05-07 | $30.00 | $31.26 | $30.00 | $30.55 | $28.39 | 77,405,490 |
| 2019-05-06 | $30.49 | $30.99 | $29.55 | $30.00 | $27.87 | 91,376,670 |
| 2019-05-03 | $31.00 | $31.00 | $31.00 | $31.00 | $28.80 | 0 |
| 2019-05-02 | $31.00 | $31.00 | $31.00 | $31.00 | $28.80 | 0 |
| 2019-05-01 | $31.00 | $31.00 | $31.00 | $31.00 | $28.80 | 0 |
| 2019-04-30 | $30.58 | $31.38 | $30.58 | $31.00 | $28.80 | 37,555,060 |
| 2019-04-29 | $30.42 | $31.62 | $29.89 | $30.75 | $28.57 | 85,483,880 |
| 2019-04-26 | $30.61 | $31.84 | $30.00 | $30.00 | $27.87 | 88,222,720 |
| 2019-04-25 | $30.70 | $31.00 | $30.25 | $30.45 | $28.29 | 40,043,590 |
| 2019-04-24 | $30.80 | $31.45 | $30.53 | $30.74 | $28.56 | 53,040,930 |
| 2019-04-23 | $30.70 | $30.94 | $30.05 | $30.48 | $28.32 | 47,793,950 |
| 2019-04-22 | $31.36 | $32.10 | $30.92 | $30.98 | $28.79 | 59,432,020 |
| 2019-04-19 | $30.80 | $31.35 | $30.59 | $31.14 | $28.93 | 41,704,280 |
| 2019-04-18 | $30.58 | $30.93 | $30.46 | $30.84 | $28.66 | 34,885,190 |
| 2019-04-17 | $30.78 | $31.02 | $30.50 | $30.78 | $28.60 | 33,957,490 |
| 2019-04-16 | $29.98 | $30.88 | $29.51 | $30.87 | $28.68 | 58,126,350 |
| 2019-04-15 | $30.67 | $31.10 | $30.00 | $30.00 | $27.87 | 63,751,020 |
| 2019-04-12 | $30.10 | $30.73 | $29.76 | $30.00 | $27.87 | 59,092,920 |
| 2019-04-11 | $31.49 | $31.55 | $30.24 | $30.32 | $28.17 | 74,265,800 |
| 2019-04-10 | $30.96 | $32.19 | $30.45 | $31.49 | $29.26 | 102,521,000 |
| 2019-04-09 | $31.00 | $31.48 | $30.25 | $31.00 | $28.80 | 155,653,750 |
| 2019-04-08 | $29.30 | $29.35 | $28.36 | $28.62 | $26.59 | 59,279,040 |
| 2019-04-05 | $29.78 | $29.78 | $29.78 | $29.78 | $27.02 | 0 |
| 2019-04-04 | $29.48 | $29.84 | $29.32 | $29.78 | $27.02 | 57,756,990 |
| 2019-04-03 | $29.08 | $29.53 | $29.04 | $29.33 | $26.61 | 47,589,920 |
| 2019-04-02 | $29.70 | $29.76 | $29.08 | $29.31 | $26.59 | 66,163,870 |
| 2019-04-01 | $29.48 | $30.35 | $29.38 | $29.77 | $27.01 | 81,599,890 |
| 2019-03-29 | $28.30 | $29.43 | $28.30 | $29.11 | $26.41 | 85,416,870 |
| 2019-03-28 | $28.20 | $28.49 | $27.82 | $28.30 | $25.68 | 51,474,980 |
| 2019-03-27 | $27.50 | $28.30 | $27.30 | $28.20 | $25.59 | 67,352,710 |
| 2019-03-26 | $27.38 | $27.95 | $27.25 | $27.35 | $24.81 | 47,743,060 |
| 2019-03-25 | $27.45 | $27.91 | $27.15 | $27.17 | $24.65 | 45,692,590 |
| 2019-03-22 | $27.71 | $28.14 | $27.56 | $27.92 | $25.33 | 43,075,430 |
| 2019-03-21 | $27.96 | $28.15 | $27.53 | $27.63 | $25.07 | 47,431,760 |
| 2019-03-20 | $28.05 | $28.25 | $27.60 | $27.96 | $25.37 | 43,718,030 |
| 2019-03-19 | $28.68 | $28.68 | $27.90 | $28.05 | $25.45 | 60,065,770 |
| 2019-03-18 | $26.79 | $28.75 | $26.70 | $28.56 | $25.91 | 150,153,620 |
| 2019-03-15 | $26.45 | $27.01 | $26.23 | $26.59 | $24.12 | 66,130,960 |
| 2019-03-14 | $26.13 | $26.72 | $26.13 | $26.32 | $23.88 | 46,376,600 |
| 2019-03-13 | $26.60 | $26.82 | $26.27 | $26.37 | $23.93 | 58,929,430 |
| 2019-03-12 | $26.85 | $27.37 | $26.51 | $26.89 | $24.40 | 72,992,960 |
| 2019-03-11 | $26.23 | $26.96 | $26.23 | $26.81 | $24.32 | 60,916,360 |
| 2019-03-08 | $26.10 | $26.83 | $26.10 | $26.35 | $23.91 | 60,364,380 |
| 2019-03-07 | $27.15 | $27.18 | $26.41 | $26.53 | $24.07 | 81,033,290 |
| 2019-03-06 | $27.80 | $27.92 | $27.00 | $27.32 | $24.79 | 69,758,440 |
| 2019-03-05 | $27.97 | $28.07 | $27.43 | $27.74 | $25.17 | 53,114,430 |
| 2019-03-04 | $28.19 | $28.42 | $27.70 | $27.97 | $25.38 | 83,043,050 |
| 2019-03-01 | $27.43 | $27.91 | $27.23 | $27.81 | $25.23 | 64,580,330 |
| 2019-02-28 | $27.45 | $27.75 | $26.95 | $27.04 | $24.53 | 88,478,960 |
| 2019-02-27 | $26.49 | $26.99 | $26.35 | $26.63 | $24.16 | 62,221,640 |
| 2019-02-26 | $26.41 | $27.26 | $26.24 | $26.27 | $23.83 | 78,325,350 |
| 2019-02-25 | $25.60 | $26.60 | $25.23 | $26.51 | $24.05 | 94,747,940 |
| 2019-02-22 | $25.51 | $25.68 | $25.13 | $25.50 | $23.14 | 41,325,160 |
| 2019-02-21 | $25.60 | $25.88 | $25.40 | $25.50 | $23.14 | 40,990,570 |
| 2019-02-20 | $25.85 | $26.12 | $25.28 | $25.55 | $23.18 | 43,572,490 |
| 2019-02-19 | $25.87 | $25.97 | $25.13 | $25.43 | $23.07 | 53,102,600 |
| 2019-02-18 | $25.80 | $26.05 | $25.56 | $25.82 | $23.43 | 38,912,080 |
| 2019-02-15 | $25.81 | $25.83 | $25.34 | $25.42 | $23.06 | 29,340,310 |
| 2019-02-14 | $25.55 | $26.05 | $25.41 | $25.98 | $23.57 | 41,548,290 |
| 2019-02-13 | $25.18 | $25.72 | $25.13 | $25.50 | $23.14 | 47,384,570 |
| 2019-02-12 | $25.35 | $25.35 | $24.88 | $25.18 | $22.85 | 36,398,100 |
| 2019-02-11 | $24.30 | $25.29 | $24.30 | $25.26 | $22.92 | 44,587,520 |
| 2019-02-08 | $24.54 | $24.54 | $24.54 | $24.54 | $22.26 | 0 |
| 2019-02-07 | $24.54 | $24.54 | $24.54 | $24.54 | $22.26 | 0 |
| 2019-02-06 | $24.54 | $24.54 | $24.54 | $24.54 | $22.26 | 0 |
| 2019-02-05 | $24.54 | $24.54 | $24.54 | $24.54 | $22.26 | 0 |
| 2019-02-04 | $24.54 | $24.54 | $24.54 | $24.54 | $22.26 | 0 |
| 2019-02-01 | $24.40 | $24.63 | $24.05 | $24.54 | $22.26 | 31,132,250 |
| 2019-01-31 | $24.16 | $24.28 | $23.59 | $24.18 | $21.94 | 35,363,990 |
| 2019-01-30 | $24.33 | $24.35 | $24.02 | $24.10 | $21.87 | 19,842,730 |
| 2019-01-29 | $24.20 | $24.44 | $24.05 | $24.30 | $22.05 | 23,114,050 |
| 2019-01-28 | $24.60 | $24.82 | $24.12 | $24.21 | $21.97 | 30,646,820 |
| 2019-01-25 | $24.51 | $24.78 | $24.25 | $24.43 | $22.17 | 26,780,680 |
| 2019-01-24 | $24.43 | $24.45 | $24.11 | $24.34 | $22.08 | 15,727,870 |
| 2019-01-23 | $24.31 | $24.57 | $24.08 | $24.30 | $22.05 | 22,569,570 |
| 2019-01-22 | $24.65 | $24.72 | $24.30 | $24.43 | $22.17 | 20,221,450 |
| 2019-01-21 | $24.26 | $24.90 | $24.22 | $24.78 | $22.48 | 41,874,500 |
| 2019-01-18 | $24.20 | $24.58 | $24.05 | $24.45 | $22.18 | 37,056,170 |
| 2019-01-17 | $24.25 | $24.41 | $23.83 | $24.07 | $21.84 | 28,371,760 |
| 2019-01-16 | $24.01 | $24.51 | $23.90 | $24.00 | $21.78 | 33,038,420 |
| 2019-01-15 | $23.38 | $24.17 | $23.24 | $24.10 | $21.87 | 54,218,810 |
| 2019-01-14 | $23.39 | $23.44 | $23.01 | $23.19 | $21.04 | 18,620,860 |
| 2019-01-11 | $23.20 | $23.55 | $23.08 | $23.51 | $21.33 | 31,641,150 |
| 2019-01-10 | $22.71 | $23.24 | $22.65 | $23.10 | $20.96 | 34,746,330 |
| 2019-01-09 | $22.90 | $23.30 | $22.62 | $22.80 | $20.69 | 58,432,970 |
| 2019-01-08 | $22.77 | $22.89 | $22.44 | $22.60 | $20.50 | 27,642,220 |
| 2019-01-07 | $22.74 | $22.85 | $22.44 | $22.77 | $20.66 | 31,242,120 |
| 2019-01-04 | $22.11 | $22.67 | $22.03 | $22.52 | $20.43 | 27,303,950 |
| 2019-01-03 | $22.51 | $23.00 | $22.10 | $22.30 | $20.23 | 31,035,560 |
| 2019-01-02 | $23.00 | $23.23 | $22.29 | $22.48 | $20.40 | 29,340,300 |
| 2019-01-01 | $22.88 | $22.88 | $22.88 | $22.88 | $20.76 | 0 |
| 2018-12-31 | $22.88 | $22.88 | $22.88 | $22.88 | $20.76 | 0 |
| 2018-12-28 | $22.28 | $23.05 | $22.25 | $22.88 | $20.76 | 46,801,310 |
| 2018-12-27 | $22.68 | $22.75 | $22.20 | $22.20 | $20.14 | 25,703,920 |
| 2018-12-26 | $22.30 | $22.60 | $22.30 | $22.42 | $20.34 | 19,709,630 |
| 2018-12-25 | $21.95 | $22.48 | $21.70 | $22.43 | $20.35 | 31,300,750 |
| 2018-12-24 | $22.09 | $22.41 | $21.90 | $22.18 | $20.12 | 17,104,830 |
| 2018-12-21 | $22.27 | $22.43 | $21.96 | $22.12 | $20.07 | 26,551,470 |
| 2018-12-20 | $22.07 | $22.48 | $21.90 | $22.33 | $20.26 | 29,806,510 |
| 2018-12-19 | $22.67 | $22.67 | $22.00 | $22.10 | $20.05 | 34,224,130 |
| 2018-12-18 | $22.65 | $23.00 | $22.52 | $22.58 | $20.49 | 32,438,550 |
| 2018-12-17 | $23.21 | $23.40 | $22.73 | $22.95 | $20.82 | 29,244,960 |
| 2018-12-14 | $23.31 | $23.54 | $23.21 | $23.29 | $21.13 | 25,864,880 |
| 2018-12-13 | $23.02 | $23.64 | $23.00 | $23.39 | $21.22 | 35,989,110 |
| 2018-12-12 | $22.98 | $23.12 | $22.76 | $23.00 | $20.87 | 19,570,010 |
| 2018-12-11 | $22.56 | $22.85 | $22.51 | $22.85 | $20.73 | 24,370,600 |
| 2018-12-10 | $22.72 | $23.09 | $22.27 | $22.58 | $20.49 | 30,901,520 |
| 2018-12-07 | $23.15 | $23.24 | $22.88 | $23.02 | $20.89 | 19,933,510 |
| 2018-12-06 | $23.51 | $23.79 | $22.85 | $23.00 | $20.87 | 63,475,170 |
| 2018-12-05 | $23.87 | $24.23 | $23.69 | $23.80 | $21.59 | 36,268,810 |
| 2018-12-04 | $24.35 | $24.39 | $23.88 | $24.20 | $21.96 | 34,747,540 |
| 2018-12-03 | $24.60 | $24.70 | $24.09 | $24.24 | $21.99 | 56,497,920 |
| 2018-11-30 | $23.51 | $23.88 | $23.41 | $23.83 | $21.62 | 25,733,510 |
| 2018-11-29 | $23.75 | $23.85 | $23.45 | $23.45 | $21.28 | 21,672,660 |
| 2018-11-28 | $23.34 | $23.68 | $23.18 | $23.48 | $21.30 | 22,488,120 |
| 2018-11-27 | $23.37 | $23.62 | $23.19 | $23.23 | $21.08 | 15,960,190 |
| 2018-11-26 | $23.60 | $23.72 | $23.21 | $23.35 | $21.19 | 18,757,700 |
| 2018-11-23 | $23.76 | $24.03 | $23.40 | $23.45 | $21.28 | 19,044,900 |
| 2018-11-22 | $24.01 | $24.18 | $23.80 | $23.94 | $21.72 | 15,560,040 |
| 2018-11-21 | $23.40 | $24.11 | $23.28 | $24.00 | $21.78 | 44,062,540 |
| 2018-11-20 | $23.73 | $24.00 | $23.44 | $23.52 | $21.34 | 27,776,100 |
