XiAn LONGi Silicon Materials Company Ltd (601012) Exchange: SHG
Data as of July 11, 2025
$14.57 ($0.10) 0.69%
XiAn LONGi Silicon Materials Company Ltd - Daily Information
Click for more stock information on XiAn LONGi Silicon Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $14.48 |
| Previous Close | $14.57 |
| High | $14.88 |
| Low | $14.48 |
| Adjusted Open | $14.48 |
| Previous Adjusted Close | $14.57 |
| Adjusted High | $14.88 |
| Adjusted Low | $14.48 |
About XiAn LONGi Silicon Materials Company Ltd (601012)
Xi'an LONGi Silicon Materials Corp. is a China-based company mainly engaged in the research, manufacture and distribution of mono crystalline ingots and mono crystalline wafers. The Company’s products consist of mono crystalline ingots, mono crystalline wafers, poly crystal silicon materials, polyethylene glycol, silicon carbide powder, solar modules and others. It also involves in the provision of processing services. The Company distributes its products within domestic market and to overseas markets.
Invest in XiAn LONGi Silicon Materials Company Ltd (601012)
Historical Stock Data for XiAn LONGi Silicon Materials Company Ltd (601012)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $14.48 | $14.88 | $14.48 | $14.57 | $14.57 | 72,478,800 |
| 2025-06-26 | $14.59 | $14.79 | $14.47 | $14.47 | $14.47 | 64,464,160 |
| 2025-06-25 | $14.55 | $14.66 | $14.36 | $14.64 | $14.64 | 77,500,710 |
| 2025-06-24 | $14.29 | $14.53 | $14.29 | $14.51 | $14.51 | 69,402,560 |
| 2025-06-23 | $14.15 | $14.43 | $14.08 | $14.29 | $14.29 | 50,439,490 |
| 2025-06-20 | $14.45 | $14.79 | $14.20 | $14.24 | $14.24 | 83,756,030 |
| 2025-06-19 | $14.53 | $14.72 | $14.32 | $14.33 | $14.33 | 52,158,990 |
| 2025-06-18 | $14.54 | $14.68 | $14.49 | $14.59 | $14.59 | 36,100,990 |
| 2025-06-17 | $14.65 | $14.68 | $14.48 | $14.58 | $14.58 | 34,222,680 |
| 2025-06-13 | $14.68 | $14.72 | $14.38 | $14.42 | $14.42 | 60,291,820 |
| 2025-06-12 | $14.61 | $14.79 | $14.58 | $14.74 | $14.74 | 51,390,170 |
| 2025-06-11 | $14.32 | $14.72 | $14.32 | $14.72 | $14.72 | 97,979,750 |
| 2025-06-10 | $14.43 | $14.64 | $14.27 | $14.30 | $14.30 | 68,546,560 |
| 2025-06-09 | $14.26 | $14.57 | $14.07 | $14.48 | $14.48 | 83,383,370 |
| 2025-06-06 | $14.51 | $14.54 | $14.41 | $14.47 | $14.47 | 35,512,020 |
| 2025-06-05 | $14.48 | $14.54 | $14.40 | $14.50 | $14.50 | 30,876,310 |
| 2025-06-04 | $14.40 | $14.55 | $14.39 | $14.48 | $14.48 | 38,805,340 |
| 2025-06-03 | $14.32 | $14.42 | $14.24 | $14.35 | $14.35 | 32,764,260 |
| 2025-05-30 | $14.49 | $14.53 | $14.37 | $14.38 | $14.38 | 50,510,970 |
| 2025-05-29 | $14.35 | $14.54 | $14.31 | $14.53 | $14.53 | 43,385,100 |
| 2025-05-28 | $14.46 | $14.49 | $14.31 | $14.35 | $14.35 | 38,955,610 |
| 2025-05-27 | $14.91 | $14.98 | $14.38 | $14.44 | $14.44 | 112,400,530 |
| 2025-05-26 | $14.93 | $15.15 | $14.90 | $14.99 | $14.99 | 36,720,120 |
| 2025-05-23 | $15.00 | $15.22 | $14.92 | $14.92 | $14.92 | 45,995,600 |
| 2025-05-22 | $15.08 | $15.12 | $14.97 | $15.01 | $15.01 | 30,219,040 |
| 2025-05-21 | $15.12 | $15.23 | $15.05 | $15.13 | $15.13 | 40,698,820 |
| 2025-05-20 | $15.10 | $15.12 | $14.97 | $15.11 | $15.11 | 30,116,890 |
| 2025-05-19 | $15.10 | $15.13 | $14.91 | $15.09 | $15.09 | 36,278,050 |
| 2025-05-16 | $15.08 | $15.18 | $15.05 | $15.15 | $15.15 | 43,780,810 |
| 2025-05-15 | $15.49 | $15.49 | $15.09 | $15.09 | $15.09 | 66,450,680 |
| 2025-05-14 | $15.49 | $15.65 | $15.31 | $15.53 | $15.53 | 76,118,090 |
| 2025-05-13 | $15.64 | $16.13 | $15.53 | $15.63 | $15.63 | 155,788,620 |
| 2025-05-12 | $15.09 | $15.39 | $15.08 | $15.39 | $15.39 | 99,346,260 |
| 2025-05-09 | $15.28 | $15.28 | $14.92 | $14.92 | $14.92 | 53,092,120 |
| 2025-05-08 | $15.01 | $15.35 | $14.98 | $15.27 | $15.27 | 66,488,300 |
| 2025-05-07 | $15.34 | $15.37 | $14.96 | $15.10 | $15.10 | 61,118,930 |
| 2025-05-06 | $14.82 | $15.14 | $14.75 | $15.03 | $15.03 | 84,579,150 |
| 2025-04-30 | $14.70 | $15.04 | $14.61 | $14.70 | $14.70 | 68,110,310 |
| 2025-04-29 | $14.95 | $15.11 | $14.83 | $14.86 | $14.86 | 37,879,390 |
| 2025-04-28 | $14.89 | $15.25 | $14.83 | $14.95 | $14.95 | 70,294,670 |
| 2025-04-25 | $14.71 | $14.98 | $14.66 | $14.89 | $14.89 | 49,858,240 |
| 2025-04-24 | $14.92 | $15.13 | $14.71 | $14.71 | $14.71 | 55,009,840 |
| 2025-04-23 | $14.85 | $15.07 | $14.82 | $14.90 | $14.90 | 51,057,120 |
| 2025-04-22 | $14.86 | $14.93 | $14.66 | $14.80 | $14.80 | 39,106,390 |
| 2025-04-21 | $14.80 | $14.92 | $14.72 | $14.87 | $14.87 | 33,240,350 |
| 2025-04-18 | $14.88 | $14.95 | $14.77 | $14.85 | $14.85 | 32,496,420 |
| 2025-04-17 | $14.80 | $15.02 | $14.71 | $14.97 | $14.97 | 54,062,150 |
| 2025-04-16 | $14.75 | $14.98 | $14.40 | $14.98 | $14.98 | 69,318,310 |
| 2025-04-15 | $14.89 | $14.91 | $14.66 | $14.73 | $14.73 | 48,122,380 |
| 2025-04-14 | $14.94 | $15.15 | $14.90 | $14.90 | $14.90 | 66,135,440 |
| 2025-04-11 | $14.98 | $14.98 | $14.73 | $14.80 | $14.80 | 79,030,260 |
| 2025-04-10 | $15.29 | $15.33 | $14.91 | $15.03 | $15.03 | 82,702,230 |
| 2025-04-09 | $14.34 | $14.71 | $14.01 | $14.71 | $14.71 | 100,811,230 |
| 2025-04-08 | $14.39 | $14.65 | $14.25 | $14.52 | $14.52 | 120,651,320 |
| 2025-04-07 | $15.00 | $15.00 | $14.18 | $14.18 | $14.18 | 153,699,630 |
| 2025-04-03 | $15.65 | $16.09 | $15.56 | $15.76 | $15.76 | 51,242,760 |
| 2025-04-02 | $15.99 | $16.13 | $15.92 | $15.96 | $15.96 | 44,738,070 |
| 2025-04-01 | $15.85 | $16.21 | $15.71 | $16.04 | $16.04 | 66,493,320 |
| 2025-03-31 | $16.82 | $16.83 | $15.80 | $15.85 | $15.85 | 137,934,420 |
| 2025-03-28 | $17.01 | $17.25 | $16.86 | $16.87 | $16.87 | 48,176,590 |
| 2025-03-27 | $17.27 | $17.33 | $17.01 | $17.04 | $17.04 | 58,344,360 |
| 2025-03-26 | $17.10 | $17.65 | $17.03 | $17.36 | $17.36 | 77,109,610 |
| 2025-03-25 | $17.10 | $17.47 | $16.99 | $17.17 | $17.17 | 66,999,980 |
| 2025-03-24 | $17.08 | $17.23 | $16.85 | $17.05 | $17.05 | 67,638,630 |
| 2025-03-21 | $17.45 | $17.53 | $17.05 | $17.06 | $17.06 | 80,968,480 |
| 2025-03-20 | $17.60 | $17.69 | $17.37 | $17.43 | $17.43 | 64,635,650 |
| 2025-03-19 | $17.86 | $17.86 | $17.58 | $17.66 | $17.66 | 67,185,740 |
| 2025-03-18 | $17.67 | $17.97 | $17.63 | $17.90 | $17.90 | 87,154,830 |
| 2025-03-17 | $17.70 | $17.99 | $17.55 | $17.67 | $17.67 | 105,926,980 |
| 2025-03-14 | $16.89 | $17.65 | $16.83 | $17.52 | $17.52 | 188,600,350 |
| 2025-03-13 | $17.10 | $17.13 | $16.72 | $16.81 | $16.81 | 61,605,070 |
| 2025-03-12 | $17.30 | $17.39 | $17.00 | $17.03 | $17.03 | 65,633,040 |