| 2018-11-19 | $23.50 | $24.14 | $23.50 | $23.90 | $21.68 | 36,194,700 |
| 2018-11-16 | $23.54 | $23.91 | $23.50 | $23.75 | $21.55 | 41,756,550 |
| 2018-11-15 | $23.41 | $23.75 | $23.36 | $23.55 | $21.37 | 28,929,290 |
| 2018-11-14 | $23.93 | $23.99 | $23.46 | $23.54 | $21.36 | 36,777,140 |
| 2018-11-13 | $22.90 | $24.05 | $22.85 | $23.87 | $21.66 | 60,933,980 |
| 2018-11-12 | $22.73 | $23.28 | $22.71 | $23.20 | $21.05 | 28,618,360 |
| 2018-11-09 | $22.88 | $23.07 | $22.55 | $22.87 | $20.75 | 28,285,270 |
| 2018-11-08 | $23.10 | $23.25 | $22.83 | $22.88 | $20.76 | 26,554,670 |
| 2018-11-07 | $23.00 | $23.45 | $22.80 | $22.91 | $20.79 | 38,955,630 |
| 2018-11-06 | $23.20 | $23.20 | $22.50 | $22.90 | $20.78 | 38,571,950 |
| 2018-11-05 | $23.23 | $23.44 | $22.84 | $23.22 | $21.07 | 51,523,260 |
| 2018-11-02 | $23.23 | $23.79 | $22.59 | $23.61 | $21.42 | 92,702,720 |
| 2018-11-01 | $22.44 | $22.87 | $22.21 | $22.31 | $20.24 | 56,892,750 |
| 2018-10-31 | $21.31 | $22.21 | $21.30 | $22.08 | $20.03 | 58,550,940 |
| 2018-10-30 | $21.50 | $21.78 | $20.70 | $21.37 | $19.39 | 71,287,160 |
| 2018-10-29 | $22.49 | $22.49 | $20.60 | $21.04 | $19.09 | 87,398,890 |
| 2018-10-26 | $23.54 | $23.66 | $22.71 | $22.81 | $20.70 | 64,302,420 |
| 2018-10-25 | $23.05 | $23.59 | $22.80 | $23.44 | $21.27 | 90,333,500 |
| 2018-10-24 | $25.63 | $25.84 | $23.50 | $23.80 | $21.59 | 140,278,050 |
| 2018-10-23 | $26.40 | $26.45 | $25.25 | $25.64 | $23.26 | 63,834,790 |
| 2018-10-22 | $25.58 | $26.80 | $25.56 | $26.49 | $24.03 | 95,972,900 |
| 2018-10-19 | $24.01 | $25.23 | $23.92 | $25.07 | $22.75 | 55,613,660 |
| 2018-10-18 | $24.12 | $24.57 | $23.59 | $23.96 | $21.74 | 47,115,000 |
| 2018-10-17 | $25.40 | $25.44 | $23.70 | $24.32 | $22.07 | 63,723,070 |
| 2018-10-16 | $25.15 | $25.76 | $24.72 | $25.01 | $22.69 | 42,661,530 |
| 2018-10-15 | $25.25 | $25.68 | $24.95 | $25.14 | $22.81 | 50,058,160 |
| 2018-10-12 | $24.50 | $25.39 | $24.20 | $25.29 | $22.95 | 55,057,490 |
| 2018-10-11 | $24.00 | $24.82 | $23.88 | $24.19 | $21.95 | 55,419,300 |
| 2018-10-10 | $24.98 | $25.39 | $24.41 | $24.95 | $22.64 | 36,851,080 |
| 2018-10-09 | $24.30 | $24.97 | $24.25 | $24.86 | $22.56 | 36,955,790 |
| 2018-10-08 | $25.00 | $25.01 | $24.15 | $24.22 | $21.97 | 52,793,030 |
| 2018-10-05 | $25.68 | $25.68 | $25.68 | $25.68 | $23.30 | 0 |
| 2018-10-04 | $25.68 | $25.68 | $25.68 | $25.68 | $23.30 | 0 |
| 2018-10-03 | $25.68 | $25.68 | $25.68 | $25.68 | $23.30 | 0 |
| 2018-10-02 | $25.68 | $25.68 | $25.68 | $25.68 | $23.30 | 0 |
| 2018-10-01 | $25.68 | $25.68 | $25.68 | $25.68 | $23.30 | 0 |
| 2018-09-28 | $25.21 | $25.75 | $25.21 | $25.68 | $23.30 | 38,412,590 |
| 2018-09-27 | $25.32 | $25.34 | $24.95 | $25.18 | $22.85 | 31,283,190 |
| 2018-09-26 | $24.85 | $25.68 | $24.71 | $25.30 | $22.95 | 58,494,760 |
| 2018-09-25 | $24.65 | $24.88 | $24.49 | $24.63 | $22.35 | 28,374,350 |
| 2018-09-24 | $24.92 | $24.92 | $24.92 | $24.92 | $22.61 | 0 |
| 2018-09-21 | $24.48 | $25.00 | $24.02 | $24.92 | $22.61 | 57,939,920 |
| 2018-09-20 | $24.08 | $24.42 | $24.00 | $24.24 | $21.99 | 36,706,420 |
| 2018-09-19 | $23.65 | $24.42 | $23.50 | $24.03 | $21.80 | 61,630,110 |
| 2018-09-18 | $23.00 | $23.81 | $22.95 | $23.63 | $21.44 | 45,394,850 |
| 2018-09-17 | $23.01 | $23.55 | $22.95 | $23.23 | $21.08 | 35,273,160 |
| 2018-09-14 | $23.09 | $23.45 | $22.85 | $23.23 | $21.08 | 46,014,020 |
| 2018-09-13 | $22.95 | $23.00 | $22.42 | $22.88 | $20.76 | 41,200,630 |
| 2018-09-12 | $22.73 | $22.97 | $22.40 | $22.49 | $20.41 | 38,093,180 |
| 2018-09-11 | $22.54 | $23.33 | $22.54 | $22.97 | $20.84 | 52,299,600 |
| 2018-09-10 | $22.48 | $22.72 | $22.06 | $22.64 | $20.54 | 52,217,340 |
| 2018-09-07 | $22.51 | $22.88 | $22.12 | $22.49 | $20.41 | 66,255,810 |
| 2018-09-06 | $23.38 | $23.54 | $22.25 | $22.40 | $20.32 | 88,877,520 |
| 2018-09-05 | $23.90 | $24.03 | $23.40 | $23.40 | $21.23 | 47,926,260 |
| 2018-09-04 | $23.66 | $24.10 | $23.50 | $24.01 | $21.78 | 53,421,950 |
| 2018-09-03 | $24.00 | $24.07 | $23.34 | $23.74 | $21.54 | 91,703,270 |
| 2018-08-31 | $23.60 | $24.57 | $23.47 | $24.20 | $21.96 | 186,102,700 |
| 2018-08-30 | $26.54 | $26.84 | $26.05 | $26.08 | $23.66 | 36,292,470 |
| 2018-08-29 | $26.88 | $26.88 | $26.38 | $26.56 | $24.10 | 30,537,270 |
| 2018-08-28 | $27.18 | $27.25 | $26.76 | $26.89 | $24.40 | 35,144,620 |
| 2018-08-27 | $26.40 | $27.22 | $26.35 | $27.19 | $24.67 | 47,980,290 |
| 2018-08-24 | $26.31 | $26.55 | $26.05 | $26.35 | $23.91 | 21,019,600 |
| 2018-08-23 | $26.59 | $26.95 | $26.11 | $26.49 | $24.03 | 32,350,090 |
| 2018-08-22 | $26.65 | $26.65 | $26.19 | $26.62 | $24.15 | 28,821,980 |
| 2018-08-21 | $25.40 | $26.72 | $25.28 | $26.69 | $24.22 | 59,481,890 |
| 2018-08-20 | $25.60 | $25.70 | $24.67 | $25.46 | $23.10 | 49,636,290 |
| 2018-08-17 | $26.45 | $26.48 | $25.24 | $25.50 | $23.14 | 39,264,930 |
| 2018-08-16 | $25.65 | $26.60 | $25.63 | $25.99 | $23.58 | 44,082,150 |
| 2018-08-15 | $26.94 | $27.14 | $25.96 | $25.99 | $23.58 | 36,622,690 |
| 2018-08-14 | $27.27 | $27.52 | $26.80 | $26.97 | $24.47 | 27,308,520 |
| 2018-08-13 | $27.09 | $27.40 | $26.70 | $27.26 | $24.73 | 39,088,080 |
| 2018-08-10 | $27.07 | $27.74 | $27.00 | $27.42 | $24.88 | 56,991,930 |
| 2018-08-09 | $26.34 | $27.09 | $26.07 | $27.07 | $24.56 | 69,032,910 |
| 2018-08-08 | $26.16 | $26.49 | $25.92 | $26.05 | $23.63 | 54,115,280 |
| 2018-08-07 | $25.49 | $26.17 | $25.36 | $26.16 | $23.73 | 61,727,330 |
| 2018-08-06 | $25.12 | $25.86 | $24.76 | $25.31 | $22.96 | 77,137,670 |
| 2018-08-03 | $25.16 | $25.34 | $24.66 | $24.93 | $22.62 | 49,687,970 |
| 2018-08-02 | $25.87 | $25.87 | $24.80 | $25.08 | $22.75 | 80,055,760 |
| 2018-08-01 | $26.59 | $26.64 | $25.81 | $25.87 | $23.47 | 41,558,080 |
| 2018-07-31 | $26.55 | $26.77 | $26.11 | $26.44 | $23.99 | 39,535,790 |
| 2018-07-30 | $27.00 | $27.17 | $26.32 | $26.69 | $24.22 | 43,466,800 |
| 2018-07-27 | $27.00 | $27.29 | $26.82 | $26.92 | $24.42 | 32,056,050 |
| 2018-07-26 | $27.50 | $27.62 | $26.91 | $26.97 | $24.47 | 47,926,120 |
| 2018-07-25 | $28.08 | $28.10 | $27.39 | $27.54 | $24.99 | 52,535,890 |
| 2018-07-24 | $27.59 | $28.25 | $27.27 | $28.02 | $25.42 | 70,820,340 |
| 2018-07-23 | $27.45 | $27.70 | $26.90 | $27.59 | $25.03 | 51,129,530 |
| 2018-07-20 | $27.20 | $27.78 | $26.82 | $27.55 | $25.00 | 45,796,910 |
| 2018-07-19 | $27.66 | $27.94 | $27.00 | $27.14 | $24.62 | 43,008,420 |
| 2018-07-18 | $27.60 | $28.05 | $27.51 | $27.64 | $25.08 | 36,354,670 |
| 2018-07-17 | $28.44 | $28.44 | $27.58 | $27.64 | $25.08 | 43,536,690 |
| 2018-07-16 | $28.50 | $28.94 | $28.13 | $28.41 | $25.78 | 35,846,260 |
| 2018-07-13 | $28.35 | $28.69 | $28.03 | $28.50 | $25.86 | 48,221,650 |
| 2018-07-12 | $27.71 | $28.61 | $27.61 | $28.11 | $25.50 | 67,379,930 |
| 2018-07-11 | $27.35 | $27.84 | $27.12 | $27.71 | $25.14 | 35,103,670 |
| 2018-07-10 | $28.13 | $28.18 | $27.47 | $27.92 | $25.33 | 38,767,850 |
| 2018-07-09 | $27.60 | $28.09 | $27.36 | $28.04 | $25.44 | 60,646,950 |
| 2018-07-06 | $26.64 | $27.68 | $26.31 | $27.47 | $24.92 | 79,508,760 |
| 2018-07-05 | $26.39 | $27.20 | $26.16 | $26.31 | $23.87 | 58,202,330 |
| 2018-07-04 | $26.50 | $27.02 | $26.20 | $26.29 | $23.85 | 52,036,990 |
| 2018-07-03 | $26.99 | $27.20 | $25.11 | $26.50 | $24.04 | 101,411,570 |
| 2018-07-02 | $27.90 | $28.06 | $26.72 | $26.99 | $24.49 | 51,857,910 |
| 2018-06-29 | $27.22 | $28.10 | $27.05 | $27.90 | $25.31 | 55,500,090 |
| 2018-06-28 | $27.16 | $27.63 | $26.68 | $27.01 | $24.51 | 54,783,820 |
| 2018-06-27 | $28.80 | $28.93 | $27.12 | $27.50 | $24.95 | 83,910,630 |
| 2018-06-26 | $28.45 | $29.24 | $28.24 | $28.98 | $26.29 | 49,685,010 |
| 2018-06-25 | $29.89 | $30.00 | $28.65 | $28.79 | $26.12 | 61,068,440 |
| 2018-06-22 | $29.01 | $29.84 | $28.90 | $29.66 | $26.91 | 38,086,000 |
| 2018-06-21 | $29.10 | $30.11 | $28.95 | $29.34 | $26.62 | 69,291,870 |
| 2018-06-20 | $28.25 | $29.20 | $28.25 | $29.01 | $26.32 | 72,881,060 |
| 2018-06-19 | $29.21 | $29.58 | $27.73 | $28.21 | $25.59 | 96,509,470 |
| 2018-06-18 | $29.63 | $29.63 | $29.63 | $29.63 | $26.88 | 0 |
| 2018-06-15 | $29.93 | $30.03 | $29.23 | $29.63 | $26.88 | 59,545,630 |
| 2018-06-14 | $31.11 | $31.31 | $30.25 | $30.51 | $27.04 | 64,212,110 |
| 2018-06-13 | $31.85 | $31.95 | $31.10 | $31.34 | $27.78 | 56,217,980 |
| 2018-06-12 | $31.19 | $32.10 | $30.80 | $31.83 | $28.21 | 86,836,790 |
| 2018-06-11 | $30.53 | $31.20 | $30.40 | $30.87 | $27.36 | 56,853,760 |
| 2018-06-08 | $30.84 | $30.99 | $30.11 | $30.70 | $27.21 | 54,869,910 |
| 2018-06-07 | $31.55 | $31.60 | $30.57 | $30.77 | $27.27 | 62,516,820 |
| 2018-06-06 | $31.43 | $31.91 | $31.07 | $31.26 | $27.71 | 56,538,500 |
| 2018-06-05 | $31.20 | $31.98 | $30.60 | $31.63 | $28.04 | 85,989,050 |