| 2025-03-11 | $17.00 | $17.33 | $16.80 | $17.33 | $17.33 | 85,021,430 |
| 2025-03-10 | $17.41 | $17.55 | $17.07 | $17.22 | $17.22 | 89,986,800 |
| 2025-03-07 | $17.13 | $17.55 | $16.85 | $17.35 | $17.35 | 148,750,690 |
| 2025-03-06 | $17.17 | $17.26 | $16.91 | $17.13 | $17.13 | 92,256,510 |
| 2025-03-05 | $17.37 | $17.37 | $16.88 | $17.06 | $17.06 | 103,316,990 |
| 2025-03-04 | $16.95 | $17.49 | $16.80 | $17.43 | $17.43 | 141,920,610 |
| 2025-03-03 | $16.70 | $17.30 | $16.70 | $17.01 | $17.01 | 128,477,100 |
| 2025-02-28 | $17.10 | $17.30 | $16.64 | $16.71 | $16.71 | 112,993,070 |
| 2025-02-27 | $17.49 | $17.50 | $16.84 | $17.10 | $17.10 | 150,262,990 |
| 2025-02-26 | $16.63 | $17.49 | $16.56 | $17.43 | $17.43 | 250,774,620 |
| 2025-02-25 | $16.23 | $16.70 | $16.16 | $16.45 | $16.45 | 128,376,030 |
| 2025-02-24 | $16.15 | $16.47 | $16.05 | $16.36 | $16.36 | 97,591,240 |
| 2025-02-20 | $16.34 | $16.34 | $15.97 | $16.04 | $16.04 | 87,543,670 |
| 2025-02-19 | $15.70 | $16.66 | $15.68 | $16.35 | $16.35 | 147,753,490 |
| 2025-02-18 | $16.06 | $16.36 | $15.79 | $15.83 | $15.83 | 114,096,390 |
| 2025-02-17 | $15.71 | $16.16 | $15.71 | $16.04 | $16.04 | 101,910,120 |
| 2025-02-14 | $15.71 | $16.02 | $15.68 | $15.81 | $15.81 | 63,170,780 |
| 2025-02-13 | $15.80 | $15.91 | $15.70 | $15.72 | $15.72 | 70,244,020 |
| 2025-02-12 | $15.70 | $15.85 | $15.56 | $15.85 | $15.85 | 80,259,540 |
| 2025-02-11 | $16.08 | $16.14 | $15.58 | $15.68 | $15.68 | 98,180,580 |
| 2025-02-10 | $16.30 | $16.30 | $15.78 | $16.03 | $16.03 | 121,138,520 |
| 2025-02-07 | $15.44 | $16.55 | $15.40 | $16.23 | $16.23 | 198,533,150 |
| 2025-02-06 | $15.01 | $15.44 | $14.81 | $15.43 | $15.43 | 82,076,990 |
| 2025-02-05 | $15.01 | $15.28 | $14.86 | $15.08 | $15.08 | 64,403,340 |
| 2025-01-27 | $14.96 | $15.29 | $14.80 | $14.90 | $14.90 | 63,660,380 |
| 2025-01-24 | $14.50 | $15.04 | $14.46 | $14.96 | $14.96 | 87,251,250 |
| 2025-01-23 | $14.68 | $14.94 | $14.52 | $14.53 | $14.53 | 68,503,280 |
| 2025-01-22 | $14.75 | $14.76 | $14.44 | $14.61 | $14.61 | 54,116,010 |
| 2025-01-21 | $15.20 | $15.24 | $14.72 | $14.80 | $14.80 | 66,324,390 |
| 2025-01-20 | $15.22 | $15.35 | $15.13 | $15.14 | $15.14 | 50,221,360 |
| 2025-01-17 | $15.19 | $15.63 | $15.09 | $15.16 | $15.16 | 74,709,950 |
| 2025-01-16 | $15.20 | $15.60 | $15.17 | $15.40 | $15.40 | 72,388,470 |
| 2025-01-15 | $15.06 | $15.75 | $14.88 | $15.26 | $15.26 | 110,917,930 |
| 2025-01-14 | $14.70 | $15.15 | $14.60 | $15.11 | $15.11 | 67,300,760 |
| 2025-01-13 | $14.35 | $14.72 | $14.29 | $14.63 | $14.63 | 53,287,860 |
| 2025-01-09 | $15.00 | $15.17 | $14.93 | $14.98 | $14.98 | 50,701,100 |
| 2025-01-08 | $15.24 | $15.28 | $14.81 | $15.09 | $15.09 | 60,062,090 |
| 2025-01-07 | $15.05 | $15.27 | $15.02 | $15.24 | $15.24 | 46,637,100 |
| 2025-01-06 | $15.00 | $15.28 | $14.91 | $15.17 | $15.17 | 64,829,230 |
| 2025-01-03 | $15.43 | $15.56 | $14.97 | $15.00 | $15.00 | 72,200,720 |
| 2025-01-02 | $15.70 | $15.80 | $15.30 | $15.43 | $15.43 | 82,825,310 |
| 2024-12-31 | $16.20 | $16.40 | $15.70 | $15.71 | $15.71 | 87,113,390 |
| 2024-12-30 | $16.17 | $16.27 | $16.02 | $16.24 | $16.24 | 57,291,360 |
| 2024-12-27 | $16.23 | $16.32 | $16.05 | $16.15 | $16.15 | 61,083,080 |
| 2024-12-26 | $16.42 | $16.42 | $16.13 | $16.19 | $16.19 | 58,244,080 |
| 2024-12-25 | $16.65 | $16.69 | $16.31 | $16.36 | $16.36 | 55,585,920 |
| 2024-12-24 | $16.22 | $16.59 | $16.20 | $16.39 | $16.39 | 80,271,170 |
| 2024-12-23 | $16.31 | $16.60 | $16.20 | $16.24 | $16.24 | 82,953,220 |
| 2024-12-20 | $16.63 | $16.69 | $16.31 | $16.34 | $16.34 | 75,248,400 |
| 2024-12-19 | $16.40 | $16.74 | $16.25 | $16.62 | $16.62 | 64,976,900 |
| 2024-12-18 | $16.79 | $16.83 | $16.58 | $16.63 | $16.63 | 48,528,900 |
| 2024-12-17 | $16.75 | $16.85 | $16.60 | $16.68 | $16.68 | 66,575,970 |
| 2024-12-16 | $17.09 | $17.16 | $16.74 | $16.86 | $16.86 | 74,362,000 |
| 2024-12-13 | $17.69 | $17.69 | $17.01 | $17.02 | $17.02 | 126,250,330 |
| 2024-12-12 | $17.57 | $17.87 | $17.52 | $17.78 | $17.78 | 61,791,360 |
| 2024-12-11 | $17.55 | $17.78 | $17.53 | $17.69 | $17.69 | 55,553,520 |
| 2024-12-10 | $18.16 | $18.24 | $17.56 | $17.62 | $17.62 | 93,592,780 |
| 2024-12-09 | $17.86 | $17.90 | $17.55 | $17.63 | $17.63 | 71,200,920 |
| 2024-12-06 | $17.95 | $17.96 | $17.38 | $17.85 | $17.85 | 107,096,300 |
| 2024-12-05 | $17.78 | $18.00 | $17.78 | $17.94 | $17.94 | 52,114,950 |
| 2024-12-04 | $18.36 | $18.50 | $17.90 | $17.93 | $17.93 | 84,109,630 |
| 2024-12-03 | $18.55 | $18.69 | $18.25 | $18.48 | $18.48 | 77,452,290 |
| 2024-12-02 | $18.18 | $18.45 | $17.77 | $18.43 | $18.43 | 102,282,430 |
| 2024-11-29 | $18.30 | $18.64 | $18.18 | $18.50 | $18.50 | 81,069,400 |
| 2024-11-28 | $18.20 | $18.76 | $18.14 | $18.27 | $18.27 | 68,824,250 |
| 2024-11-27 | $18.05 | $18.39 | $17.87 | $18.35 | $18.35 | 75,487,900 |
| 2024-11-26 | $17.99 | $18.55 | $17.90 | $18.00 | $18.00 | 93,722,760 |
| 2024-11-25 | $17.70 | $17.92 | $17.55 | $17.81 | $17.81 | 71,174,380 |
| 2024-11-22 | $18.50 | $18.57 | $17.71 | $17.75 | $17.75 | 104,835,780 |
| 2024-11-21 | $18.98 | $19.15 | $18.45 | $18.61 | $18.61 | 96,446,880 |
| 2024-11-20 | $18.65 | $18.71 | $18.35 | $18.60 | $18.60 | 74,567,710 |
| 2024-11-19 | $18.34 | $18.73 | $17.89 | $18.64 | $18.64 | 98,080,370 |
| 2024-11-18 | $18.49 | $18.76 | $18.11 | $18.21 | $18.21 | 108,782,290 |
| 2024-11-15 | $19.19 | $19.38 | $18.50 | $18.52 | $18.52 | 142,101,280 |
| 2024-11-14 | $20.30 | $20.34 | $19.16 | $19.19 | $19.19 | 141,929,950 |
| 2024-11-13 | $19.80 | $20.18 | $19.68 | $20.08 | $20.08 | 154,407,800 |
| 2024-11-12 | $20.07 | $21.17 | $19.91 | $20.10 | $20.10 | 292,140,870 |
| 2024-11-11 | $19.08 | $20.18 | $19.03 | $20.02 | $20.02 | 240,059,550 |
| 2024-11-08 | $19.25 | $19.75 | $19.11 | $19.23 | $19.23 | 173,910,150 |
| 2024-11-07 | $18.71 | $19.19 | $18.39 | $19.18 | $19.18 | 204,755,080 |
| 2024-11-06 | $19.63 | $19.97 | $19.08 | $19.21 | $19.21 | 215,069,590 |
| 2024-11-05 | $19.20 | $19.79 | $19.00 | $19.63 | $19.63 | 170,740,820 |
| 2024-11-04 | $19.01 | $19.42 | $18.93 | $19.26 | $19.26 | 133,270,990 |
| 2024-11-01 | $19.63 | $19.80 | $18.90 | $19.01 | $19.01 | 213,943,920 |
| 2024-10-31 | $19.80 | $20.10 | $19.40 | $19.74 | $19.74 | 305,103,820 |
| 2024-10-30 | $19.00 | $19.85 | $18.85 | $19.25 | $19.25 | 206,869,060 |
| 2024-10-29 | $20.50 | $21.15 | $19.16 | $19.24 | $19.24 | 364,336,230 |