| 2018-06-04 | $30.60 | $31.25 | $30.26 | $31.00 | $27.48 | 108,821,690 |
| 2018-06-01 | $30.70 | $31.10 | $29.91 | $30.21 | $26.78 | 114,001,350 |
| 2018-05-31 | $29.25 | $31.04 | $29.25 | $31.03 | $27.50 | 265,843,170 |
| 2018-05-30 | $27.23 | $28.65 | $26.91 | $28.22 | $25.01 | 151,429,930 |
| 2018-05-29 | $26.83 | $28.25 | $26.83 | $27.58 | $24.45 | 139,797,050 |
| 2018-05-28 | $25.99 | $26.88 | $25.78 | $26.82 | $23.77 | 81,193,710 |
| 2018-05-25 | $25.87 | $26.35 | $25.72 | $26.00 | $23.05 | 49,039,400 |
| 2018-05-24 | $26.43 | $26.57 | $25.80 | $25.95 | $23.00 | 68,845,270 |
| 2018-05-23 | $27.11 | $27.13 | $26.27 | $26.29 | $23.30 | 83,084,920 |
| 2018-05-22 | $27.28 | $27.45 | $26.98 | $27.28 | $24.18 | 43,129,610 |
| 2018-05-21 | $27.56 | $27.75 | $27.05 | $27.29 | $24.19 | 60,896,640 |
| 2018-05-18 | $27.20 | $27.51 | $26.78 | $27.48 | $24.36 | 49,283,550 |
| 2018-05-17 | $27.57 | $27.61 | $27.10 | $27.25 | $24.15 | 51,161,610 |
| 2018-05-16 | $27.17 | $28.00 | $27.15 | $27.57 | $24.44 | 96,320,450 |
| 2018-05-15 | $27.10 | $27.18 | $26.70 | $27.07 | $23.99 | 75,994,170 |
| 2018-05-14 | $25.97 | $27.05 | $25.95 | $27.04 | $23.97 | 122,529,900 |
| 2018-05-11 | $26.52 | $26.55 | $25.72 | $25.91 | $22.97 | 74,538,300 |
| 2018-05-10 | $26.40 | $26.55 | $25.98 | $26.38 | $23.38 | 61,766,290 |
| 2018-05-09 | $26.32 | $26.68 | $26.02 | $26.23 | $23.25 | 73,882,660 |
| 2018-05-08 | $25.81 | $26.59 | $25.66 | $26.30 | $23.31 | 120,995,800 |
| 2018-05-07 | $24.82 | $26.17 | $24.25 | $25.97 | $23.02 | 154,799,320 |
| 2018-05-04 | $25.02 | $25.45 | $24.74 | $24.83 | $22.01 | 73,104,910 |
| 2018-05-03 | $25.00 | $25.27 | $24.46 | $25.14 | $22.28 | 107,509,860 |
| 2018-05-02 | $24.85 | $25.50 | $24.40 | $25.24 | $22.37 | 164,110,100 |
| 2018-05-01 | $26.28 | $26.28 | $26.28 | $26.28 | $23.29 | 0 |
| 2018-04-30 | $26.28 | $26.28 | $26.28 | $26.28 | $23.29 | 0 |
| 2018-04-27 | $27.90 | $27.90 | $26.28 | $26.28 | $23.29 | 226,844,410 |
| 2018-04-26 | $29.85 | $29.90 | $28.80 | $29.20 | $25.88 | 45,143,000 |
| 2018-04-25 | $29.00 | $29.88 | $28.97 | $29.75 | $26.37 | 53,366,870 |
| 2018-04-24 | $28.49 | $29.58 | $28.49 | $29.11 | $25.80 | 94,327,780 |
| 2018-04-23 | $27.70 | $28.42 | $27.37 | $28.26 | $25.05 | 59,697,270 |
| 2018-04-20 | $28.88 | $28.90 | $27.70 | $27.82 | $24.66 | 67,505,480 |
| 2018-04-19 | $28.24 | $29.23 | $28.13 | $28.95 | $25.66 | 76,250,350 |
| 2018-04-18 | $28.20 | $28.36 | $27.36 | $28.09 | $24.90 | 52,541,890 |
| 2018-04-17 | $27.99 | $28.55 | $27.80 | $27.81 | $24.65 | 35,537,300 |
| 2018-04-16 | $28.00 | $28.65 | $27.56 | $28.01 | $24.83 | 48,701,170 |
| 2018-04-13 | $29.15 | $29.43 | $28.21 | $28.37 | $25.15 | 41,614,970 |
| 2018-04-12 | $29.30 | $29.43 | $28.81 | $28.91 | $25.62 | 45,597,100 |
| 2018-04-11 | $28.65 | $29.69 | $28.30 | $29.43 | $26.09 | 81,711,150 |
| 2018-04-10 | $28.75 | $28.76 | $27.65 | $28.64 | $25.39 | 88,930,980 |
| 2018-04-09 | $29.90 | $29.93 | $28.32 | $28.60 | $25.35 | 115,271,680 |
| 2018-04-06 | $29.75 | $29.75 | $29.75 | $29.75 | $26.37 | 0 |
| 2018-04-05 | $29.75 | $29.75 | $29.75 | $29.75 | $26.37 | 0 |
| 2018-04-04 | $28.70 | $30.28 | $28.70 | $29.75 | $26.37 | 107,340,360 |
| 2018-04-03 | $28.07 | $28.60 | $27.78 | $28.51 | $25.27 | 56,594,800 |
| 2018-04-02 | $28.65 | $28.80 | $27.79 | $27.96 | $24.78 | 56,117,350 |
| 2018-03-30 | $28.03 | $29.10 | $27.82 | $28.49 | $25.25 | 70,200,290 |
| 2018-03-29 | $27.08 | $28.55 | $26.58 | $27.98 | $24.80 | 96,659,260 |
| 2018-03-28 | $28.00 | $28.09 | $26.88 | $26.93 | $23.87 | 89,590,140 |
| 2018-03-27 | $28.17 | $28.39 | $27.51 | $28.38 | $25.15 | 108,491,490 |
| 2018-03-26 | $28.44 | $29.47 | $27.05 | $27.30 | $24.20 | 162,885,530 |
| 2018-03-23 | $27.86 | $28.60 | $27.02 | $28.30 | $25.08 | 103,823,960 |
| 2018-03-22 | $30.40 | $30.45 | $28.64 | $28.72 | $25.46 | 111,363,140 |
| 2018-03-21 | $30.90 | $30.98 | $30.10 | $30.47 | $27.01 | 50,767,910 |
| 2018-03-20 | $30.44 | $31.08 | $30.35 | $30.87 | $27.36 | 41,146,730 |
| 2018-03-19 | $31.00 | $31.00 | $30.32 | $30.65 | $27.17 | 64,533,970 |
| 2018-03-16 | $32.04 | $32.17 | $30.93 | $30.98 | $27.46 | 63,348,280 |
| 2018-03-15 | $31.30 | $32.18 | $31.19 | $32.04 | $28.40 | 64,586,760 |
| 2018-03-14 | $31.33 | $31.56 | $31.11 | $31.39 | $27.82 | 45,250,160 |
| 2018-03-13 | $30.98 | $31.83 | $30.87 | $31.33 | $27.77 | 85,811,410 |
| 2018-03-12 | $31.02 | $31.50 | $30.10 | $30.90 | $27.39 | 112,578,540 |
| 2018-03-09 | $31.38 | $31.69 | $30.72 | $31.09 | $27.56 | 87,301,600 |
| 2018-03-08 | $30.01 | $31.55 | $29.80 | $31.50 | $27.92 | 129,995,870 |
| 2018-03-07 | $31.95 | $32.06 | $30.51 | $30.94 | $27.42 | 97,920,620 |
| 2018-03-06 | $32.40 | $32.65 | $31.50 | $31.99 | $28.35 | 66,480,710 |
| 2018-03-05 | $32.20 | $32.70 | $31.79 | $32.38 | $28.70 | 36,368,720 |
| 2018-03-02 | $32.05 | $32.91 | $31.89 | $32.27 | $28.60 | 42,605,810 |
| 2018-03-01 | $32.26 | $32.90 | $32.10 | $32.41 | $28.73 | 40,831,730 |
| 2018-02-28 | $33.30 | $33.30 | $32.14 | $32.45 | $28.76 | 54,709,450 |
| 2018-02-27 | $34.50 | $34.53 | $33.35 | $33.69 | $29.86 | 51,979,470 |
| 2018-02-26 | $34.30 | $34.46 | $33.90 | $34.18 | $30.30 | 39,412,010 |
| 2018-02-23 | $34.38 | $34.47 | $33.66 | $33.99 | $30.13 | 35,959,980 |
| 2018-02-22 | $32.90 | $34.35 | $32.60 | $34.25 | $30.36 | 55,775,780 |
| 2018-02-21 | $32.25 | $32.25 | $32.25 | $32.25 | $28.58 | 0 |
| 2018-02-20 | $32.25 | $32.25 | $32.25 | $32.25 | $28.58 | 0 |
| 2018-02-19 | $32.25 | $32.25 | $32.25 | $32.25 | $28.58 | 0 |
| 2018-02-16 | $32.25 | $32.25 | $32.25 | $32.25 | $28.58 | 0 |
| 2018-02-15 | $32.25 | $32.25 | $32.25 | $32.25 | $28.58 | 0 |
| 2018-02-14 | $32.20 | $32.53 | $32.00 | $32.25 | $28.58 | 23,957,230 |
| 2018-02-13 | $31.80 | $32.79 | $31.80 | $32.30 | $28.63 | 45,479,080 |
| 2018-02-12 | $31.00 | $32.02 | $30.72 | $31.65 | $28.05 | 48,197,040 |
| 2018-02-09 | $30.12 | $31.31 | $29.75 | $31.25 | $27.70 | 104,025,890 |
| 2018-02-08 | $31.30 | $32.02 | $31.01 | $31.51 | $27.93 | 51,629,630 |
| 2018-02-07 | $33.03 | $33.18 | $31.02 | $31.52 | $27.94 | 95,077,020 |
| 2018-02-06 | $31.90 | $33.03 | $31.40 | $33.01 | $29.26 | 130,253,020 |
| 2018-02-05 | $34.00 | $34.49 | $32.69 | $33.02 | $29.27 | 87,960,590 |
| 2018-02-02 | $34.00 | $34.97 | $33.85 | $34.68 | $30.74 | 37,633,210 |
| 2018-02-01 | $34.19 | $35.00 | $33.93 | $34.62 | $30.69 | 54,877,100 |
| 2018-01-31 | $33.35 | $34.30 | $33.17 | $34.10 | $30.22 | 45,897,630 |
| 2018-01-30 | $33.01 | $33.45 | $32.62 | $33.33 | $29.54 | 54,215,600 |
| 2018-01-29 | $34.90 | $35.17 | $33.10 | $33.47 | $29.67 | 60,510,770 |
| 2018-01-26 | $34.26 | $34.89 | $34.17 | $34.64 | $30.70 | 38,995,930 |
| 2018-01-25 | $35.57 | $35.58 | $34.25 | $34.40 | $30.49 | 41,822,740 |
| 2018-01-24 | $35.53 | $35.64 | $34.85 | $35.05 | $31.07 | 37,330,760 |
| 2018-01-23 | $35.16 | $35.69 | $34.69 | $35.46 | $31.43 | 56,586,680 |
| 2018-01-22 | $33.63 | $35.03 | $33.60 | $34.99 | $31.01 | 79,876,570 |
| 2018-01-19 | $34.15 | $34.45 | $33.44 | $33.61 | $29.79 | 73,560,750 |
| 2018-01-18 | $35.50 | $35.60 | $34.23 | $34.25 | $30.36 | 80,371,540 |
| 2018-01-17 | $35.00 | $35.40 | $34.33 | $34.59 | $30.66 | 82,751,340 |
| 2018-01-16 | $34.33 | $35.93 | $34.05 | $34.54 | $30.61 | 87,771,310 |
| 2018-01-15 | $35.02 | $35.53 | $34.19 | $34.39 | $30.48 | 66,924,870 |
| 2018-01-12 | $34.30 | $34.85 | $33.75 | $34.82 | $30.86 | 49,584,290 |
| 2018-01-11 | $34.40 | $34.54 | $34.06 | $34.23 | $30.34 | 32,772,280 |
| 2018-01-10 | $34.50 | $34.88 | $34.20 | $34.62 | $30.69 | 48,159,080 |
| 2018-01-09 | $33.45 | $34.82 | $33.38 | $34.59 | $30.66 | 70,384,210 |
| 2018-01-08 | $33.37 | $33.95 | $33.10 | $33.56 | $29.75 | 50,572,140 |
| 2018-01-05 | $33.70 | $34.15 | $33.27 | $33.43 | $29.63 | 52,801,460 |
| 2018-01-04 | $32.60 | $33.83 | $32.50 | $33.42 | $29.62 | 92,831,710 |
| 2018-01-03 | $32.01 | $32.98 | $32.01 | $32.61 | $28.90 | 59,795,550 |
| 2018-01-02 | $32.41 | $32.54 | $31.38 | $31.95 | $28.32 | 61,011,480 |
| 2018-01-01 | $32.19 | $32.19 | $32.19 | $32.19 | $28.53 | 0 |
| 2017-12-29 | $32.20 | $32.59 | $31.99 | $32.19 | $28.53 | 41,381,340 |
| 2017-12-28 | $32.04 | $32.56 | $31.73 | $32.08 | $28.43 | 51,440,400 |
| 2017-12-27 | $32.09 | $32.54 | $31.56 | $31.67 | $28.07 | 46,342,070 |
| 2017-12-26 | $33.09 | $33.17 | $31.92 | $32.38 | $28.70 | 52,513,750 |
| 2017-12-25 | $33.18 | $33.59 | $32.74 | $33.06 | $29.30 | 45,894,110 |
| 2017-12-22 | $33.20 | $33.70 | $32.88 | $33.16 | $29.39 | 35,851,250 |
| 2017-12-21 | $33.16 | $33.50 | $32.68 | $33.29 | $29.51 | 62,062,100 |
| 2017-12-20 | $32.10 | $33.35 | $32.05 | $33.13 | $29.36 | 94,212,570 |
| 2017-12-19 | $31.80 | $32.15 | $31.51 | $31.96 | $28.33 | 56,093,990 |