| 2024-10-28 | $20.88 | $20.88 | $19.63 | $20.08 | $20.08 | 425,165,390 |
| 2024-10-25 | $18.60 | $20.46 | $18.59 | $20.46 | $20.46 | 480,935,420 |
| 2024-10-24 | $19.70 | $19.73 | $18.54 | $18.60 | $18.60 | 282,227,940 |
| 2024-10-23 | $18.38 | $20.22 | $17.94 | $19.58 | $19.58 | 495,626,120 |
| 2024-10-22 | $17.30 | $18.78 | $16.91 | $18.38 | $18.38 | 341,557,300 |
| 2024-10-21 | $16.58 | $18.00 | $16.58 | $17.51 | $17.51 | 298,251,160 |
| 2024-10-18 | $15.55 | $16.54 | $15.45 | $16.45 | $16.45 | 181,629,570 |
| 2024-10-17 | $15.95 | $16.10 | $15.59 | $15.61 | $15.61 | 108,221,620 |
| 2024-10-16 | $16.05 | $16.20 | $15.81 | $15.93 | $15.93 | 112,272,850 |
| 2024-10-15 | $16.48 | $16.79 | $16.30 | $16.30 | $16.30 | 118,726,290 |
| 2024-10-14 | $16.35 | $16.92 | $16.13 | $16.75 | $16.75 | 169,800,140 |
| 2024-10-11 | $16.70 | $16.82 | $15.99 | $16.20 | $16.20 | 160,525,510 |
| 2024-10-10 | $17.03 | $17.68 | $16.58 | $16.95 | $16.95 | 202,509,770 |
| 2024-10-09 | $18.60 | $18.60 | $17.35 | $17.35 | $17.35 | 333,385,540 |
| 2024-10-08 | $19.32 | $19.32 | $18.01 | $19.28 | $19.28 | 491,217,900 |
| 2024-09-30 | $16.90 | $17.56 | $16.51 | $17.56 | $17.56 | 395,953,400 |
| 2024-09-27 | $14.80 | $16.00 | $14.79 | $15.96 | $15.96 | 201,126,290 |
| 2024-09-26 | $13.67 | $14.57 | $13.65 | $14.56 | $14.56 | 178,539,560 |
| 2024-09-25 | $13.80 | $14.10 | $13.71 | $13.74 | $13.74 | 173,952,520 |
| 2024-09-24 | $12.98 | $13.60 | $12.85 | $13.59 | $13.59 | 230,834,270 |
| 2024-09-23 | $12.77 | $12.87 | $12.71 | $12.73 | $12.73 | 55,858,360 |
| 2024-09-20 | $13.29 | $13.29 | $12.71 | $12.80 | $12.80 | 133,902,630 |
| 2024-09-19 | $13.04 | $13.51 | $12.85 | $13.32 | $13.32 | 84,957,320 |
| 2024-09-18 | $13.13 | $13.19 | $12.87 | $12.96 | $12.96 | 55,884,230 |
| 2024-09-13 | $13.43 | $13.56 | $13.14 | $13.14 | $13.14 | 52,844,150 |
| 2024-09-12 | $13.33 | $13.92 | $13.29 | $13.43 | $13.43 | 108,466,840 |
| 2024-09-11 | $13.03 | $13.45 | $13.03 | $13.36 | $13.36 | 74,278,750 |
| 2024-09-10 | $13.30 | $13.37 | $13.03 | $13.13 | $13.13 | 57,679,300 |
| 2024-09-09 | $13.44 | $13.59 | $13.25 | $13.31 | $13.31 | 56,056,200 |
| 2024-09-06 | $13.76 | $13.76 | $13.48 | $13.53 | $13.53 | 45,070,110 |
| 2024-09-05 | $13.66 | $14.04 | $13.66 | $13.76 | $13.76 | 91,287,800 |
| 2024-09-04 | $13.46 | $13.90 | $13.44 | $13.67 | $13.67 | 96,883,430 |
| 2024-09-03 | $13.19 | $13.62 | $13.10 | $13.51 | $13.51 | 83,896,690 |
| 2024-09-02 | $13.66 | $13.86 | $13.19 | $13.19 | $13.19 | 103,147,440 |
| 2024-08-30 | $13.42 | $14.03 | $13.36 | $13.81 | $13.81 | 147,359,160 |
| 2024-08-29 | $13.10 | $13.76 | $13.05 | $13.56 | $13.56 | 125,203,220 |
| 2024-08-28 | $13.00 | $13.33 | $12.80 | $13.14 | $13.14 | 88,004,040 |
| 2024-08-27 | $13.02 | $13.56 | $12.70 | $13.23 | $13.23 | 118,238,710 |
| 2024-08-26 | $12.92 | $13.23 | $12.91 | $12.99 | $12.99 | 52,978,050 |
| 2024-08-23 | $12.86 | $13.01 | $12.79 | $12.90 | $12.90 | 38,021,930 |
| 2024-08-22 | $13.25 | $13.32 | $12.84 | $12.88 | $12.88 | 62,854,840 |
| 2024-08-21 | $13.25 | $13.41 | $13.21 | $13.22 | $13.22 | 40,856,630 |
| 2024-08-20 | $13.55 | $13.58 | $13.25 | $13.30 | $13.30 | 49,785,580 |
| 2024-08-19 | $13.71 | $13.71 | $13.47 | $13.48 | $13.48 | 54,337,660 |
| 2024-08-16 | $14.06 | $14.10 | $13.70 | $13.72 | $13.72 | 68,626,910 |
| 2024-08-15 | $13.75 | $14.24 | $13.65 | $14.07 | $14.07 | 87,214,410 |
| 2024-08-14 | $14.02 | $14.30 | $13.81 | $13.82 | $13.82 | 53,696,260 |
| 2024-08-13 | $13.85 | $14.18 | $13.67 | $14.01 | $14.01 | 68,789,850 |
| 2024-08-12 | $14.05 | $14.23 | $13.86 | $13.93 | $13.93 | 66,517,080 |
| 2024-08-09 | $14.20 | $14.26 | $13.81 | $13.81 | $13.81 | 74,800,990 |
| 2024-08-08 | $14.20 | $14.35 | $14.06 | $14.15 | $14.15 | 63,903,150 |
| 2024-08-07 | $14.40 | $14.40 | $14.12 | $14.23 | $14.23 | 80,946,240 |
| 2024-08-06 | $14.35 | $14.68 | $14.25 | $14.45 | $14.45 | 118,874,160 |
| 2024-08-05 | $14.18 | $14.88 | $14.07 | $14.09 | $14.09 | 137,818,030 |
| 2024-08-02 | $14.31 | $14.54 | $14.18 | $14.22 | $14.22 | 68,235,200 |
| 2024-08-01 | $14.48 | $14.57 | $14.28 | $14.37 | $14.37 | 68,484,840 |
| 2024-07-31 | $13.88 | $14.50 | $13.78 | $14.50 | $14.50 | 119,831,900 |
| 2024-07-30 | $13.83 | $14.06 | $13.74 | $13.88 | $13.88 | 54,100,950 |
| 2024-07-29 | $14.14 | $14.17 | $13.80 | $13.83 | $13.83 | 65,220,310 |
| 2024-07-26 | $13.92 | $14.23 | $13.82 | $14.14 | $14.14 | 74,002,430 |
| 2024-07-25 | $13.55 | $14.28 | $13.51 | $13.98 | $13.98 | 116,835,310 |
| 2024-07-24 | $13.95 | $14.13 | $13.58 | $13.65 | $13.65 | 76,165,720 |
| 2024-07-23 | $14.33 | $14.47 | $14.00 | $14.02 | $14.02 | 70,437,380 |
| 2024-07-22 | $14.28 | $14.60 | $14.25 | $14.38 | $14.38 | 91,263,940 |
| 2024-07-19 | $14.01 | $14.50 | $13.95 | $14.39 | $14.39 | 108,092,130 |
| 2024-07-18 | $13.95 | $14.17 | $13.81 | $14.11 | $14.11 | 82,913,670 |
| 2024-07-17 | $14.24 | $14.35 | $14.04 | $14.10 | $14.10 | 97,903,010 |
| 2024-07-16 | $13.80 | $14.08 | $13.70 | $14.07 | $14.07 | 88,603,900 |
| 2024-07-15 | $14.08 | $14.09 | $13.73 | $13.89 | $13.89 | 80,608,920 |
| 2024-07-12 | $14.11 | $14.40 | $14.07 | $14.18 | $14.18 | 122,187,550 |
| 2024-07-11 | $13.80 | $14.61 | $13.71 | $14.22 | $14.22 | 224,628,400 |
| 2024-07-10 | $12.89 | $14.00 | $12.81 | $13.56 | $13.56 | 216,412,010 |
| 2024-07-09 | $13.06 | $13.23 | $12.78 | $13.16 | $13.16 | 148,944,930 |
| 2024-07-08 | $13.39 | $13.39 | $13.02 | $13.09 | $13.09 | 97,012,310 |
| 2024-07-05 | $13.40 | $13.67 | $13.34 | $13.51 | $13.51 | 78,547,210 |
| 2024-07-04 | $13.87 | $13.91 | $13.45 | $13.46 | $13.46 | 85,024,090 |
| 2024-07-03 | $13.77 | $14.01 | $13.61 | $13.85 | $13.85 | 84,253,170 |
| 2024-07-02 | $13.98 | $14.08 | $13.78 | $13.82 | $13.82 | 75,838,880 |
| 2024-07-01 | $14.01 | $14.19 | $13.77 | $14.05 | $14.05 | 84,507,020 |
| 2024-06-28 | $14.28 | $14.44 | $13.98 | $14.02 | $14.02 | 101,795,790 |
| 2024-06-27 | $14.53 | $14.62 | $14.26 | $14.26 | $14.26 | 83,292,780 |
| 2024-06-26 | $14.44 | $14.70 | $14.23 | $14.66 | $14.66 | 114,266,970 |
| 2024-06-25 | $15.02 | $15.17 | $14.31 | $14.44 | $14.44 | 154,008,170 |
| 2024-06-24 | $15.33 | $15.46 | $15.00 | $15.03 | $15.03 | 101,495,000 |
| 2024-06-21 | $15.58 | $15.98 | $15.46 | $15.46 | $15.46 | 105,776,220 |
| 2024-06-20 | $16.30 | $16.30 | $15.57 | $15.58 | $15.58 | 133,603,960 |
| 2024-06-19 | $16.74 | $16.74 | $16.33 | $16.36 | $16.36 | 74,791,400 |
| 2024-06-18 | $16.69 | $16.94 | $16.65 | $16.74 | $16.74 | 57,319,470 |
| 2024-06-17 | $16.72 | $16.88 | $16.45 | $16.72 | $16.72 | 66,002,550 |
| 2024-06-14 | $16.52 | $16.79 | $16.25 | $16.72 | $16.72 | 83,305,400 |
| 2024-06-13 | $16.65 | $16.73 | $16.48 | $16.51 | $16.51 | 65,970,760 |
| 2024-06-12 | $16.65 | $16.68 | $16.46 | $16.65 | $16.65 | 67,113,590 |
| 2024-06-11 | $16.61 | $16.69 | $16.41 | $16.59 | $16.59 | 76,439,090 |
| 2024-06-07 | $17.05 | $17.28 | $16.54 | $16.74 | $16.74 | 163,618,930 |
| 2024-06-06 | $18.25 | $18.45 | $17.11 | $17.18 | $17.18 | 192,123,430 |
| 2024-06-05 | $18.40 | $18.42 | $18.21 | $18.28 | $18.28 | 72,848,420 |
| 2024-06-04 | $18.44 | $18.65 | $18.30 | $18.63 | $18.63 | 66,617,030 |
| 2024-06-03 | $18.54 | $18.56 | $18.35 | $18.52 | $18.52 | 69,763,790 |
| 2024-05-31 | $18.92 | $18.95 | $18.57 | $18.59 | $18.59 | 83,109,100 |
| 2024-05-30 | $19.11 | $19.30 | $18.83 | $18.90 | $18.90 | 97,719,720 |
| 2024-05-29 | $18.69 | $19.39 | $18.69 | $19.00 | $19.00 | 190,074,120 |
| 2024-05-28 | $18.44 | $18.70 | $18.37 | $18.49 | $18.49 | 67,522,870 |
| 2024-05-27 | $18.78 | $18.86 | $18.28 | $18.53 | $18.53 | 97,675,580 |
| 2024-05-24 | $18.86 | $19.30 | $18.72 | $18.76 | $18.76 | 113,040,050 |
| 2024-05-23 | $19.50 | $19.55 | $18.86 | $18.93 | $18.93 | 177,308,020 |
| 2024-05-22 | $18.51 | $19.86 | $18.51 | $19.56 | $19.56 | 300,693,210 |
| 2024-05-21 | $18.47 | $18.49 | $18.26 | $18.30 | $18.30 | 53,146,240 |
| 2024-05-20 | $18.50 | $18.74 | $18.45 | $18.50 | $18.50 | 62,363,260 |
| 2024-05-17 | $18.35 | $18.62 | $18.16 | $18.62 | $18.62 | 79,274,480 |
| 2024-05-16 | $18.61 | $18.67 | $18.40 | $18.54 | $18.54 | 70,768,300 |
| 2024-05-15 | $18.83 | $19.05 | $18.65 | $18.67 | $18.67 | 57,277,050 |
| 2024-05-14 | $18.99 | $19.00 | $18.72 | $18.83 | $18.83 | 66,436,990 |
| 2024-05-13 | $18.60 | $19.09 | $18.31 | $18.92 | $18.92 | 122,782,710 |
| 2024-05-10 | $18.92 | $18.92 | $18.51 | $18.62 | $18.62 | 105,445,150 |
| 2024-05-09 | $18.59 | $19.30 | $18.57 | $18.96 | $18.96 | 146,389,950 |
| 2024-05-08 | $18.77 | $18.77 | $18.50 | $18.51 | $18.51 | 67,601,840 |
| 2024-05-07 | $18.40 | $18.77 | $18.23 | $18.77 | $18.77 | 101,616,520 |
| 2024-05-06 | $18.30 | $18.68 | $18.30 | $18.51 | $18.51 | 111,996,890 |
| 2024-04-30 | $18.60 | $18.70 | $18.11 | $18.20 | $18.20 | 180,880,700 |
| 2024-04-29 | $18.64 | $19.33 | $18.61 | $19.00 | $19.00 | 129,473,600 |
| 2024-04-26 | $18.20 | $18.70 | $18.15 | $18.62 | $18.62 | 97,796,980 |
| 2024-04-25 | $18.40 | $18.58 | $18.10 | $18.27 | $18.27 | 76,537,610 |
| 2024-04-24 | $18.80 | $18.84 | $18.35 | $18.50 | $18.50 | 70,340,450 |
| 2024-04-23 | $19.04 | $19.33 | $18.73 | $18.78 | $18.78 | 91,924,390 |
| 2024-04-22 | $19.00 | $19.68 | $18.99 | $19.25 | $19.25 | 168,203,680 |
| 2024-04-19 | $18.68 | $18.68 | $18.25 | $18.45 | $18.45 | 90,072,910 |
| 2024-04-18 | $18.54 | $18.92 | $18.22 | $18.79 | $18.79 | 85,820,270 |
| 2024-04-17 | $18.23 | $18.60 | $18.23 | $18.60 | $18.60 | 70,902,670 |
| 2024-04-16 | $18.67 | $18.67 | $18.16 | $18.20 | $18.20 | 73,071,810 |
| 2024-04-15 | $18.55 | $19.04 | $18.51 | $18.69 | $18.69 | 80,228,370 |
| 2024-04-12 | $19.02 | $19.09 | $18.53 | $18.56 | $18.56 | 75,958,910 |
| 2024-04-11 | $19.09 | $19.23 | $18.84 | $19.02 | $19.02 | 60,596,160 |
| 2024-04-10 | $19.67 | $19.69 | $19.08 | $19.17 | $19.17 | 67,519,590 |
| 2024-04-09 | $19.40 | $19.78 | $19.37 | $19.67 | $19.67 | 61,760,070 |
| 2024-04-08 | $19.80 | $19.80 | $19.40 | $19.41 | $19.41 | 73,266,120 |
| 2024-04-03 | $19.95 | $20.09 | $19.79 | $19.85 | $19.85 | 58,842,670 |
| 2024-04-02 | $20.15 | $20.26 | $19.80 | $20.05 | $20.05 | 88,354,180 |
| 2024-04-01 | $19.66 | $20.17 | $19.62 | $20.15 | $20.15 | 101,911,920 |
| 2024-03-29 | $19.65 | $19.77 | $19.28 | $19.51 | $19.51 | 72,830,410 |
| 2024-03-28 | $19.54 | $19.83 | $19.51 | $19.61 | $19.61 | 70,429,250 |
| 2024-03-27 | $20.21 | $20.21 | $19.54 | $19.54 | $19.54 | 91,370,470 |
| 2024-03-26 | $20.00 | $20.34 | $19.90 | $20.22 | $20.22 | 85,389,400 |
| 2024-03-25 | $20.00 | $20.29 | $19.87 | $19.94 | $19.94 | 80,229,780 |
| 2024-03-22 | $20.72 | $20.78 | $20.07 | $20.09 | $20.09 | 136,915,130 |
| 2024-03-21 | $21.03 | $21.16 | $20.77 | $20.85 | $20.85 | 99,508,220 |
| 2024-03-20 | $21.12 | $21.39 | $20.92 | $21.11 | $21.11 | 93,926,680 |
| 2024-03-19 | $21.49 | $21.83 | $21.15 | $21.15 | $21.15 | 136,318,540 |
| 2024-03-18 | $21.44 | $21.67 | $21.31 | $21.67 | $21.67 | 108,590,170 |
| 2024-03-15 | $21.46 | $21.56 | $21.12 | $21.41 | $21.41 | 93,310,750 |
| 2024-03-14 | $21.89 | $21.98 | $21.33 | $21.55 | $21.55 | 110,653,660 |
| 2024-03-13 | $22.26 | $22.26 | $21.84 | $21.89 | $21.89 | 125,699,280 |
| 2024-03-12 | $22.22 | $22.56 | $22.06 | $22.32 | $22.32 | 171,224,490 |
| 2024-03-11 | $21.98 | $22.34 | $21.58 | $22.16 | $22.16 | 217,045,160 |
| 2024-03-08 | $20.82 | $21.65 | $20.82 | $21.53 | $21.53 | 167,907,180 |
| 2024-03-07 | $21.30 | $21.48 | $20.80 | $20.80 | $20.80 | 109,826,860 |
| 2024-03-06 | $21.00 | $21.84 | $20.74 | $21.43 | $21.43 | 155,308,870 |
| 2024-03-05 | $21.30 | $21.33 | $20.85 | $21.02 | $21.02 | 135,556,280 |
| 2024-03-04 | $21.56 | $21.98 | $21.37 | $21.53 | $21.53 | 141,672,830 |
| 2024-03-01 | $21.50 | $21.68 | $21.09 | $21.60 | $21.60 | 162,120,060 |
| 2024-02-29 | $20.45 | $21.25 | $20.36 | $21.24 | $21.24 | 139,351,280 |
| 2024-02-28 | $21.22 | $21.84 | $20.62 | $20.62 | $20.62 | 181,017,370 |
| 2024-02-27 | $20.60 | $21.00 | $20.51 | $21.00 | $21.00 | 102,484,010 |
| 2024-02-26 | $20.90 | $20.99 | $20.55 | $20.68 | $20.68 | 92,406,540 |
| 2024-02-23 | $20.62 | $21.09 | $20.62 | $20.88 | $20.88 | 115,406,790 |
| 2024-02-22 | $20.30 | $20.99 | $20.30 | $20.62 | $20.62 | 101,104,880 |
| 2024-02-21 | $19.81 | $20.74 | $19.68 | $20.40 | $20.40 | 135,713,890 |
| 2024-02-20 | $20.18 | $20.18 | $19.74 | $19.98 | $19.98 | 88,467,180 |
| 2024-02-19 | $20.21 | $20.35 | $20.00 | $20.19 | $20.19 | 97,520,980 |
| 2024-02-08 | $19.90 | $20.36 | $19.90 | $20.21 | $20.21 | 123,119,020 |
| 2024-02-07 | $19.66 | $20.11 | $19.42 | $19.77 | $19.77 | 166,356,020 |
| 2024-02-06 | $18.11 | $19.64 | $18.04 | $19.60 | $19.60 | 164,509,780 |
| 2024-02-05 | $18.80 | $18.86 | $17.60 | $18.17 | $18.17 | 150,172,930 |
| 2024-02-02 | $19.50 | $19.72 | $18.21 | $18.87 | $18.87 | 144,909,970 |
| 2024-02-01 | $19.09 | $20.09 | $19.09 | $19.59 | $19.59 | 112,429,060 |
| 2024-01-31 | $20.15 | $20.46 | $19.35 | $19.35 | $19.35 | 154,970,170 |
| 2024-01-30 | $20.27 | $20.68 | $20.18 | $20.23 | $20.23 | 98,092,690 |