| 2017-12-18 | $31.06 | $32.21 | $31.06 | $31.83 | $28.21 | 74,349,660 |
| 2017-12-15 | $31.70 | $32.25 | $31.18 | $31.54 | $27.96 | 105,506,820 |
| 2017-12-14 | $31.80 | $31.94 | $31.28 | $31.90 | $28.27 | 54,395,200 |
| 2017-12-13 | $30.54 | $31.85 | $30.50 | $31.70 | $28.10 | 72,898,040 |
| 2017-12-12 | $30.95 | $31.15 | $30.45 | $30.55 | $27.08 | 53,276,150 |
| 2017-12-11 | $29.58 | $30.82 | $29.50 | $30.81 | $27.31 | 69,244,960 |
| 2017-12-08 | $28.79 | $29.58 | $28.75 | $29.40 | $26.06 | 44,955,880 |
| 2017-12-07 | $29.45 | $29.80 | $28.80 | $28.91 | $25.62 | 38,483,020 |
| 2017-12-06 | $29.90 | $30.17 | $29.11 | $29.49 | $26.14 | 51,232,290 |
| 2017-12-05 | $29.54 | $30.47 | $29.42 | $30.16 | $26.73 | 81,524,550 |
| 2017-12-04 | $28.50 | $29.88 | $28.35 | $29.60 | $26.24 | 55,942,590 |
| 2017-12-01 | $28.80 | $29.05 | $28.25 | $28.75 | $25.48 | 43,353,490 |
| 2017-11-30 | $28.70 | $29.36 | $28.31 | $28.68 | $25.42 | 54,729,080 |
| 2017-11-29 | $29.81 | $29.99 | $28.68 | $28.73 | $25.46 | 69,805,500 |
| 2017-11-28 | $29.79 | $30.19 | $29.26 | $29.72 | $26.34 | 54,537,380 |
| 2017-11-27 | $29.65 | $30.06 | $28.57 | $29.97 | $26.56 | 90,959,980 |
| 2017-11-24 | $30.29 | $30.40 | $28.83 | $30.00 | $26.59 | 120,041,730 |
| 2017-11-23 | $31.80 | $31.80 | $30.36 | $30.60 | $27.12 | 92,784,700 |
| 2017-11-22 | $32.24 | $33.26 | $31.62 | $31.95 | $28.32 | 105,652,370 |
| 2017-11-21 | $31.16 | $32.46 | $31.12 | $32.26 | $28.59 | 113,691,160 |
| 2017-11-20 | $31.16 | $31.36 | $30.38 | $31.20 | $27.65 | 83,599,260 |
| 2017-11-17 | $30.20 | $31.54 | $29.86 | $31.51 | $27.93 | 141,501,790 |
| 2017-11-16 | $29.37 | $30.65 | $29.30 | $30.60 | $27.12 | 89,348,520 |
| 2017-11-15 | $29.16 | $29.83 | $29.10 | $29.37 | $26.03 | 64,719,610 |
| 2017-11-14 | $30.69 | $30.87 | $29.25 | $29.28 | $25.95 | 79,744,490 |
| 2017-11-13 | $30.87 | $30.95 | $30.31 | $30.53 | $27.06 | 66,596,040 |
| 2017-11-10 | $29.73 | $31.00 | $29.58 | $30.85 | $27.34 | 103,904,620 |
| 2017-11-09 | $29.87 | $30.00 | $28.86 | $29.79 | $26.40 | 73,424,610 |
| 2017-11-08 | $30.19 | $30.50 | $29.50 | $29.83 | $26.44 | 84,432,390 |
| 2017-11-07 | $30.70 | $31.39 | $29.90 | $30.28 | $26.84 | 96,305,780 |
| 2017-11-06 | $29.70 | $31.00 | $29.70 | $30.68 | $27.19 | 89,631,650 |
| 2017-11-03 | $28.83 | $29.67 | $28.81 | $29.40 | $26.06 | 75,541,820 |
| 2017-11-02 | $28.35 | $28.94 | $28.32 | $28.77 | $25.50 | 58,536,600 |
| 2017-11-01 | $29.56 | $29.65 | $28.26 | $28.52 | $25.28 | 111,095,690 |
| 2017-10-31 | $29.80 | $30.23 | $29.22 | $29.55 | $26.19 | 81,140,620 |
| 2017-10-30 | $30.15 | $30.41 | $29.35 | $30.36 | $26.91 | 63,953,020 |
| 2017-10-27 | $29.52 | $30.29 | $28.85 | $30.19 | $26.76 | 75,347,250 |
| 2017-10-26 | $29.91 | $31.22 | $29.46 | $29.74 | $26.36 | 86,108,290 |
| 2017-10-25 | $29.76 | $29.90 | $29.44 | $29.79 | $26.40 | 30,845,260 |
| 2017-10-24 | $29.50 | $29.99 | $29.23 | $29.68 | $26.31 | 49,080,760 |
| 2017-10-23 | $29.19 | $29.98 | $29.19 | $29.50 | $26.15 | 41,977,900 |
| 2017-10-20 | $29.52 | $29.60 | $28.82 | $29.17 | $25.85 | 43,123,440 |
| 2017-10-19 | $29.45 | $29.80 | $29.06 | $29.76 | $26.38 | 59,500,410 |
| 2017-10-18 | $27.93 | $29.61 | $27.73 | $29.54 | $26.18 | 75,697,060 |
| 2017-10-17 | $27.65 | $28.10 | $27.54 | $27.90 | $24.73 | 41,074,920 |
| 2017-10-16 | $27.50 | $28.33 | $27.50 | $27.69 | $24.54 | 55,221,490 |
| 2017-10-13 | $28.13 | $28.30 | $27.57 | $27.60 | $24.46 | 74,957,570 |
| 2017-10-12 | $28.45 | $28.60 | $28.02 | $28.49 | $25.25 | 49,904,800 |
| 2017-10-11 | $27.60 | $28.68 | $27.60 | $28.57 | $25.32 | 51,625,640 |
| 2017-10-10 | $27.79 | $28.73 | $26.90 | $27.59 | $24.45 | 75,525,990 |
| 2017-10-09 | $28.00 | $28.32 | $27.50 | $27.79 | $24.63 | 52,370,570 |
| 2017-10-06 | $27.50 | $27.50 | $27.50 | $27.50 | $24.37 | 0 |
| 2017-10-05 | $27.50 | $27.50 | $27.50 | $27.50 | $24.37 | 0 |
| 2017-10-04 | $27.50 | $27.50 | $27.50 | $27.50 | $24.37 | 0 |
| 2017-10-03 | $27.50 | $27.50 | $27.50 | $27.50 | $24.37 | 0 |
| 2017-10-02 | $27.50 | $27.50 | $27.50 | $27.50 | $24.37 | 0 |
| 2017-09-29 | $26.80 | $27.88 | $26.80 | $27.50 | $24.37 | 69,454,950 |
| 2017-09-28 | $25.41 | $26.66 | $25.30 | $26.40 | $23.40 | 57,290,170 |
| 2017-09-27 | $25.53 | $25.92 | $25.43 | $25.44 | $22.55 | 35,209,790 |
| 2017-09-26 | $25.78 | $25.89 | $25.28 | $25.80 | $22.87 | 35,700,820 |
| 2017-09-25 | $25.33 | $25.95 | $25.32 | $25.79 | $22.86 | 54,060,420 |
| 2017-09-22 | $25.01 | $25.39 | $24.78 | $25.32 | $22.44 | 43,205,560 |
| 2017-09-21 | $25.00 | $25.40 | $24.71 | $25.19 | $22.33 | 45,524,560 |
| 2017-09-20 | $24.40 | $25.05 | $24.40 | $24.84 | $22.02 | 53,401,710 |
| 2017-09-19 | $24.49 | $24.53 | $24.18 | $24.36 | $21.59 | 31,551,260 |
| 2017-09-18 | $24.24 | $24.71 | $24.07 | $24.38 | $21.61 | 44,117,940 |
| 2017-09-15 | $23.60 | $24.37 | $23.56 | $24.24 | $21.49 | 56,834,630 |
| 2017-09-14 | $23.60 | $23.69 | $23.30 | $23.58 | $20.90 | 28,321,840 |
| 2017-09-13 | $23.58 | $23.70 | $23.31 | $23.56 | $20.88 | 27,311,930 |
| 2017-09-12 | $23.38 | $23.56 | $23.22 | $23.50 | $20.83 | 29,687,350 |
| 2017-09-11 | $23.69 | $23.72 | $23.22 | $23.24 | $20.60 | 52,836,160 |
| 2017-09-08 | $23.51 | $23.70 | $23.36 | $23.68 | $20.99 | 26,944,660 |
| 2017-09-07 | $24.00 | $24.00 | $23.45 | $23.46 | $20.79 | 39,074,780 |
| 2017-09-06 | $24.12 | $24.22 | $23.82 | $24.00 | $21.27 | 35,595,350 |
| 2017-09-05 | $23.52 | $24.09 | $23.51 | $24.07 | $21.33 | 59,348,150 |
| 2017-09-04 | $23.55 | $23.75 | $23.13 | $23.49 | $20.82 | 51,415,610 |
| 2017-09-01 | $23.40 | $24.01 | $23.32 | $23.40 | $20.74 | 81,720,630 |
| 2017-08-31 | $23.20 | $23.46 | $22.92 | $23.32 | $20.67 | 111,871,520 |
| 2017-08-30 | $22.60 | $22.77 | $22.37 | $22.54 | $19.98 | 46,457,980 |
| 2017-08-29 | $22.59 | $22.69 | $22.27 | $22.57 | $20.00 | 40,716,390 |
| 2017-08-28 | $22.95 | $23.20 | $22.32 | $22.55 | $19.99 | 93,950,230 |
| 2017-08-25 | $22.69 | $22.90 | $22.57 | $22.87 | $20.27 | 34,299,790 |
| 2017-08-24 | $23.16 | $23.20 | $22.54 | $22.67 | $20.09 | 52,218,710 |
| 2017-08-23 | $23.33 | $23.49 | $23.06 | $23.15 | $20.52 | 22,187,390 |
| 2017-08-22 | $23.11 | $23.34 | $23.04 | $23.27 | $20.63 | 32,013,620 |
| 2017-08-21 | $23.00 | $23.47 | $22.98 | $23.11 | $20.48 | 28,882,770 |
| 2017-08-18 | $22.80 | $23.02 | $22.76 | $22.99 | $20.38 | 32,711,780 |
| 2017-08-17 | $22.90 | $23.25 | $22.81 | $22.88 | $20.28 | 32,845,940 |
| 2017-08-16 | $23.00 | $23.06 | $22.64 | $22.81 | $20.22 | 34,775,160 |
| 2017-08-15 | $22.95 | $23.47 | $22.91 | $23.07 | $20.45 | 59,546,530 |
| 2017-08-14 | $22.45 | $23.80 | $22.45 | $22.95 | $20.34 | 85,919,380 |
| 2017-08-11 | $22.81 | $23.00 | $22.33 | $22.39 | $19.85 | 65,785,150 |
| 2017-08-10 | $22.90 | $23.36 | $22.76 | $23.06 | $20.44 | 82,492,710 |
| 2017-08-09 | $21.58 | $23.50 | $21.58 | $23.11 | $20.48 | 144,371,650 |
| 2017-08-08 | $21.54 | $21.74 | $21.30 | $21.54 | $19.09 | 55,683,380 |
| 2017-08-07 | $20.65 | $21.65 | $20.55 | $21.52 | $19.07 | 65,830,150 |
| 2017-08-04 | $21.41 | $21.48 | $20.68 | $20.71 | $18.36 | 53,637,940 |
| 2017-08-03 | $21.24 | $21.48 | $20.97 | $21.29 | $18.87 | 61,729,530 |
| 2017-08-02 | $20.70 | $21.27 | $20.66 | $21.21 | $18.80 | 79,326,380 |
| 2017-08-01 | $20.63 | $20.83 | $20.30 | $20.72 | $18.37 | 41,464,060 |
| 2017-07-31 | $20.52 | $20.92 | $20.49 | $20.63 | $18.29 | 43,660,950 |
| 2017-07-28 | $20.38 | $20.65 | $20.31 | $20.49 | $18.16 | 26,019,850 |
| 2017-07-27 | $20.63 | $20.69 | $20.31 | $20.38 | $18.06 | 39,489,730 |
| 2017-07-26 | $21.02 | $21.14 | $20.32 | $20.63 | $18.29 | 65,099,450 |
| 2017-07-25 | $21.15 | $21.36 | $20.96 | $21.02 | $18.63 | 44,249,770 |
| 2017-07-24 | $20.70 | $21.35 | $20.58 | $21.19 | $18.78 | 69,091,830 |
| 2017-07-21 | $20.67 | $20.96 | $20.66 | $20.74 | $18.38 | 54,143,480 |
| 2017-07-20 | $20.45 | $20.84 | $20.34 | $20.73 | $18.37 | 63,613,640 |
| 2017-07-19 | $20.33 | $20.67 | $20.28 | $20.46 | $18.13 | 55,130,630 |
| 2017-07-18 | $20.71 | $20.82 | $20.23 | $20.44 | $18.12 | 52,189,910 |
| 2017-07-17 | $20.90 | $21.05 | $20.40 | $20.81 | $18.44 | 71,105,360 |
| 2017-07-14 | $20.51 | $20.96 | $20.24 | $20.90 | $18.52 | 57,134,600 |
| 2017-07-13 | $20.79 | $20.88 | $20.43 | $20.53 | $18.20 | 56,190,850 |
| 2017-07-12 | $20.89 | $21.06 | $20.71 | $20.84 | $18.47 | 51,054,860 |
| 2017-07-11 | $20.42 | $21.08 | $20.40 | $20.89 | $18.52 | 66,061,560 |
| 2017-07-10 | $20.37 | $20.60 | $20.22 | $20.51 | $18.18 | 45,906,270 |
| 2017-07-07 | $20.87 | $20.92 | $20.33 | $20.41 | $18.09 | 65,855,700 |
| 2017-07-06 | $21.15 | $21.15 | $20.66 | $20.80 | $18.44 | 58,925,590 |
| 2017-07-05 | $20.92 | $21.15 | $20.74 | $21.11 | $18.71 | 60,327,580 |
| 2017-07-04 | $21.20 | $21.22 | $20.82 | $20.92 | $18.54 | 54,882,880 |