| 2024-01-29 | $21.70 | $21.71 | $20.40 | $20.40 | $20.40 | 205,640,590 |
| 2024-01-26 | $22.05 | $22.42 | $21.82 | $21.96 | $21.96 | 115,554,210 |
| 2024-01-25 | $21.66 | $22.30 | $21.36 | $22.30 | $22.30 | 156,629,140 |
| 2024-01-24 | $22.09 | $22.19 | $21.11 | $21.78 | $21.78 | 166,323,770 |
| 2024-01-23 | $21.69 | $22.55 | $21.46 | $22.06 | $22.06 | 159,178,080 |
| 2024-01-22 | $22.00 | $22.20 | $21.41 | $21.72 | $21.72 | 156,563,150 |
| 2024-01-19 | $22.64 | $22.78 | $22.10 | $22.10 | $22.10 | 177,203,730 |
| 2024-01-18 | $21.06 | $22.82 | $21.01 | $22.80 | $22.80 | 317,669,950 |
| 2024-01-17 | $22.00 | $22.00 | $21.28 | $21.30 | $21.30 | 116,013,800 |
| 2024-01-16 | $21.70 | $22.33 | $21.58 | $22.12 | $22.12 | 133,489,040 |
| 2024-01-15 | $21.90 | $22.28 | $21.76 | $21.84 | $21.84 | 107,490,520 |
| 2024-01-12 | $22.20 | $22.80 | $22.03 | $22.11 | $22.11 | 156,650,160 |
| 2024-01-11 | $22.02 | $22.50 | $21.92 | $22.36 | $22.36 | 157,721,000 |
| 2024-01-10 | $22.00 | $22.80 | $21.86 | $22.23 | $22.23 | 167,731,450 |
| 2024-01-09 | $21.62 | $22.87 | $21.44 | $22.24 | $22.24 | 207,367,020 |
| 2024-01-08 | $21.41 | $22.18 | $21.36 | $21.61 | $21.61 | 118,135,680 |
| 2024-01-05 | $21.86 | $22.25 | $21.37 | $21.58 | $21.58 | 113,427,160 |
| 2024-01-04 | $22.28 | $22.30 | $21.75 | $21.98 | $21.98 | 111,338,150 |
| 2024-01-03 | $22.20 | $22.58 | $22.09 | $22.39 | $22.39 | 129,243,540 |
| 2024-01-02 | $22.61 | $22.89 | $22.20 | $22.20 | $22.20 | 158,862,020 |
| 2024-01-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-12-29 | $23.20 | $23.20 | $22.72 | $22.90 | $22.90 | 265,105,100 |
| 2023-12-28 | $20.61 | $22.75 | $20.51 | $22.75 | $22.75 | 311,857,890 |
| 2023-12-27 | $20.98 | $21.06 | $20.48 | $20.68 | $20.68 | 81,230,470 |
| 2023-12-26 | $21.22 | $21.22 | $20.86 | $20.98 | $20.98 | 72,784,620 |
| 2023-12-25 | $21.24 | $21.36 | $21.04 | $21.28 | $21.28 | 69,229,860 |
| 2023-12-22 | $21.15 | $21.54 | $20.91 | $21.22 | $21.22 | 147,876,020 |
| 2023-12-21 | $20.13 | $21.45 | $20.08 | $21.28 | $21.28 | 246,619,480 |
| 2023-12-20 | $20.46 | $20.57 | $20.27 | $20.28 | $20.28 | 72,312,890 |
| 2023-12-19 | $20.13 | $20.60 | $20.01 | $20.37 | $20.37 | 88,068,510 |
| 2023-12-18 | $20.53 | $20.68 | $20.15 | $20.19 | $20.19 | 79,044,490 |
| 2023-12-14 | $20.50 | $20.83 | $20.31 | $20.33 | $20.33 | 65,268,610 |
| 2023-12-13 | $20.60 | $20.77 | $20.28 | $20.29 | $20.29 | 72,573,080 |
| 2023-12-12 | $20.75 | $21.04 | $20.69 | $20.82 | $20.82 | 71,017,040 |
| 2023-12-11 | $20.49 | $20.84 | $20.21 | $20.80 | $20.80 | 96,010,250 |
| 2023-12-08 | $20.96 | $21.00 | $20.60 | $20.73 | $20.73 | 70,311,690 |
| 2023-12-07 | $20.95 | $21.00 | $20.63 | $20.78 | $20.78 | 84,114,880 |
| 2023-12-06 | $20.50 | $21.30 | $20.46 | $21.10 | $21.10 | 112,859,800 |
| 2023-12-05 | $21.01 | $21.28 | $20.59 | $20.61 | $20.61 | 93,581,350 |
| 2023-12-04 | $21.22 | $21.37 | $21.06 | $21.06 | $21.06 | 63,928,700 |
| 2023-12-01 | $21.10 | $21.29 | $20.88 | $21.21 | $21.21 | 94,275,320 |
| 2023-11-30 | $21.41 | $21.62 | $21.19 | $21.23 | $21.23 | 75,831,940 |
| 2023-11-29 | $21.90 | $21.95 | $21.40 | $21.46 | $21.46 | 83,308,410 |
| 2023-11-28 | $21.77 | $21.97 | $21.60 | $21.90 | $21.90 | 69,585,860 |
| 2023-11-27 | $22.50 | $22.50 | $21.82 | $21.87 | $21.87 | 105,333,810 |
| 2023-11-24 | $22.84 | $22.84 | $22.50 | $22.52 | $22.52 | 71,101,940 |
| 2023-11-23 | $22.78 | $22.94 | $22.60 | $22.88 | $22.88 | 70,521,330 |
| 2023-11-22 | $23.16 | $23.26 | $22.79 | $22.79 | $22.79 | 82,250,800 |
| 2023-11-21 | $23.57 | $23.74 | $23.26 | $23.29 | $23.29 | 88,626,400 |
| 2023-11-20 | $23.58 | $23.68 | $23.20 | $23.49 | $23.49 | 76,748,620 |
| 2023-11-17 | $23.51 | $23.60 | $23.35 | $23.59 | $23.59 | 81,540,880 |
| 2023-11-16 | $24.21 | $24.24 | $23.70 | $23.71 | $23.71 | 122,351,650 |
| 2023-11-15 | $24.18 | $24.64 | $23.98 | $24.39 | $24.39 | 180,220,260 |
| 2023-11-14 | $23.92 | $24.14 | $23.58 | $23.73 | $23.73 | 106,310,420 |
| 2023-11-13 | $23.70 | $24.07 | $23.56 | $23.84 | $23.84 | 89,379,900 |
| 2023-11-10 | $24.02 | $24.04 | $23.53 | $23.53 | $23.53 | 124,791,730 |
| 2023-11-09 | $23.28 | $24.56 | $23.20 | $24.24 | $24.24 | 234,394,450 |
| 2023-11-08 | $23.35 | $23.73 | $23.21 | $23.42 | $23.42 | 99,070,910 |
| 2023-11-07 | $23.46 | $23.50 | $23.07 | $23.43 | $23.43 | 96,384,550 |
| 2023-11-06 | $23.04 | $23.76 | $23.02 | $23.45 | $23.45 | 142,217,750 |
| 2023-11-03 | $22.40 | $23.03 | $22.38 | $22.87 | $22.87 | 128,526,730 |
| 2023-11-02 | $23.25 | $23.39 | $22.40 | $22.41 | $22.41 | 176,863,160 |
| 2023-11-01 | $23.95 | $24.08 | $23.23 | $23.33 | $23.33 | 155,287,400 |
| 2023-10-31 | $23.97 | $24.53 | $23.94 | $24.13 | $24.13 | 155,497,110 |
| 2023-10-30 | $24.72 | $25.38 | $24.65 | $25.16 | $25.16 | 96,013,870 |
| 2023-10-27 | $23.58 | $25.07 | $23.55 | $24.98 | $24.98 | 133,811,720 |
| 2023-10-26 | $24.06 | $24.18 | $23.36 | $23.90 | $23.90 | 132,566,300 |
| 2023-10-25 | $24.91 | $25.10 | $24.54 | $24.65 | $24.65 | 81,609,930 |
| 2023-10-24 | $24.70 | $24.88 | $24.24 | $24.70 | $24.70 | 82,216,950 |
| 2023-10-23 | $25.30 | $25.34 | $24.47 | $24.70 | $24.70 | 98,435,570 |
| 2023-10-20 | $25.27 | $25.76 | $25.17 | $25.55 | $25.55 | 91,872,000 |
| 2023-10-19 | $25.61 | $25.96 | $25.40 | $25.46 | $25.46 | 76,849,730 |
| 2023-10-18 | $26.21 | $26.21 | $25.81 | $25.87 | $25.87 | 52,581,630 |
| 2023-10-17 | $26.45 | $26.52 | $26.07 | $26.22 | $26.22 | 55,629,040 |
| 2023-10-16 | $26.64 | $27.08 | $26.17 | $26.33 | $26.33 | 79,521,330 |
| 2023-10-13 | $26.98 | $26.98 | $26.57 | $26.80 | $26.80 | 84,795,890 |
| 2023-10-12 | $27.16 | $27.42 | $26.85 | $27.32 | $27.32 | 102,125,940 |
| 2023-10-11 | $26.98 | $27.60 | $26.85 | $26.96 | $26.96 | 97,900,700 |
| 2023-10-10 | $27.10 | $27.24 | $26.69 | $26.71 | $26.71 | 75,115,040 |
| 2023-10-09 | $27.15 | $27.36 | $26.78 | $27.10 | $27.10 | 92,318,770 |
| 2023-09-28 | $27.72 | $27.94 | $27.25 | $27.28 | $27.28 | 133,371,320 |
| 2023-09-27 | $26.14 | $27.98 | $26.11 | $27.74 | $27.74 | 239,748,840 |
| 2023-09-26 | $26.10 | $26.43 | $26.06 | $26.14 | $26.14 | 62,986,320 |
| 2023-09-25 | $25.80 | $26.35 | $25.72 | $26.18 | $26.18 | 85,949,750 |
| 2023-09-22 | $25.20 | $25.98 | $25.18 | $25.95 | $25.95 | 94,814,300 |
| 2023-09-21 | $25.59 | $25.79 | $25.38 | $25.38 | $25.38 | 61,657,190 |
| 2023-09-20 | $26.03 | $26.12 | $25.65 | $25.74 | $25.74 | 49,699,350 |
| 2023-09-19 | $26.24 | $26.27 | $25.85 | $25.95 | $25.95 | 62,864,890 |