| 2017-07-03 | $21.74 | $21.78 | $21.21 | $21.33 | $18.91 | 56,971,200 |
| 2017-06-30 | $21.44 | $21.68 | $21.26 | $21.59 | $19.14 | 55,201,940 |
| 2017-06-29 | $20.87 | $21.58 | $20.72 | $21.48 | $19.04 | 80,856,250 |
| 2017-06-28 | $21.30 | $21.30 | $20.73 | $20.79 | $18.43 | 64,592,610 |
| 2017-06-27 | $21.00 | $21.39 | $20.84 | $21.30 | $18.88 | 77,986,400 |
| 2017-06-26 | $21.17 | $21.38 | $20.76 | $20.91 | $18.53 | 95,818,580 |
| 2017-06-23 | $20.50 | $21.05 | $20.45 | $20.97 | $18.59 | 85,018,820 |
| 2017-06-22 | $20.58 | $20.66 | $20.30 | $20.64 | $18.29 | 98,323,940 |
| 2017-06-21 | $19.99 | $20.65 | $19.84 | $20.59 | $18.25 | 101,782,950 |
| 2017-06-20 | $20.00 | $20.05 | $19.72 | $19.82 | $17.57 | 49,530,190 |
| 2017-06-19 | $19.90 | $20.07 | $19.75 | $20.01 | $17.74 | 53,794,940 |
| 2017-06-16 | $19.97 | $20.03 | $19.66 | $19.83 | $17.58 | 48,349,650 |
| 2017-06-15 | $20.01 | $20.16 | $19.69 | $19.91 | $17.65 | 64,374,430 |
| 2017-06-14 | $20.55 | $20.55 | $19.89 | $20.00 | $17.73 | 81,813,530 |
| 2017-06-13 | $20.58 | $20.68 | $20.25 | $20.55 | $18.21 | 53,656,260 |
| 2017-06-12 | $20.46 | $20.88 | $20.21 | $20.52 | $18.19 | 94,999,920 |
| 2017-06-09 | $20.32 | $20.52 | $20.25 | $20.43 | $18.11 | 92,380,720 |
| 2017-06-08 | $19.25 | $20.52 | $19.15 | $20.48 | $18.15 | 143,047,540 |
| 2017-06-07 | $19.36 | $19.74 | $19.10 | $19.25 | $17.06 | 100,247,790 |
| 2017-06-06 | $18.94 | $19.31 | $18.89 | $19.30 | $17.11 | 48,258,900 |
| 2017-06-05 | $19.12 | $19.24 | $18.86 | $18.99 | $16.83 | 53,383,670 |
| 2017-06-02 | $19.54 | $19.54 | $19.01 | $19.20 | $17.02 | 48,478,440 |
| 2017-06-01 | $19.50 | $19.56 | $19.24 | $19.44 | $17.23 | 39,585,590 |
| 2017-05-31 | $19.50 | $20.00 | $19.33 | $19.41 | $17.20 | 65,217,750 |
| 2017-05-30 | $19.51 | $19.51 | $19.51 | $19.51 | $17.29 | 0 |
| 2017-05-29 | $19.51 | $19.51 | $19.51 | $19.51 | $17.29 | 0 |
| 2017-05-26 | $19.31 | $19.63 | $19.22 | $19.51 | $17.29 | 60,002,740 |
| 2017-05-25 | $18.90 | $19.36 | $18.90 | $19.31 | $17.12 | 62,654,070 |
| 2017-05-24 | $19.26 | $19.42 | $18.76 | $18.87 | $16.73 | 70,826,580 |
| 2017-05-23 | $19.30 | $19.58 | $19.11 | $19.33 | $17.13 | 84,322,610 |
| 2017-05-22 | $18.88 | $19.45 | $18.87 | $19.25 | $17.06 | 84,291,550 |
| 2017-05-19 | $18.31 | $19.06 | $18.26 | $18.86 | $16.72 | 106,036,130 |
| 2017-05-18 | $18.10 | $18.39 | $18.03 | $18.35 | $16.26 | 29,501,970 |
| 2017-05-17 | $18.36 | $18.47 | $17.96 | $18.20 | $16.13 | 37,909,500 |
| 2017-05-16 | $18.14 | $18.45 | $18.01 | $18.34 | $16.26 | 50,442,190 |
| 2017-05-15 | $17.60 | $18.18 | $17.60 | $18.13 | $16.07 | 67,459,290 |
| 2017-05-12 | $17.58 | $17.63 | $17.50 | $17.54 | $15.55 | 27,518,580 |
| 2017-05-11 | $17.45 | $17.65 | $17.41 | $17.58 | $15.58 | 45,680,580 |
| 2017-05-10 | $17.47 | $17.66 | $17.40 | $17.42 | $15.44 | 29,940,870 |
| 2017-05-09 | $17.70 | $17.77 | $17.38 | $17.41 | $15.43 | 38,280,900 |
| 2017-05-08 | $18.21 | $18.45 | $17.96 | $18.42 | $15.79 | 76,285,150 |
| 2017-05-05 | $18.30 | $18.35 | $17.90 | $18.34 | $15.23 | 78,627,400 |
| 2017-05-04 | $18.27 | $18.31 | $18.16 | $18.29 | $15.19 | 29,725,440 |
| 2017-05-03 | $18.52 | $18.52 | $18.15 | $18.25 | $15.15 | 43,043,480 |
| 2017-05-02 | $18.28 | $18.58 | $18.28 | $18.42 | $15.29 | 39,653,490 |
| 2017-05-01 | $18.26 | $18.26 | $18.26 | $18.26 | $15.16 | 0 |
| 2017-04-28 | $18.62 | $18.79 | $18.20 | $18.26 | $15.16 | 90,185,150 |
| 2017-04-27 | $18.96 | $18.96 | $18.96 | $18.96 | $15.74 | 0 |
| 2017-04-26 | $18.96 | $18.96 | $18.96 | $18.96 | $15.74 | 0 |
| 2017-04-25 | $18.96 | $18.96 | $18.96 | $18.96 | $15.74 | 0 |
| 2017-04-24 | $18.96 | $18.96 | $18.96 | $18.96 | $15.74 | 0 |
| 2017-04-21 | $19.05 | $19.05 | $18.63 | $18.96 | $15.74 | 76,416,260 |
| 2017-04-20 | $18.57 | $19.07 | $18.50 | $19.00 | $15.77 | 108,809,280 |
| 2017-04-19 | $18.59 | $18.64 | $18.33 | $18.57 | $15.42 | 41,601,130 |
| 2017-04-18 | $18.37 | $18.67 | $18.30 | $18.55 | $15.40 | 53,638,130 |
| 2017-04-17 | $18.42 | $18.47 | $18.15 | $18.45 | $15.32 | 44,680,800 |
| 2017-04-14 | $18.51 | $18.51 | $18.27 | $18.39 | $15.27 | 36,451,410 |
| 2017-04-13 | $18.56 | $18.62 | $18.43 | $18.47 | $15.33 | 37,218,430 |
| 2017-04-12 | $18.45 | $18.68 | $18.34 | $18.66 | $15.49 | 41,769,660 |
| 2017-04-11 | $18.51 | $18.55 | $18.24 | $18.47 | $15.33 | 62,417,140 |
| 2017-04-10 | $18.61 | $18.72 | $18.45 | $18.59 | $15.43 | 46,664,770 |
| 2017-04-07 | $18.84 | $18.84 | $18.55 | $18.61 | $15.45 | 51,739,520 |
| 2017-04-06 | $18.93 | $18.97 | $18.70 | $18.79 | $15.60 | 45,981,000 |
| 2017-04-05 | $18.81 | $19.06 | $18.75 | $18.94 | $15.73 | 88,988,470 |
| 2017-04-04 | $18.91 | $18.91 | $18.91 | $18.91 | $15.70 | 0 |
| 2017-04-03 | $18.91 | $18.91 | $18.91 | $18.91 | $15.70 | 0 |
| 2017-03-31 | $18.70 | $18.92 | $18.49 | $18.91 | $15.70 | 55,094,180 |
| 2017-03-30 | $18.73 | $18.74 | $18.35 | $18.63 | $15.47 | 49,900,020 |
| 2017-03-29 | $18.74 | $18.81 | $18.61 | $18.71 | $15.53 | 35,447,350 |
| 2017-03-28 | $18.97 | $18.98 | $18.61 | $18.65 | $15.48 | 57,099,310 |
| 2017-03-27 | $19.21 | $19.41 | $18.91 | $18.93 | $15.72 | 82,287,580 |
| 2017-03-24 | $19.04 | $19.25 | $18.89 | $19.15 | $15.90 | 116,215,080 |
| 2017-03-23 | $19.00 | $19.35 | $18.80 | $18.92 | $15.71 | 113,536,350 |
| 2017-03-22 | $18.60 | $18.99 | $18.48 | $18.89 | $15.68 | 131,094,200 |
| 2017-03-21 | $18.30 | $18.80 | $18.30 | $18.68 | $15.51 | 130,112,970 |
| 2017-03-20 | $18.13 | $18.30 | $18.04 | $18.27 | $15.17 | 49,702,210 |
| 2017-03-17 | $18.30 | $18.37 | $18.07 | $18.12 | $15.04 | 44,182,170 |
| 2017-03-16 | $18.48 | $18.57 | $18.22 | $18.25 | $15.15 | 64,612,050 |
| 2017-03-15 | $18.51 | $18.51 | $18.22 | $18.48 | $15.34 | 54,974,310 |
| 2017-03-14 | $18.54 | $18.61 | $18.38 | $18.52 | $15.38 | 51,276,810 |
| 2017-03-13 | $18.20 | $18.66 | $18.04 | $18.52 | $15.38 | 80,937,550 |
| 2017-03-10 | $18.12 | $18.37 | $18.05 | $18.20 | $15.11 | 31,824,600 |
| 2017-03-09 | $18.29 | $18.30 | $18.05 | $18.12 | $15.04 | 27,454,870 |
| 2017-03-08 | $18.24 | $18.37 | $18.20 | $18.29 | $15.19 | 26,966,950 |
| 2017-03-07 | $18.12 | $18.34 | $18.09 | $18.28 | $15.18 | 50,422,180 |
| 2017-03-06 | $18.03 | $18.10 | $17.97 | $18.09 | $15.02 | 37,523,570 |
| 2017-03-03 | $17.97 | $18.07 | $17.86 | $18.04 | $14.98 | 30,038,920 |
| 2017-03-02 | $18.03 | $18.11 | $17.93 | $17.96 | $14.91 | 27,134,520 |
| 2017-03-01 | $18.06 | $18.15 | $17.96 | $18.00 | $14.94 | 51,751,700 |
| 2017-02-28 | $18.17 | $18.24 | $18.00 | $18.06 | $14.99 | 44,798,250 |
| 2017-02-27 | $18.20 | $18.44 | $18.15 | $18.20 | $15.11 | 67,324,850 |
| 2017-02-24 | $18.29 | $18.33 | $18.17 | $18.27 | $15.17 | 31,770,450 |
| 2017-02-23 | $18.55 | $18.60 | $18.22 | $18.33 | $15.22 | 65,289,470 |
| 2017-02-22 | $18.18 | $18.49 | $18.08 | $18.48 | $15.34 | 101,532,660 |
| 2017-02-21 | $18.29 | $18.34 | $18.05 | $18.10 | $15.03 | 56,714,160 |
| 2017-02-20 | $17.97 | $18.32 | $17.92 | $18.19 | $15.10 | 77,971,290 |
| 2017-02-17 | $17.86 | $18.05 | $17.84 | $17.98 | $14.93 | 42,121,710 |
| 2017-02-16 | $17.86 | $18.00 | $17.76 | $17.84 | $14.81 | 39,610,090 |
| 2017-02-15 | $18.21 | $18.22 | $17.83 | $17.90 | $14.86 | 64,670,300 |
| 2017-02-14 | $18.48 | $18.60 | $18.14 | $18.20 | $15.11 | 48,679,540 |
| 2017-02-13 | $18.16 | $18.61 | $18.05 | $18.52 | $15.38 | 77,471,900 |
| 2017-02-10 | $18.12 | $18.25 | $18.10 | $18.16 | $15.08 | 28,667,040 |
| 2017-02-09 | $18.13 | $18.23 | $18.04 | $18.10 | $15.03 | 31,116,700 |
| 2017-02-08 | $18.12 | $18.13 | $17.91 | $18.10 | $15.03 | 23,473,990 |
| 2017-02-07 | $18.17 | $18.18 | $18.07 | $18.09 | $15.02 | 17,799,140 |
| 2017-02-06 | $18.24 | $18.30 | $18.09 | $18.15 | $15.07 | 22,060,670 |
| 2017-02-03 | $18.41 | $18.43 | $18.15 | $18.24 | $15.14 | 16,573,320 |
| 2017-02-02 | $18.41 | $18.41 | $18.41 | $18.41 | $15.29 | 0 |
| 2017-02-01 | $18.41 | $18.41 | $18.41 | $18.41 | $15.29 | 0 |
| 2017-01-31 | $18.41 | $18.41 | $18.41 | $18.41 | $15.29 | 0 |
| 2017-01-30 | $18.41 | $18.41 | $18.41 | $18.41 | $15.29 | 0 |
| 2017-01-27 | $18.41 | $18.41 | $18.41 | $18.41 | $15.29 | 0 |
| 2017-01-26 | $18.42 | $18.57 | $18.36 | $18.41 | $15.29 | 17,501,890 |
| 2017-01-25 | $18.30 | $18.44 | $18.17 | $18.39 | $15.27 | 20,155,790 |
| 2017-01-24 | $18.20 | $18.35 | $18.13 | $18.21 | $15.12 | 15,435,530 |
| 2017-01-23 | $18.32 | $18.49 | $18.13 | $18.26 | $15.16 | 26,321,300 |
| 2017-01-20 | $18.26 | $18.38 | $18.25 | $18.28 | $15.18 | 23,874,680 |
| 2017-01-19 | $18.10 | $18.37 | $18.09 | $18.22 | $15.13 | 28,916,520 |
| 2017-01-18 | $18.02 | $18.20 | $17.94 | $18.14 | $15.06 | 25,834,650 |
| 2017-01-17 | $17.96 | $18.04 | $17.86 | $18.03 | $14.97 | 28,070,040 |
| 2017-01-16 | $17.74 | $17.96 | $17.44 | $17.93 | $14.89 | 64,212,610 |
| 2017-01-13 | $17.51 | $17.70 | $17.38 | $17.60 | $14.61 | 29,013,480 |
| 2017-01-12 | $17.70 | $17.75 | $17.50 | $17.51 | $14.54 | 19,919,560 |
| 2017-01-11 | $17.80 | $17.80 | $17.66 | $17.69 | $14.69 | 18,374,600 |
| 2017-01-10 | $17.74 | $17.87 | $17.68 | $17.83 | $14.80 | 31,014,830 |
| 2017-01-09 | $17.59 | $17.72 | $17.58 | $17.67 | $14.67 | 21,439,520 |
| 2017-01-06 | $17.95 | $17.95 | $17.62 | $17.65 | $14.65 | 27,249,610 |
| 2017-01-05 | $17.90 | $17.98 | $17.83 | $17.88 | $14.84 | 17,001,640 |
| 2017-01-04 | $17.71 | $17.91 | $17.63 | $17.90 | $14.86 | 35,946,940 |
| 2017-01-03 | $17.60 | $17.91 | $17.52 | $17.69 | $14.69 | 29,032,220 |
| 2017-01-02 | $17.60 | $17.60 | $17.60 | $17.60 | $14.61 | 0 |
| 2016-12-30 | $17.45 | $17.72 | $17.39 | $17.60 | $14.61 | 35,124,890 |
| 2016-12-29 | $17.21 | $17.40 | $17.07 | $17.39 | $14.44 | 26,772,470 |
| 2016-12-28 | $17.48 | $17.48 | $17.23 | $17.29 | $14.36 | 26,359,430 |
| 2016-12-27 | $17.50 | $17.66 | $17.38 | $17.38 | $14.43 | 28,477,430 |
| 2016-12-26 | $17.52 | $17.60 | $17.10 | $17.41 | $14.45 | 24,634,240 |
| 2016-12-23 | $17.71 | $17.72 | $17.36 | $17.46 | $14.50 | 30,935,220 |
| 2016-12-22 | $17.59 | $17.69 | $17.55 | $17.66 | $14.66 | 20,200,790 |
| 2016-12-21 | $17.52 | $17.69 | $17.50 | $17.58 | $14.60 | 25,469,960 |
| 2016-12-20 | $17.68 | $17.69 | $17.37 | $17.50 | $14.53 | 35,252,480 |
| 2016-12-19 | $17.62 | $17.80 | $17.51 | $17.62 | $14.63 | 23,737,390 |
| 2016-12-16 | $17.47 | $17.65 | $17.37 | $17.58 | $14.60 | 22,546,010 |
| 2016-12-15 | $17.68 | $17.69 | $17.35 | $17.52 | $14.55 | 51,366,710 |
| 2016-12-14 | $18.00 | $18.06 | $17.68 | $17.70 | $14.70 | 35,174,810 |
| 2016-12-13 | $17.88 | $18.05 | $17.81 | $17.99 | $14.94 | 40,822,650 |
| 2016-12-12 | $18.10 | $18.19 | $17.43 | $18.08 | $15.01 | 108,839,810 |
| 2016-12-09 | $18.30 | $18.48 | $18.17 | $18.30 | $15.19 | 72,159,270 |
| 2016-12-08 | $18.69 | $18.69 | $18.20 | $18.30 | $15.19 | 45,005,600 |
| 2016-12-07 | $18.12 | $18.65 | $18.05 | $18.53 | $15.38 | 87,814,350 |
| 2016-12-06 | $18.15 | $18.41 | $18.03 | $18.11 | $15.04 | 95,348,690 |
| 2016-12-05 | $18.20 | $18.45 | $17.91 | $18.03 | $14.97 | 217,698,140 |
| 2016-12-02 | $19.72 | $19.80 | $19.20 | $19.22 | $15.96 | 171,739,570 |
| 2016-12-01 | $20.20 | $20.66 | $19.61 | $19.97 | $16.58 | 292,156,690 |
| 2016-11-30 | $20.00 | $20.19 | $19.11 | $19.78 | $16.42 | 343,640,630 |
| 2016-11-29 | $18.70 | $20.36 | $18.67 | $20.10 | $16.69 | 546,125,620 |
| 2016-11-28 | $18.99 | $19.30 | $18.15 | $18.51 | $15.37 | 425,903,640 |
| 2016-11-25 | $18.90 | $19.08 | $18.41 | $18.72 | $15.54 | 91,658,310 |
| 2016-11-24 | $17.77 | $19.50 | $17.77 | $18.90 | $15.69 | 159,458,230 |
| 2016-11-23 | $17.88 | $17.95 | $17.77 | $17.82 | $14.80 | 22,736,640 |
| 2016-11-22 | $17.79 | $17.93 | $17.74 | $17.82 | $14.80 | 24,038,720 |
| 2016-11-21 | $17.87 | $17.97 | $17.68 | $17.73 | $14.72 | 28,705,580 |
| 2016-11-18 | $18.05 | $18.08 | $17.83 | $17.87 | $14.84 | 17,658,310 |
| 2016-11-17 | $18.00 | $18.13 | $17.98 | $18.07 | $15.00 | 32,427,040 |
| 2016-11-16 | $17.96 | $18.09 | $17.88 | $17.99 | $14.94 | 31,814,470 |
| 2016-11-15 | $17.71 | $18.02 | $17.63 | $17.97 | $14.92 | 45,579,700 |
| 2016-11-14 | $17.99 | $18.00 | $17.70 | $17.76 | $14.75 | 59,492,100 |
| 2016-11-11 | $18.02 | $18.03 | $17.89 | $18.02 | $14.96 | 30,246,340 |
| 2016-11-10 | $18.00 | $18.08 | $17.90 | $18.00 | $14.94 | 33,931,230 |
| 2016-11-09 | $18.02 | $18.06 | $17.70 | $17.92 | $14.88 | 44,438,740 |
| 2016-11-08 | $18.08 | $18.10 | $17.98 | $18.02 | $14.96 | 32,725,770 |
| 2016-11-07 | $17.91 | $18.08 | $17.85 | $18.00 | $14.94 | 30,091,430 |
| 2016-11-04 | $17.88 | $18.28 | $17.75 | $18.00 | $14.94 | 60,135,710 |
| 2016-11-03 | $17.81 | $18.04 | $17.75 | $17.84 | $14.81 | 36,773,710 |
| 2016-11-02 | $18.00 | $18.03 | $17.80 | $17.88 | $14.84 | 41,645,880 |
| 2016-11-01 | $18.00 | $18.15 | $17.83 | $18.07 | $15.00 | 48,267,680 |
| 2016-10-31 | $17.76 | $18.06 | $17.70 | $17.99 | $14.94 | 0 |
| 2016-10-28 | $18.26 | $18.30 | $17.73 | $17.81 | $14.79 | 81,679,400 |
| 2016-10-27 | $18.30 | $18.79 | $18.04 | $18.31 | $15.20 | 117,718,360 |
| 2016-10-26 | $17.46 | $18.59 | $17.26 | $18.57 | $15.42 | 189,458,820 |
| 2016-10-25 | $17.29 | $17.83 | $17.12 | $17.46 | $14.50 | 109,215,490 |
| 2016-10-24 | $17.72 | $17.72 | $17.00 | $17.29 | $14.36 | 167,805,390 |
| 2016-10-21 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-10-20 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-10-19 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-10-18 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-10-17 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-10-14 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-10-13 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-10-12 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-10-11 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-10-10 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-10-07 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-10-06 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-10-05 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-10-04 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-10-03 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-09-30 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-09-29 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-09-28 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-09-27 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-09-26 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-09-23 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-09-22 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-09-21 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-09-20 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-09-19 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-09-16 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-09-15 | $16.11 | $16.11 | $16.11 | $16.11 | $13.38 | 0 |
| 2016-09-14 | $16.00 | $16.20 | $15.83 | $16.11 | $13.38 | 34,212,370 |
| 2016-09-13 | $16.02 | $16.17 | $15.99 | $16.03 | $13.31 | 24,825,750 |
| 2016-09-12 | $16.15 | $16.30 | $15.92 | $15.97 | $13.26 | 53,931,880 |
| 2016-09-09 | $16.46 | $16.53 | $16.38 | $16.39 | $13.61 | 26,935,520 |
| 2016-09-08 | $16.60 | $16.63 | $16.40 | $16.50 | $13.70 | 27,733,640 |
| 2016-09-07 | $16.68 | $16.68 | $16.44 | $16.64 | $13.82 | 41,552,310 |
| 2016-09-06 | $16.38 | $16.75 | $16.27 | $16.74 | $13.90 | 61,825,070 |
| 2016-09-05 | $16.54 | $16.59 | $16.31 | $16.35 | $13.57 | 43,558,930 |
| 2016-09-02 | $16.70 | $16.77 | $16.25 | $16.47 | $13.67 | 55,064,070 |
| 2016-09-01 | $16.81 | $16.90 | $16.68 | $16.70 | $13.87 | 30,590,510 |
| 2016-08-31 | $16.91 | $16.92 | $16.66 | $16.85 | $13.99 | 36,570,570 |
| 2016-08-30 | $16.90 | $17.00 | $16.69 | $16.90 | $14.03 | 64,139,130 |
| 2016-08-29 | $17.72 | $17.74 | $16.71 | $16.83 | $13.97 | 154,800,020 |
| 2016-08-26 | $17.99 | $18.10 | $17.82 | $17.91 | $14.87 | 30,655,240 |
| 2016-08-25 | $17.93 | $18.01 | $17.74 | $17.91 | $14.87 | 33,892,200 |
| 2016-08-24 | $17.94 | $18.17 | $17.79 | $17.93 | $14.89 | 24,252,230 |
| 2016-08-23 | $18.08 | $18.18 | $17.89 | $18.04 | $14.98 | 24,241,480 |
| 2016-08-22 | $18.00 | $18.39 | $17.98 | $18.07 | $15.00 | 42,255,350 |
| 2016-08-19 | $18.01 | $18.09 | $17.75 | $17.89 | $14.85 | 39,295,360 |
| 2016-08-18 | $18.60 | $18.66 | $17.97 | $18.08 | $15.01 | 77,908,630 |
| 2016-08-17 | $18.62 | $18.94 | $18.40 | $18.60 | $15.44 | 36,726,500 |
| 2016-08-16 | $18.53 | $19.11 | $18.47 | $18.61 | $15.45 | 68,848,290 |
| 2016-08-15 | $18.20 | $18.67 | $18.17 | $18.50 | $15.36 | 64,079,040 |
| 2016-08-12 | $18.31 | $18.44 | $17.80 | $18.13 | $15.05 | 43,961,330 |
| 2016-08-11 | $18.23 | $18.40 | $18.14 | $18.16 | $15.08 | 21,936,370 |
| 2016-08-10 | $18.50 | $18.50 | $18.18 | $18.23 | $15.14 | 24,123,600 |
| 2016-08-09 | $18.00 | $18.47 | $17.94 | $18.44 | $15.31 | 38,701,040 |
| 2016-08-08 | $18.05 | $18.10 | $17.71 | $18.08 | $15.01 | 25,472,590 |
| 2016-08-05 | $17.93 | $18.19 | $17.80 | $18.05 | $14.99 | 25,911,640 |
| 2016-08-04 | $17.98 | $18.00 | $17.68 | $17.92 | $14.88 | 27,141,800 |
| 2016-08-03 | $17.80 | $18.17 | $17.72 | $17.98 | $14.93 | 35,723,330 |
| 2016-08-02 | $18.00 | $18.06 | $17.56 | $17.83 | $14.80 | 48,450,020 |
| 2016-08-01 | $18.38 | $18.47 | $17.71 | $18.01 | $14.95 | 47,674,120 |
| 2016-07-29 | $18.75 | $18.96 | $18.38 | $18.54 | $15.39 | 59,562,610 |
| 2016-07-28 | $18.15 | $18.86 | $17.86 | $18.69 | $15.52 | 85,646,890 |
| 2016-07-27 | $18.65 | $18.87 | $17.82 | $18.11 | $15.04 | 94,134,060 |