| 2023-09-18 | $26.09 | $26.73 | $25.78 | $26.32 | $26.32 | 71,963,530 |
| 2023-09-15 | $26.29 | $26.70 | $26.07 | $26.26 | $26.26 | 84,923,300 |
| 2023-09-14 | $26.41 | $26.48 | $26.02 | $26.13 | $26.13 | 57,496,400 |
| 2023-09-13 | $26.71 | $26.99 | $26.31 | $26.41 | $26.41 | 59,515,510 |
| 2023-09-12 | $26.48 | $27.15 | $26.30 | $26.85 | $26.85 | 95,325,850 |
| 2023-09-11 | $26.15 | $26.87 | $26.00 | $26.66 | $26.66 | 93,810,280 |
| 2023-09-08 | $26.60 | $26.81 | $26.20 | $26.32 | $26.32 | 76,072,840 |
| 2023-09-07 | $27.65 | $27.65 | $26.74 | $26.74 | $26.74 | 118,236,730 |
| 2023-09-06 | $27.73 | $28.38 | $27.60 | $27.87 | $27.87 | 153,774,290 |
| 2023-09-05 | $26.88 | $28.45 | $26.68 | $28.10 | $28.10 | 220,343,830 |
| 2023-09-04 | $26.80 | $27.08 | $26.34 | $27.04 | $27.04 | 99,568,120 |
| 2023-09-01 | $26.71 | $26.80 | $26.43 | $26.58 | $26.58 | 48,686,650 |
| 2023-08-31 | $26.81 | $26.96 | $26.42 | $26.55 | $26.55 | 72,665,860 |
| 2023-08-30 | $27.13 | $27.44 | $26.75 | $26.85 | $26.85 | 101,226,160 |
| 2023-08-29 | $26.48 | $27.26 | $26.42 | $27.10 | $27.10 | 124,133,280 |
| 2023-08-28 | $27.50 | $27.55 | $26.28 | $26.48 | $26.48 | 188,183,990 |
| 2023-08-25 | $25.56 | $25.90 | $25.31 | $25.53 | $25.53 | 76,417,810 |
| 2023-08-24 | $24.81 | $26.09 | $24.81 | $25.76 | $25.76 | 153,524,020 |
| 2023-08-23 | $25.55 | $25.66 | $24.79 | $24.81 | $24.81 | 133,432,720 |
| 2023-08-22 | $27.15 | $27.25 | $25.39 | $25.84 | $25.84 | 244,960,430 |
| 2023-08-21 | $27.59 | $27.71 | $27.01 | $27.01 | $27.01 | 110,615,040 |
| 2023-08-18 | $28.10 | $28.48 | $27.90 | $27.91 | $27.91 | 89,352,080 |
| 2023-08-17 | $27.71 | $28.27 | $27.52 | $28.18 | $28.18 | 75,107,940 |
| 2023-08-16 | $28.20 | $28.57 | $27.91 | $27.94 | $27.94 | 89,310,530 |
| 2023-08-15 | $29.21 | $29.28 | $28.27 | $28.39 | $28.39 | 125,272,990 |
| 2023-08-14 | $29.02 | $29.32 | $28.77 | $29.31 | $29.31 | 87,698,280 |
| 2023-08-11 | $30.15 | $30.15 | $29.40 | $29.42 | $29.42 | 101,319,980 |
| 2023-08-10 | $30.02 | $30.48 | $30.02 | $30.21 | $30.21 | 81,608,960 |
| 2023-08-09 | $30.02 | $30.41 | $29.99 | $30.11 | $30.11 | 83,830,390 |
| 2023-08-08 | $30.81 | $30.90 | $29.88 | $30.23 | $30.23 | 115,000,010 |
| 2023-08-07 | $30.77 | $30.88 | $30.30 | $30.51 | $30.51 | 94,648,310 |
| 2023-08-04 | $31.17 | $31.20 | $30.46 | $30.76 | $30.76 | 187,951,470 |
| 2023-08-03 | $29.88 | $30.88 | $29.79 | $30.85 | $30.85 | 294,502,150 |
| 2023-08-02 | $29.31 | $29.47 | $29.00 | $29.09 | $29.09 | 73,225,750 |
| 2023-08-01 | $29.85 | $30.04 | $29.13 | $29.30 | $29.30 | 118,055,700 |
| 2023-07-31 | $29.80 | $30.49 | $29.70 | $29.85 | $29.85 | 142,726,350 |
| 2023-07-28 | $28.51 | $29.65 | $28.32 | $29.50 | $29.50 | 137,567,130 |
| 2023-07-27 | $29.18 | $29.38 | $28.57 | $28.65 | $28.65 | 111,683,290 |
| 2023-07-26 | $29.13 | $29.67 | $28.99 | $29.29 | $29.29 | 100,655,390 |
| 2023-07-25 | $28.78 | $29.47 | $28.65 | $29.22 | $29.22 | 126,207,320 |
| 2023-07-24 | $28.47 | $28.79 | $28.19 | $28.34 | $28.34 | 64,768,820 |
| 2023-07-21 | $29.30 | $29.45 | $28.60 | $28.69 | $28.69 | 141,951,440 |
| 2023-07-20 | $29.35 | $30.27 | $29.09 | $29.56 | $29.56 | 152,913,620 |
| 2023-07-19 | $29.50 | $29.52 | $29.06 | $29.24 | $29.24 | 64,572,230 |
| 2023-07-18 | $30.00 | $30.08 | $29.26 | $29.50 | $29.50 | 88,232,170 |
| 2023-07-17 | $29.76 | $30.19 | $29.56 | $29.79 | $29.79 | 82,001,640 |
| 2023-07-14 | $30.48 | $30.85 | $29.99 | $30.04 | $30.04 | 148,801,030 |
| 2023-07-13 | $30.58 | $31.31 | $30.40 | $30.67 | $30.67 | 187,284,720 |
| 2023-07-12 | $29.23 | $30.98 | $28.71 | $30.55 | $30.55 | 284,773,480 |
| 2023-07-11 | $29.65 | $29.65 | $28.89 | $29.24 | $29.24 | 132,139,950 |
| 2023-07-10 | $27.58 | $29.74 | $27.50 | $29.69 | $29.69 | 287,700,160 |
| 2023-07-07 | $27.75 | $27.83 | $27.32 | $27.36 | $27.36 | 75,908,790 |
| 2023-07-06 | $28.02 | $28.18 | $27.70 | $27.89 | $27.89 | 68,420,510 |
| 2023-07-05 | $28.82 | $28.82 | $28.10 | $28.15 | $28.15 | 97,080,940 |
| 2023-07-04 | $28.89 | $29.05 | $28.60 | $28.82 | $28.82 | 86,753,620 |
| 2023-07-03 | $28.67 | $29.30 | $28.57 | $28.88 | $28.88 | 115,034,620 |
| 2023-06-30 | $28.77 | $29.18 | $28.43 | $28.67 | $28.67 | 139,580,110 |
| 2023-06-29 | $29.35 | $29.88 | $28.82 | $28.85 | $28.85 | 167,319,580 |
| 2023-06-28 | $28.13 | $29.42 | $27.91 | $29.32 | $29.32 | 217,675,190 |
| 2023-06-27 | $28.05 | $28.75 | $27.65 | $28.18 | $28.18 | 100,090,100 |
| 2023-06-26 | $27.69 | $28.55 | $27.36 | $28.01 | $28.01 | 106,561,010 |
| 2023-06-21 | $28.65 | $29.06 | $27.97 | $27.99 | $27.99 | 115,369,190 |
| 2023-06-20 | $28.81 | $29.15 | $28.56 | $28.73 | $28.73 | 87,968,550 |
| 2023-06-19 | $29.33 | $29.33 | $28.55 | $28.98 | $28.98 | 119,855,770 |
| 2023-06-16 | $29.24 | $29.75 | $29.00 | $29.63 | $29.23 | 211,363,120 |
| 2023-06-15 | $27.32 | $29.27 | $27.23 | $29.18 | $28.78 | 269,027,730 |
| 2023-06-14 | $27.76 | $27.88 | $27.32 | $27.32 | $26.95 | 94,396,050 |
| 2023-06-13 | $27.70 | $27.96 | $27.48 | $27.75 | $27.37 | 75,198,690 |
| 2023-06-12 | $27.54 | $28.08 | $27.18 | $27.82 | $27.44 | 100,009,800 |
| 2023-06-09 | $27.30 | $27.77 | $27.01 | $27.60 | $27.22 | 116,106,910 |
| 2023-06-08 | $27.50 | $27.84 | $27.32 | $27.34 | $26.97 | 92,243,880 |
| 2023-06-07 | $28.06 | $28.28 | $27.28 | $27.50 | $27.13 | 93,772,430 |
| 2023-06-06 | $28.39 | $28.39 | $27.64 | $27.66 | $27.28 | 114,212,160 |
| 2023-06-05 | $29.20 | $29.31 | $28.34 | $28.41 | $28.02 | 108,063,210 |
| 2023-06-02 | $28.80 | $29.44 | $28.55 | $29.24 | $28.84 | 107,596,280 |
| 2023-06-01 | $28.82 | $29.08 | $28.60 | $28.63 | $28.24 | 94,846,020 |
| 2023-05-31 | $29.40 | $29.57 | $28.78 | $28.82 | $28.43 | 114,333,420 |
| 2023-05-30 | $30.00 | $30.25 | $29.01 | $29.50 | $29.10 | 165,612,490 |
| 2023-05-29 | $31.74 | $31.74 | $30.02 | $30.25 | $29.84 | 157,555,680 |
| 2023-05-26 | $32.13 | $32.13 | $30.88 | $31.49 | $31.06 | 143,373,280 |
| 2023-05-25 | $32.71 | $33.14 | $32.15 | $32.44 | $32.00 | 139,412,090 |
| 2023-05-24 | $32.77 | $33.74 | $32.45 | $33.11 | $32.66 | 115,322,450 |
| 2023-05-23 | $33.20 | $33.69 | $32.86 | $32.90 | $32.45 | 61,042,760 |
| 2023-05-22 | $32.82 | $33.55 | $32.75 | $33.35 | $32.90 | 66,584,530 |
| 2023-05-19 | $32.99 | $33.00 | $32.62 | $32.96 | $32.96 | 60,420,940 |
| 2023-05-18 | $33.53 | $33.61 | $32.90 | $33.08 | $33.08 | 64,558,690 |
| 2023-05-17 | $34.01 | $34.35 | $33.45 | $33.65 | $33.65 | 64,493,090 |