| 2016-07-26 | $17.90 | $18.64 | $17.82 | $18.61 | $15.45 | 68,479,690 |
| 2016-07-25 | $17.56 | $17.99 | $17.56 | $17.84 | $14.81 | 34,807,290 |
| 2016-07-22 | $17.85 | $17.94 | $17.51 | $17.55 | $14.57 | 44,233,650 |
| 2016-07-21 | $17.80 | $18.04 | $17.67 | $17.89 | $14.85 | 36,686,760 |
| 2016-07-20 | $17.65 | $18.00 | $17.53 | $17.84 | $14.81 | 45,298,580 |
| 2016-07-19 | $18.18 | $18.28 | $17.36 | $17.67 | $14.67 | 78,036,050 |
| 2016-07-18 | $18.50 | $18.50 | $18.00 | $18.14 | $15.06 | 51,198,840 |
| 2016-07-15 | $18.65 | $18.70 | $18.30 | $18.50 | $15.36 | 44,115,540 |
| 2016-07-14 | $18.28 | $18.95 | $18.14 | $18.64 | $15.48 | 55,159,650 |
| 2016-07-13 | $18.70 | $18.80 | $18.10 | $18.30 | $15.19 | 71,006,800 |
| 2016-07-12 | $17.85 | $18.70 | $17.85 | $18.60 | $15.44 | 99,116,590 |
| 2016-07-11 | $17.40 | $18.37 | $17.35 | $17.85 | $14.82 | 79,920,460 |
| 2016-07-08 | $17.23 | $17.66 | $17.22 | $17.31 | $14.37 | 34,691,950 |
| 2016-07-07 | $17.33 | $17.73 | $17.28 | $17.36 | $14.41 | 45,484,490 |
| 2016-07-06 | $16.93 | $17.37 | $16.75 | $17.33 | $14.39 | 48,806,040 |
| 2016-07-05 | $16.95 | $17.25 | $16.90 | $17.00 | $14.11 | 38,179,470 |
| 2016-07-04 | $16.85 | $17.05 | $16.81 | $16.97 | $14.09 | 45,606,980 |
| 2016-07-01 | $16.68 | $17.06 | $16.65 | $16.93 | $14.06 | 43,225,450 |
| 2016-06-30 | $16.43 | $16.72 | $16.41 | $16.67 | $13.84 | 38,454,730 |
| 2016-06-29 | $16.28 | $16.57 | $16.22 | $16.46 | $13.67 | 35,065,620 |
| 2016-06-28 | $16.27 | $16.35 | $16.17 | $16.29 | $13.52 | 24,678,900 |
| 2016-06-27 | $15.77 | $16.34 | $15.71 | $16.28 | $13.52 | 32,955,800 |
| 2016-06-24 | $16.10 | $16.10 | $15.62 | $15.81 | $13.13 | 29,764,840 |
| 2016-06-23 | $16.31 | $16.31 | $16.00 | $16.11 | $13.38 | 24,127,000 |
| 2016-06-22 | $16.31 | $16.42 | $16.16 | $16.32 | $13.55 | 18,020,450 |
| 2016-06-21 | $16.34 | $16.56 | $16.30 | $16.31 | $13.54 | 22,201,620 |
| 2016-06-20 | $16.42 | $16.49 | $16.10 | $16.33 | $13.56 | 22,926,830 |
| 2016-06-17 | $16.18 | $16.47 | $16.16 | $16.32 | $13.55 | 21,947,420 |
| 2016-06-16 | $16.24 | $16.53 | $16.16 | $16.26 | $13.50 | 27,814,120 |
| 2016-06-15 | $15.95 | $16.39 | $15.85 | $16.23 | $13.48 | 47,257,390 |
| 2016-06-14 | $15.78 | $16.14 | $15.78 | $16.06 | $13.33 | 28,955,250 |
| 2016-06-13 | $16.12 | $16.25 | $15.76 | $15.79 | $13.11 | 32,099,110 |
| 2016-06-10 | $16.28 | $16.28 | $16.28 | $16.28 | $13.52 | 0 |
| 2016-06-09 | $16.28 | $16.28 | $16.28 | $16.28 | $13.52 | 0 |
| 2016-06-08 | $16.31 | $16.65 | $16.25 | $16.28 | $13.52 | 26,879,390 |
| 2016-06-07 | $16.15 | $16.53 | $16.15 | $16.41 | $13.62 | 42,909,470 |
| 2016-06-06 | $16.34 | $16.66 | $16.09 | $16.15 | $13.41 | 58,342,240 |
| 2016-06-03 | $15.60 | $16.44 | $15.59 | $16.28 | $13.52 | 108,429,010 |
| 2016-06-02 | $15.35 | $15.60 | $15.29 | $15.53 | $12.89 | 41,891,870 |
| 2016-06-01 | $15.41 | $15.41 | $15.41 | $15.41 | $12.79 | 0 |
| 2016-05-31 | $14.99 | $15.48 | $14.98 | $15.41 | $12.79 | 44,765,690 |
| 2016-05-30 | $15.08 | $15.09 | $14.81 | $15.00 | $12.45 | 15,270,400 |
| 2016-05-27 | $15.04 | $15.16 | $14.90 | $15.09 | $12.53 | 13,769,840 |
| 2016-05-26 | $15.08 | $15.12 | $14.80 | $15.05 | $12.50 | 27,417,080 |
| 2016-05-25 | $15.32 | $15.39 | $15.01 | $15.07 | $12.51 | 30,876,540 |
| 2016-05-24 | $15.44 | $15.52 | $15.20 | $15.26 | $12.67 | 14,944,660 |
| 2016-05-23 | $15.40 | $15.74 | $15.35 | $15.42 | $12.80 | 31,047,640 |
| 2016-05-20 | $15.10 | $15.42 | $15.07 | $15.37 | $12.76 | 25,836,220 |
| 2016-05-19 | $15.10 | $15.35 | $15.09 | $15.19 | $12.61 | 20,652,600 |
| 2016-05-18 | $15.22 | $15.56 | $15.06 | $15.13 | $12.56 | 47,165,090 |
| 2016-05-17 | $15.45 | $15.58 | $15.17 | $15.35 | $12.74 | 30,750,990 |
| 2016-05-16 | $15.00 | $15.49 | $14.88 | $15.48 | $12.85 | 42,195,260 |
| 2016-05-13 | $15.31 | $15.52 | $14.95 | $15.06 | $12.50 | 44,987,140 |
| 2016-05-12 | $15.37 | $15.65 | $15.03 | $15.30 | $12.70 | 49,610,600 |
| 2016-05-11 | $15.30 | $15.69 | $15.14 | $15.43 | $12.81 | 99,794,250 |
| 2016-05-10 | $14.50 | $15.44 | $14.48 | $15.27 | $12.68 | 80,760,280 |
| 2016-05-09 | $14.42 | $14.75 | $14.25 | $14.59 | $12.11 | 41,753,250 |
| 2016-05-06 | $15.00 | $15.03 | $14.52 | $14.55 | $12.08 | 54,405,540 |
| 2016-05-05 | $15.21 | $15.55 | $15.16 | $15.39 | $12.40 | 45,182,450 |
| 2016-05-04 | $15.40 | $15.47 | $15.10 | $15.21 | $11.91 | 52,710,760 |
| 2016-05-03 | $15.10 | $15.63 | $15.07 | $15.39 | $12.05 | 97,930,430 |
| 2016-05-02 | $15.03 | $15.03 | $15.03 | $15.03 | $11.77 | 0 |
| 2016-04-29 | $14.70 | $15.26 | $14.67 | $15.03 | $11.77 | 94,620,040 |
| 2016-04-28 | $14.42 | $14.77 | $14.42 | $14.64 | $11.46 | 59,812,400 |
| 2016-04-27 | $14.20 | $14.53 | $14.16 | $14.39 | $11.27 | 30,558,280 |
| 2016-04-26 | $14.17 | $14.29 | $14.08 | $14.20 | $11.12 | 15,435,650 |
| 2016-04-25 | $14.21 | $14.21 | $14.01 | $14.19 | $11.11 | 15,448,700 |
| 2016-04-22 | $14.06 | $14.21 | $14.01 | $14.19 | $11.11 | 19,894,830 |
| 2016-04-21 | $14.14 | $14.21 | $14.06 | $14.07 | $11.02 | 25,544,290 |
| 2016-04-20 | $14.53 | $14.67 | $13.98 | $14.13 | $11.06 | 67,410,270 |
| 2016-04-19 | $14.46 | $14.54 | $14.41 | $14.49 | $11.35 | 27,094,600 |
| 2016-04-18 | $14.54 | $14.54 | $14.36 | $14.39 | $11.27 | 25,104,420 |
| 2016-04-15 | $14.69 | $14.69 | $14.51 | $14.56 | $11.40 | 27,174,100 |
| 2016-04-14 | $14.56 | $14.68 | $14.52 | $14.61 | $11.44 | 23,571,250 |
| 2016-04-13 | $14.50 | $14.84 | $14.40 | $14.49 | $11.35 | 78,324,750 |
| 2016-04-12 | $14.52 | $14.54 | $14.37 | $14.44 | $11.31 | 21,092,720 |
| 2016-04-11 | $14.49 | $14.58 | $14.43 | $14.52 | $11.37 | 33,155,490 |
| 2016-04-08 | $14.43 | $14.44 | $14.23 | $14.34 | $11.23 | 27,789,120 |
| 2016-04-07 | $14.71 | $14.81 | $14.43 | $14.44 | $11.31 | 33,672,750 |
| 2016-04-06 | $14.69 | $14.78 | $14.55 | $14.65 | $11.47 | 36,698,760 |
| 2016-04-05 | $14.45 | $14.83 | $14.36 | $14.70 | $11.51 | 61,705,660 |
| 2016-04-04 | $14.47 | $14.47 | $14.47 | $14.47 | $11.33 | 0 |
| 2016-04-01 | $14.57 | $14.63 | $14.26 | $14.47 | $11.33 | 53,930,480 |
| 2016-03-31 | $14.51 | $14.75 | $14.38 | $14.57 | $11.41 | 75,896,200 |
| 2016-03-30 | $14.03 | $14.36 | $14.03 | $14.30 | $11.20 | 37,363,330 |
| 2016-03-29 | $14.16 | $14.16 | $13.90 | $13.94 | $10.91 | 27,489,690 |
| 2016-03-28 | $14.24 | $14.54 | $14.08 | $14.10 | $11.04 | 41,823,690 |
| 2016-03-25 | $14.11 | $14.25 | $14.05 | $14.17 | $11.09 | 20,469,360 |
| 2016-03-24 | $14.50 | $14.50 | $14.11 | $14.12 | $11.06 | 51,178,900 |
| 2016-03-23 | $14.40 | $14.67 | $14.38 | $14.52 | $11.37 | 31,598,590 |
| 2016-03-22 | $14.53 | $14.54 | $14.35 | $14.39 | $11.27 | 33,039,120 |
| 2016-03-21 | $14.42 | $14.85 | $14.30 | $14.59 | $11.42 | 62,617,180 |
| 2016-03-18 | $14.12 | $14.45 | $14.12 | $14.29 | $11.19 | 51,818,780 |
| 2016-03-17 | $13.95 | $14.21 | $13.90 | $14.10 | $11.04 | 41,194,880 |
| 2016-03-16 | $14.07 | $14.44 | $13.91 | $13.94 | $10.91 | 50,636,000 |
| 2016-03-15 | $13.59 | $14.29 | $13.51 | $14.25 | $11.16 | 79,942,100 |
| 2016-03-14 | $13.46 | $13.72 | $13.37 | $13.60 | $10.65 | 46,255,070 |
| 2016-03-11 | $13.36 | $13.49 | $13.27 | $13.36 | $10.46 | 23,864,330 |
| 2016-03-10 | $13.54 | $13.66 | $13.42 | $13.43 | $10.52 | 28,027,530 |
| 2016-03-09 | $13.74 | $13.77 | $13.40 | $13.56 | $10.62 | 46,665,040 |
| 2016-03-08 | $14.18 | $14.18 | $13.66 | $13.97 | $10.94 | 41,675,420 |
| 2016-03-07 | $14.20 | $14.49 | $14.10 | $14.22 | $11.13 | 47,943,640 |
| 2016-03-04 | $13.87 | $14.45 | $13.61 | $14.35 | $11.24 | 130,657,670 |
| 2016-03-03 | $13.60 | $13.88 | $13.50 | $13.85 | $10.84 | 64,104,560 |
| 2016-03-02 | $13.21 | $13.67 | $13.15 | $13.63 | $10.67 | 61,181,240 |
| 2016-03-01 | $13.06 | $13.20 | $12.70 | $13.17 | $10.31 | 31,988,110 |
| 2016-02-29 | $13.14 | $13.17 | $12.60 | $12.99 | $10.17 | 52,536,300 |
| 2016-02-26 | $13.01 | $13.17 | $12.92 | $13.09 | $10.25 | 36,214,160 |
| 2016-02-25 | $13.89 | $13.89 | $12.88 | $12.97 | $10.16 | 58,028,850 |
| 2016-02-24 | $13.62 | $13.97 | $13.49 | $13.89 | $10.88 | 44,162,180 |
| 2016-02-23 | $13.86 | $13.87 | $13.58 | $13.66 | $10.70 | 29,003,890 |
| 2016-02-22 | $13.70 | $13.89 | $13.60 | $13.84 | $10.84 | 41,792,100 |
| 2016-02-19 | $13.63 | $13.67 | $13.47 | $13.55 | $10.61 | 20,426,390 |
| 2016-02-18 | $13.78 | $13.84 | $13.60 | $13.63 | $10.67 | 28,613,690 |
| 2016-02-17 | $13.52 | $13.89 | $13.48 | $13.76 | $10.77 | 39,683,810 |
| 2016-02-16 | $13.24 | $13.62 | $13.24 | $13.53 | $10.59 | 33,658,540 |
| 2016-02-15 | $13.00 | $13.25 | $12.90 | $13.16 | $10.30 | 20,027,050 |
| 2016-02-12 | $13.36 | $13.36 | $13.36 | $13.36 | $10.46 | 0 |
| 2016-02-11 | $13.36 | $13.36 | $13.36 | $13.36 | $10.46 | 0 |
| 2016-02-10 | $13.36 | $13.36 | $13.36 | $13.36 | $10.46 | 0 |
| 2016-02-09 | $13.36 | $13.36 | $13.36 | $13.36 | $10.46 | 0 |