| 2023-05-16 | $33.85 | $34.20 | $33.48 | $33.64 | $33.64 | 68,947,720 |
| 2023-05-15 | $32.80 | $33.83 | $32.80 | $33.83 | $33.83 | 92,095,670 |
| 2023-05-12 | $33.70 | $33.85 | $32.75 | $32.80 | $32.80 | 79,579,040 |
| 2023-05-11 | $33.64 | $34.19 | $33.20 | $33.75 | $33.75 | 82,717,290 |
| 2023-05-10 | $32.90 | $33.58 | $32.72 | $33.41 | $33.41 | 75,643,640 |
| 2023-05-09 | $33.70 | $33.74 | $32.98 | $33.03 | $33.03 | 74,279,450 |
| 2023-05-08 | $33.22 | $33.80 | $32.90 | $33.53 | $33.53 | 82,477,160 |
| 2023-05-05 | $33.90 | $33.90 | $32.87 | $33.16 | $33.16 | 124,302,530 |
| 2023-05-04 | $34.59 | $35.04 | $34.03 | $34.09 | $34.09 | 103,790,550 |
| 2023-05-03 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 0 |
| 2023-05-02 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 0 |
| 2023-04-28 | $35.50 | $35.73 | $34.45 | $34.87 | $34.87 | 150,595,940 |
| 2023-04-27 | $36.28 | $36.39 | $35.20 | $35.97 | $35.97 | 79,208,400 |
| 2023-04-26 | $34.98 | $37.25 | $34.70 | $36.26 | $36.26 | 117,170,890 |
| 2023-04-25 | $36.14 | $36.49 | $34.87 | $35.01 | $35.01 | 96,318,170 |
| 2023-04-24 | $37.27 | $37.30 | $36.00 | $36.23 | $36.23 | 89,548,740 |
| 2023-04-21 | $37.56 | $38.31 | $37.05 | $37.44 | $37.44 | 93,891,750 |
| 2023-04-20 | $38.80 | $38.85 | $37.30 | $37.61 | $37.61 | 120,177,550 |
| 2023-04-19 | $40.07 | $40.13 | $38.87 | $38.93 | $38.93 | 84,715,090 |
| 2023-04-18 | $39.87 | $40.35 | $39.69 | $40.01 | $40.01 | 63,250,300 |
| 2023-04-17 | $39.18 | $39.75 | $39.02 | $39.62 | $39.62 | 53,645,970 |
| 2023-04-14 | $39.12 | $39.80 | $38.52 | $39.26 | $39.26 | 65,955,540 |
| 2023-04-13 | $39.71 | $40.09 | $39.28 | $39.38 | $39.38 | 50,323,090 |
| 2023-04-12 | $40.40 | $40.40 | $39.50 | $39.61 | $39.61 | 70,316,680 |
| 2023-04-11 | $41.49 | $41.50 | $40.38 | $40.46 | $40.46 | 77,047,460 |
| 2023-04-10 | $40.72 | $41.26 | $40.48 | $41.23 | $41.23 | 63,590,490 |
| 2023-04-07 | $40.28 | $40.98 | $40.08 | $40.47 | $40.47 | 47,116,140 |
| 2023-04-06 | $40.00 | $40.47 | $39.88 | $40.29 | $40.29 | 44,238,690 |
| 2023-04-05 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 0 |
| 2023-04-04 | $40.69 | $40.69 | $39.75 | $40.19 | $40.19 | 66,944,340 |
| 2023-04-03 | $40.75 | $41.12 | $40.12 | $40.63 | $40.63 | 61,996,400 |
| 2023-03-31 | $40.55 | $40.97 | $40.35 | $40.41 | $40.41 | 55,930,640 |
| 2023-03-30 | $40.01 | $40.58 | $39.70 | $40.51 | $40.51 | 69,791,210 |
| 2023-03-29 | $40.11 | $40.74 | $39.93 | $40.03 | $40.03 | 46,043,440 |
| 2023-03-28 | $40.59 | $40.59 | $39.85 | $39.85 | $39.85 | 42,659,240 |
| 2023-03-27 | $40.20 | $40.70 | $39.74 | $40.29 | $40.29 | 65,618,960 |
| 2023-03-24 | $39.59 | $40.29 | $39.21 | $40.05 | $40.05 | 70,157,850 |
| 2023-03-23 | $39.01 | $39.52 | $39.01 | $39.51 | $39.51 | 41,981,680 |
| 2023-03-22 | $39.80 | $39.97 | $39.05 | $39.38 | $39.38 | 71,049,730 |
| 2023-03-21 | $39.04 | $39.50 | $38.62 | $39.45 | $39.45 | 71,459,000 |
| 2023-03-20 | $39.08 | $39.73 | $38.40 | $39.21 | $39.21 | 80,514,820 |
| 2023-03-17 | $40.44 | $40.68 | $39.18 | $39.33 | $39.33 | 95,380,270 |
| 2023-03-16 | $41.80 | $41.95 | $39.87 | $40.00 | $40.00 | 114,734,450 |
| 2023-03-15 | $42.23 | $43.35 | $41.96 | $42.24 | $42.24 | 58,653,810 |
| 2023-03-14 | $42.22 | $42.25 | $40.88 | $41.88 | $41.88 | 72,782,610 |
| 2023-03-13 | $41.92 | $42.78 | $41.71 | $41.99 | $41.99 | 54,839,710 |
| 2023-03-10 | $42.28 | $42.55 | $41.95 | $42.12 | $42.12 | 57,616,670 |
| 2023-03-09 | $43.99 | $44.10 | $43.00 | $43.02 | $43.02 | 55,241,470 |
| 2023-03-08 | $44.25 | $45.13 | $43.53 | $43.86 | $43.86 | 58,059,610 |
| 2023-03-07 | $44.90 | $45.28 | $44.23 | $44.44 | $44.44 | 63,859,730 |
| 2023-03-06 | $43.52 | $45.34 | $43.10 | $45.02 | $45.02 | 108,645,930 |
| 2023-03-03 | $43.41 | $43.83 | $43.26 | $43.36 | $43.36 | 36,838,490 |
| 2023-03-02 | $44.31 | $44.44 | $43.36 | $43.40 | $43.40 | 55,478,600 |
| 2023-03-01 | $44.24 | $44.44 | $43.88 | $44.14 | $44.14 | 48,180,420 |
| 2023-02-28 | $44.22 | $44.55 | $43.54 | $44.24 | $44.24 | 48,597,660 |
| 2023-02-27 | $44.30 | $45.10 | $44.00 | $44.20 | $44.20 | 46,065,890 |
| 2023-02-24 | $45.85 | $45.85 | $44.63 | $44.71 | $44.71 | 62,764,590 |
| 2023-02-23 | $44.62 | $46.10 | $44.56 | $45.79 | $45.79 | 103,269,120 |
| 2023-02-22 | $44.88 | $45.27 | $44.30 | $44.37 | $44.37 | 51,384,690 |
| 2023-02-21 | $44.20 | $45.56 | $44.00 | $45.19 | $45.19 | 73,357,680 |
| 2023-02-20 | $43.38 | $44.29 | $42.90 | $44.12 | $44.12 | 66,480,710 |
| 2023-02-17 | $44.30 | $44.68 | $43.31 | $43.37 | $43.37 | 71,372,590 |
| 2023-02-16 | $45.10 | $45.60 | $44.15 | $44.44 | $44.44 | 68,909,770 |
| 2023-02-15 | $45.62 | $46.30 | $45.08 | $45.24 | $45.24 | 56,625,100 |
| 2023-02-14 | $45.80 | $45.85 | $44.92 | $45.44 | $45.44 | 57,853,950 |
| 2023-02-13 | $45.40 | $45.80 | $45.10 | $45.62 | $45.62 | 47,668,950 |
| 2023-02-10 | $46.24 | $46.24 | $45.15 | $45.38 | $45.38 | 58,748,280 |
| 2023-02-09 | $45.40 | $46.33 | $45.30 | $46.24 | $46.24 | 56,488,290 |
| 2023-02-08 | $46.06 | $46.44 | $45.81 | $45.88 | $45.88 | 39,754,530 |
| 2023-02-07 | $46.72 | $46.79 | $45.81 | $46.04 | $46.04 | 51,815,900 |
| 2023-02-06 | $46.58 | $46.85 | $45.80 | $46.40 | $46.40 | 65,482,740 |
| 2023-02-03 | $48.37 | $48.37 | $46.20 | $47.01 | $47.01 | 112,250,450 |
| 2023-02-02 | $48.70 | $49.48 | $48.32 | $48.65 | $48.65 | 85,505,960 |
| 2023-02-01 | $48.48 | $48.78 | $47.83 | $48.69 | $48.69 | 87,038,360 |
| 2023-01-31 | $48.10 | $48.82 | $47.98 | $48.15 | $48.15 | 92,416,260 |
| 2023-01-30 | $48.35 | $48.56 | $47.50 | $48.00 | $48.00 | 142,424,840 |
| 2023-01-20 | $45.15 | $47.15 | $45.13 | $47.15 | $47.15 | 145,232,880 |
| 2023-01-19 | $44.31 | $44.99 | $44.22 | $44.73 | $44.73 | 62,234,260 |
| 2023-01-18 | $44.70 | $45.50 | $44.23 | $44.73 | $44.73 | 85,596,380 |
| 2023-01-17 | $44.10 | $44.55 | $43.70 | $44.28 | $44.28 | 66,065,670 |
| 2023-01-16 | $43.40 | $44.45 | $42.86 | $44.00 | $44.00 | 96,258,200 |
| 2023-01-13 | $44.25 | $44.30 | $42.81 | $43.40 | $43.40 | 85,540,860 |
| 2023-01-12 | $42.59 | $43.93 | $42.48 | $43.39 | $43.39 | 120,881,360 |
| 2023-01-11 | $42.96 | $43.16 | $42.30 | $42.40 | $42.40 | 76,434,180 |
| 2023-01-10 | $42.88 | $43.40 | $42.26 | $42.57 | $42.57 | 95,953,740 |
| 2023-01-09 | $42.90 | $43.08 | $42.11 | $42.27 | $42.27 | 78,935,080 |
| 2023-01-06 | $41.15 | $43.58 | $41.15 | $42.67 | $42.67 | 158,692,570 |
| 2023-01-05 | $40.88 | $41.65 | $40.61 | $41.07 | $41.07 | 88,368,210 |