| 2016-02-08 | $13.36 | $13.36 | $13.36 | $13.36 | $10.46 | 0 |
| 2016-02-05 | $13.46 | $13.51 | $13.35 | $13.36 | $10.46 | 16,648,320 |
| 2016-02-04 | $13.35 | $13.59 | $13.33 | $13.45 | $10.53 | 25,690,460 |
| 2016-02-03 | $13.33 | $13.38 | $13.18 | $13.31 | $10.42 | 20,363,850 |
| 2016-02-02 | $13.25 | $13.56 | $13.25 | $13.45 | $10.53 | 26,834,720 |
| 2016-02-01 | $13.40 | $13.48 | $13.08 | $13.23 | $10.36 | 28,667,560 |
| 2016-01-29 | $12.85 | $13.51 | $12.81 | $13.34 | $10.45 | 52,826,270 |
| 2016-01-28 | $12.95 | $13.18 | $12.82 | $12.84 | $10.05 | 41,360,820 |
| 2016-01-27 | $13.03 | $13.16 | $12.51 | $13.01 | $10.19 | 64,732,320 |
| 2016-01-26 | $13.90 | $13.90 | $12.95 | $12.98 | $10.16 | 69,736,040 |
| 2016-01-25 | $14.03 | $14.15 | $13.86 | $14.01 | $10.97 | 32,842,430 |
| 2016-01-22 | $14.18 | $14.23 | $13.69 | $14.00 | $10.96 | 47,291,520 |
| 2016-01-21 | $14.16 | $14.45 | $13.98 | $14.00 | $10.96 | 47,822,310 |
| 2016-01-20 | $14.60 | $14.85 | $14.25 | $14.31 | $11.20 | 47,178,530 |
| 2016-01-19 | $14.26 | $14.70 | $14.18 | $14.68 | $11.49 | 52,378,000 |
| 2016-01-18 | $14.06 | $14.52 | $14.02 | $14.26 | $11.17 | 36,351,860 |
| 2016-01-15 | $14.51 | $14.67 | $14.15 | $14.27 | $11.17 | 44,778,420 |
| 2016-01-14 | $14.05 | $14.70 | $13.97 | $14.63 | $11.46 | 68,152,740 |
| 2016-01-13 | $14.74 | $14.94 | $14.32 | $14.40 | $11.28 | 45,180,380 |
| 2016-01-12 | $14.58 | $14.76 | $14.33 | $14.62 | $11.45 | 55,131,580 |
| 2016-01-11 | $14.63 | $14.80 | $14.30 | $14.42 | $11.29 | 84,771,330 |
| 2016-01-08 | $15.00 | $15.15 | $14.17 | $14.92 | $11.68 | 108,403,250 |
| 2016-01-07 | $15.30 | $15.30 | $14.35 | $14.50 | $11.35 | 20,100,460 |
| 2016-01-06 | $15.47 | $15.63 | $15.18 | $15.54 | $12.17 | 70,373,720 |
| 2016-01-05 | $14.91 | $15.70 | $14.91 | $15.49 | $12.13 | 110,693,710 |
| 2016-01-04 | $16.34 | $16.34 | $15.08 | $15.17 | $11.88 | 71,960,630 |
| 2016-01-01 | $16.43 | $16.43 | $16.43 | $16.43 | $12.86 | 0 |
| 2015-12-31 | $16.59 | $16.86 | $16.40 | $16.43 | $12.86 | 76,119,130 |
| 2015-12-30 | $16.61 | $16.66 | $16.32 | $16.54 | $12.95 | 61,061,800 |
| 2015-12-29 | $16.51 | $16.71 | $16.25 | $16.60 | $13.00 | 85,406,060 |
| 2015-12-28 | $17.28 | $17.28 | $16.40 | $16.48 | $12.90 | 138,166,710 |
| 2015-12-25 | $17.09 | $17.33 | $16.95 | $17.10 | $13.39 | 88,687,230 |
| 2015-12-24 | $17.88 | $17.94 | $16.68 | $17.18 | $13.45 | 218,652,050 |
| 2015-12-23 | $18.29 | $18.64 | $17.77 | $18.15 | $14.21 | 239,698,480 |
| 2015-12-22 | $18.70 | $19.50 | $18.21 | $18.34 | $14.36 | 520,100,210 |
| 2015-12-21 | $16.43 | $17.73 | $16.43 | $17.73 | $13.88 | 207,066,340 |
| 2015-12-18 | $15.11 | $16.18 | $15.01 | $16.12 | $12.62 | 193,680,690 |
| 2015-12-17 | $14.94 | $15.22 | $14.88 | $15.10 | $11.82 | 60,334,360 |
| 2015-12-16 | $14.93 | $14.97 | $14.80 | $14.84 | $11.62 | 28,475,430 |
| 2015-12-15 | $14.95 | $14.99 | $14.82 | $14.95 | $11.71 | 28,471,650 |
| 2015-12-14 | $14.50 | $14.96 | $14.47 | $14.90 | $11.67 | 45,230,690 |
| 2015-12-11 | $14.70 | $14.75 | $14.55 | $14.60 | $11.43 | 28,693,430 |
| 2015-12-10 | $14.81 | $14.94 | $14.70 | $14.73 | $11.53 | 29,468,310 |
| 2015-12-09 | $14.75 | $14.90 | $14.69 | $14.80 | $11.59 | 29,637,310 |
| 2015-12-08 | $15.11 | $15.11 | $14.80 | $14.83 | $11.61 | 40,848,580 |
| 2015-12-07 | $15.15 | $15.20 | $15.04 | $15.15 | $11.86 | 30,729,000 |
| 2015-12-04 | $15.26 | $15.35 | $15.00 | $15.08 | $11.81 | 58,033,370 |
| 2015-12-03 | $15.30 | $15.52 | $15.21 | $15.34 | $12.01 | 62,723,540 |
| 2015-12-02 | $14.81 | $15.56 | $14.75 | $15.39 | $12.05 | 86,435,230 |
| 2015-12-01 | $14.75 | $14.88 | $14.61 | $14.81 | $11.60 | 36,485,650 |
| 2015-11-30 | $14.92 | $15.06 | $14.40 | $14.75 | $11.55 | 61,276,800 |
| 2015-11-27 | $15.49 | $15.50 | $14.85 | $14.92 | $11.68 | 76,044,430 |
| 2015-11-26 | $15.45 | $15.58 | $15.41 | $15.48 | $12.12 | 53,005,680 |
| 2015-11-25 | $15.38 | $15.44 | $15.30 | $15.41 | $12.07 | 50,380,250 |
| 2015-11-24 | $15.48 | $15.48 | $15.28 | $15.43 | $12.08 | 50,027,170 |
| 2015-11-23 | $15.60 | $15.60 | $15.46 | $15.48 | $12.12 | 47,957,900 |
| 2015-11-20 | $15.61 | $15.65 | $15.52 | $15.60 | $12.21 | 61,931,330 |
| 2015-11-19 | $15.55 | $15.62 | $15.47 | $15.61 | $12.22 | 35,636,250 |
| 2015-11-18 | $15.71 | $15.74 | $15.51 | $15.53 | $12.16 | 42,125,420 |
| 2015-11-17 | $15.66 | $15.99 | $15.64 | $15.72 | $12.31 | 74,081,410 |
| 2015-11-16 | $15.39 | $15.64 | $15.35 | $15.62 | $12.23 | 51,426,420 |
| 2015-11-13 | $15.95 | $15.96 | $15.58 | $15.61 | $12.22 | 72,153,640 |
| 2015-11-12 | $15.85 | $16.09 | $15.85 | $16.02 | $12.54 | 80,319,060 |
| 2015-11-11 | $15.94 | $16.05 | $15.78 | $15.89 | $12.44 | 87,837,320 |
| 2015-11-10 | $16.09 | $16.15 | $15.87 | $15.98 | $12.51 | 111,152,960 |
| 2015-11-09 | $16.00 | $16.44 | $15.90 | $16.20 | $12.68 | 153,194,030 |
| 2015-11-06 | $15.88 | $16.09 | $15.82 | $16.01 | $12.54 | 117,565,170 |
| 2015-11-05 | $15.69 | $16.23 | $15.63 | $15.92 | $12.47 | 177,512,510 |
| 2015-11-04 | $15.24 | $15.70 | $15.20 | $15.65 | $12.25 | 128,094,440 |
| 2015-11-03 | $15.28 | $15.33 | $15.00 | $15.17 | $11.88 | 102,611,920 |
| 2015-11-02 | $15.33 | $15.58 | $15.02 | $15.30 | $11.98 | 146,310,470 |
| 2015-10-30 | $16.21 | $16.40 | $15.86 | $15.93 | $12.47 | 260,045,800 |
| 2015-10-29 | $15.39 | $15.66 | $15.31 | $15.56 | $12.18 | 64,905,890 |
| 2015-10-28 | $15.54 | $15.55 | $15.28 | $15.34 | $12.01 | 69,648,510 |
| 2015-10-27 | $15.77 | $15.77 | $15.40 | $15.63 | $12.24 | 68,739,810 |
| 2015-10-26 | $15.86 | $15.89 | $15.63 | $15.77 | $12.35 | 92,746,770 |
| 2015-10-23 | $15.57 | $15.75 | $15.43 | $15.67 | $12.27 | 103,513,800 |
| 2015-10-22 | $15.46 | $15.60 | $15.27 | $15.52 | $12.15 | 97,788,990 |
| 2015-10-21 | $16.12 | $16.12 | $15.40 | $15.43 | $12.08 | 119,505,180 |
| 2015-10-20 | $16.40 | $16.40 | $15.91 | $16.11 | $12.61 | 154,286,320 |
| 2015-10-19 | $16.30 | $16.50 | $16.20 | $16.48 | $12.90 | 82,777,910 |
| 2015-10-16 | $16.27 | $16.35 | $16.11 | $16.27 | $12.74 | 70,575,810 |
| 2015-10-15 | $15.93 | $16.19 | $15.88 | $16.17 | $12.66 | 49,909,600 |
| 2015-10-14 | $16.27 | $16.39 | $15.97 | $15.99 | $12.52 | 45,415,650 |
| 2015-10-13 | $16.15 | $16.54 | $16.02 | $16.29 | $12.75 | 51,123,300 |
| 2015-10-12 | $15.87 | $16.60 | $15.87 | $16.16 | $12.65 | 126,859,000 |
| 2015-10-09 | $15.80 | $15.95 | $15.77 | $15.86 | $12.42 | 29,411,640 |
| 2015-10-08 | $15.94 | $15.96 | $15.70 | $15.86 | $12.42 | 54,133,610 |
| 2015-10-07 | $15.38 | $15.38 | $15.38 | $15.38 | $12.04 | 0 |
| 2015-10-06 | $15.38 | $15.38 | $15.38 | $15.38 | $12.04 | 0 |
| 2015-10-05 | $15.38 | $15.38 | $15.38 | $15.38 | $12.04 | 0 |
| 2015-10-02 | $15.38 | $15.38 | $15.38 | $15.38 | $12.04 | 0 |
| 2015-10-01 | $15.38 | $15.38 | $15.38 | $15.38 | $12.04 | 0 |
| 2015-09-30 | $15.41 | $15.48 | $15.23 | $15.38 | $12.04 | 21,290,700 |
| 2015-09-29 | $15.20 | $15.68 | $15.12 | $15.27 | $11.96 | 28,547,530 |
| 2015-09-28 | $15.30 | $15.51 | $15.13 | $15.42 | $12.07 | 24,851,330 |
| 2015-09-25 | $15.78 | $15.78 | $15.36 | $15.40 | $12.06 | 35,261,440 |
| 2015-09-24 | $15.73 | $15.81 | $15.60 | $15.73 | $12.32 | 28,589,400 |
| 2015-09-23 | $15.78 | $15.93 | $15.65 | $15.69 | $12.29 | 28,242,610 |
| 2015-09-22 | $16.03 | $16.10 | $15.80 | $15.93 | $12.47 | 37,142,260 |
| 2015-09-21 | $15.70 | $16.03 | $15.56 | $15.98 | $12.51 | 45,388,130 |
| 2015-09-18 | $15.70 | $15.96 | $15.63 | $15.75 | $12.33 | 29,896,300 |
| 2015-09-17 | $16.05 | $16.06 | $15.51 | $15.54 | $12.17 | 49,314,220 |
| 2015-09-16 | $15.28 | $16.48 | $15.20 | $16.06 | $12.57 | 56,231,590 |
| 2015-09-15 | $15.44 | $15.44 | $15.05 | $15.34 | $12.01 | 44,530,930 |
| 2015-09-14 | $15.70 | $15.93 | $15.00 | $15.62 | $12.23 | 95,371,130 |
| 2015-09-11 | $16.00 | $16.08 | $15.60 | $15.70 | $12.29 | 39,025,540 |
| 2015-09-10 | $15.45 | $15.97 | $15.40 | $15.79 | $12.36 | 65,529,500 |
| 2015-09-09 | $15.43 | $15.89 | $15.42 | $15.61 | $12.22 | 65,995,690 |
| 2015-09-08 | $15.00 | $15.50 | $14.72 | $15.42 | $12.07 | 57,082,590 |
| 2015-09-07 | $15.80 | $16.45 | $15.01 | $15.11 | $11.83 | 97,200,060 |
| 2015-09-04 | $16.00 | $16.00 | $16.00 | $16.00 | $12.53 | 0 |
| 2015-09-03 | $16.00 | $16.00 | $16.00 | $16.00 | $12.53 | 0 |
| 2015-09-02 | $15.61 | $16.20 | $15.61 | $16.00 | $12.53 | 169,341,850 |
| 2015-09-01 | $15.75 | $16.20 | $15.31 | $16.19 | $12.68 | 132,115,490 |
| 2015-08-31 | $15.58 | $16.18 | $15.21 | $16.11 | $12.61 | 108,961,380 |
Inner Mongolia Yili Industrial Group Company (600887) News Headlines
Recent Inner Mongolia Yili Industrial Group Company (600887) News
Similar Companies to Inner Mongolia Yili Industrial Group Company (600887) 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 | -- | -- | -- |