| 2023-01-04 | $42.12 | $42.19 | $40.43 | $40.65 | $40.65 | 92,043,170 |
| 2023-01-03 | $42.06 | $42.38 | $40.95 | $42.03 | $42.03 | 73,504,030 |
| 2023-01-02 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2022-12-30 | $42.85 | $43.29 | $42.05 | $42.26 | $42.26 | 53,364,260 |
| 2022-12-29 | $42.60 | $43.38 | $42.41 | $42.62 | $42.62 | 41,541,940 |
| 2022-12-28 | $42.03 | $43.10 | $41.71 | $42.80 | $42.80 | 68,258,320 |
| 2022-12-27 | $42.00 | $42.75 | $41.77 | $42.39 | $42.39 | 62,786,690 |
| 2022-12-26 | $40.21 | $42.23 | $39.50 | $42.00 | $42.00 | 84,183,460 |
| 2022-12-23 | $40.20 | $41.09 | $39.88 | $40.54 | $40.54 | 70,631,990 |
| 2022-12-22 | $43.55 | $43.60 | $40.48 | $40.86 | $40.86 | 148,383,140 |
| 2022-12-21 | $44.60 | $44.69 | $43.55 | $43.61 | $43.61 | 51,499,530 |
| 2022-12-20 | $44.55 | $44.88 | $44.04 | $44.80 | $44.80 | 51,226,350 |
| 2022-12-19 | $44.50 | $45.27 | $44.36 | $44.60 | $44.60 | 45,499,460 |
| 2022-12-16 | $45.00 | $45.06 | $44.30 | $44.63 | $44.63 | 48,531,120 |
| 2022-12-15 | $44.40 | $45.19 | $44.30 | $45.18 | $45.18 | 50,811,240 |
| 2022-12-14 | $44.78 | $45.28 | $44.25 | $44.63 | $44.63 | 58,962,620 |
| 2022-12-13 | $45.40 | $45.72 | $44.80 | $44.90 | $44.90 | 55,034,320 |
| 2022-12-12 | $46.00 | $46.18 | $45.36 | $45.49 | $45.49 | 50,667,060 |
| 2022-12-09 | $46.22 | $46.65 | $46.01 | $46.30 | $46.30 | 70,575,910 |
| 2022-12-08 | $45.98 | $47.17 | $45.88 | $46.50 | $46.50 | 68,925,430 |
| 2022-12-07 | $45.52 | $46.44 | $45.28 | $45.93 | $45.93 | 58,811,470 |
| 2022-12-06 | $46.00 | $46.55 | $45.49 | $45.86 | $45.86 | 84,968,010 |
| 2022-12-05 | $47.90 | $47.93 | $46.00 | $46.36 | $46.36 | 124,350,950 |
| 2022-12-01 | $46.51 | $47.50 | $46.51 | $47.01 | $47.01 | 96,543,790 |
| 2022-11-30 | $44.96 | $45.78 | $44.68 | $45.78 | $45.78 | 66,644,590 |
| 2022-11-29 | $44.59 | $45.45 | $44.37 | $44.96 | $44.96 | 64,797,540 |
| 2022-11-28 | $44.30 | $44.97 | $44.03 | $44.59 | $44.59 | 67,861,680 |
| 2022-11-25 | $47.00 | $47.00 | $45.66 | $45.73 | $45.73 | 75,284,960 |
| 2022-11-24 | $47.80 | $47.80 | $47.10 | $47.15 | $47.15 | 46,779,150 |
| 2022-11-23 | $46.39 | $47.80 | $46.04 | $47.59 | $47.59 | 84,360,070 |
| 2022-11-22 | $47.75 | $47.75 | $46.40 | $46.56 | $46.56 | 70,747,270 |
| 2022-11-21 | $47.58 | $47.94 | $47.00 | $47.75 | $47.75 | 71,873,990 |
| 2022-11-18 | $46.90 | $47.90 | $46.12 | $47.00 | $47.00 | 91,501,340 |
| 2022-11-17 | $46.66 | $46.72 | $45.72 | $46.47 | $46.47 | 83,164,310 |
| 2022-11-16 | $47.85 | $47.85 | $46.50 | $46.65 | $46.65 | 109,158,340 |
| 2022-11-15 | $47.43 | $48.25 | $47.16 | $47.97 | $47.97 | 105,363,040 |
| 2022-11-14 | $48.34 | $48.58 | $47.00 | $47.35 | $47.35 | 93,259,160 |
| 2022-11-11 | $50.18 | $50.37 | $47.80 | $48.34 | $48.34 | 119,830,450 |
| 2022-11-10 | $49.01 | $49.31 | $48.02 | $48.36 | $48.36 | 76,025,140 |
| 2022-11-09 | $51.33 | $51.33 | $49.60 | $49.96 | $49.96 | 61,063,670 |
| 2022-11-08 | $52.11 | $52.23 | $50.89 | $51.32 | $51.32 | 48,857,940 |
| 2022-11-07 | $51.98 | $52.50 | $51.45 | $52.11 | $52.11 | 70,637,200 |
| 2022-11-04 | $50.42 | $52.63 | $50.04 | $52.40 | $52.40 | 103,229,340 |
| 2022-11-03 | $51.80 | $53.36 | $49.91 | $50.12 | $50.12 | 111,493,020 |
| 2022-11-02 | $50.49 | $52.36 | $50.25 | $51.56 | $51.56 | 83,932,960 |
| 2022-11-01 | $48.51 | $51.10 | $48.48 | $51.05 | $51.05 | 96,391,310 |
| 2022-10-31 | $49.00 | $49.55 | $47.62 | $47.98 | $47.98 | 64,390,900 |
| 2022-10-28 | $50.25 | $50.87 | $48.90 | $49.25 | $49.25 | 57,829,730 |
| 2022-10-27 | $50.99 | $52.18 | $50.35 | $50.35 | $50.35 | 90,262,460 |
| 2022-10-26 | $48.90 | $50.30 | $48.29 | $49.93 | $49.93 | 81,521,460 |
| 2022-10-25 | $46.10 | $49.10 | $46.09 | $48.70 | $48.70 | 115,276,950 |
| 2022-10-24 | $46.99 | $47.61 | $45.18 | $45.88 | $45.88 | 77,594,690 |
| 2022-10-21 | $46.95 | $47.70 | $46.27 | $47.50 | $47.50 | 62,850,470 |
| 2022-10-20 | $48.30 | $48.44 | $46.85 | $47.18 | $47.18 | 72,871,600 |
| 2022-10-19 | $49.60 | $50.26 | $48.88 | $49.13 | $49.13 | 50,767,560 |
| 2022-10-18 | $50.50 | $51.28 | $49.70 | $50.05 | $50.05 | 64,050,010 |
| 2022-10-17 | $50.50 | $50.75 | $49.11 | $50.45 | $50.45 | 86,232,930 |
| 2022-10-14 | $48.77 | $51.70 | $48.02 | $51.22 | $51.22 | 150,922,310 |
| 2022-10-13 | $48.22 | $48.66 | $46.89 | $47.00 | $47.00 | 58,610,990 |
| 2022-10-12 | $46.79 | $48.75 | $45.08 | $48.38 | $48.38 | 74,735,220 |
| 2022-10-11 | $45.85 | $46.96 | $45.45 | $46.51 | $46.51 | 45,328,400 |
| 2022-10-10 | $48.25 | $48.40 | $45.76 | $45.89 | $45.89 | 57,621,860 |
| 2022-09-30 | $49.78 | $50.15 | $47.80 | $47.91 | $47.91 | 68,274,530 |
| 2022-09-29 | $48.56 | $50.30 | $48.30 | $50.08 | $50.08 | 100,628,860 |
| 2022-09-28 | $49.05 | $50.05 | $47.90 | $47.90 | $47.90 | 50,513,080 |
| 2022-09-27 | $48.72 | $49.60 | $48.30 | $48.99 | $48.99 | 40,924,900 |
| 2022-09-26 | $48.05 | $49.79 | $47.90 | $48.80 | $48.80 | 50,841,160 |
| 2022-09-23 | $48.80 | $49.78 | $48.28 | $48.54 | $48.54 | 36,464,580 |
| 2022-09-22 | $48.70 | $49.77 | $47.95 | $49.18 | $49.18 | 34,740,840 |
| 2022-09-21 | $49.92 | $50.40 | $49.13 | $49.19 | $49.19 | 42,638,590 |
| 2022-09-20 | $48.85 | $50.65 | $48.85 | $50.04 | $50.04 | 65,014,360 |
| 2022-09-19 | $48.29 | $49.00 | $47.47 | $48.12 | $48.12 | 60,166,430 |
| 2022-09-16 | $48.66 | $49.30 | $48.30 | $48.30 | $48.30 | 59,273,260 |
| 2022-09-15 | $52.70 | $53.02 | $48.50 | $48.66 | $48.66 | 122,774,170 |
| 2022-09-14 | $52.55 | $53.52 | $52.47 | $52.55 | $52.55 | 37,889,760 |
| 2022-09-13 | $53.62 | $53.80 | $52.28 | $53.27 | $53.27 | 49,046,900 |
| 2022-09-12 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 0 |
| 2022-09-09 | $53.75 | $53.78 | $52.39 | $53.18 | $53.18 | 44,094,300 |
| 2022-09-08 | $53.56 | $54.28 | $53.00 | $53.39 | $53.39 | 43,317,050 |
| 2022-09-07 | $53.00 | $54.28 | $52.71 | $53.46 | $53.46 | 71,398,570 |
| 2022-09-06 | $50.88 | $53.30 | $50.06 | $53.16 | $53.16 | 101,490,330 |
| 2022-09-05 | $50.78 | $51.29 | $49.80 | $50.49 | $50.49 | 57,716,400 |
| 2022-09-02 | $51.63 | $51.90 | $50.50 | $50.95 | $50.95 | 50,214,700 |
| 2022-09-01 | $51.30 | $52.17 | $51.22 | $51.65 | $51.65 | 53,374,590 |
| 2022-08-31 | $52.45 | $53.07 | $50.83 | $51.20 | $51.20 | 89,249,490 |
| 2022-08-30 | $53.45 | $53.78 | $52.30 | $52.80 | $52.80 | 56,585,730 |
| 2022-08-29 | $52.17 | $53.98 | $51.87 | $53.41 | $53.41 | 62,725,580 |
| 2022-08-26 | $53.13 | $53.80 | $52.84 | $53.06 | $53.06 | 66,788,580 |
| 2022-08-25 | $53.21 | $53.70 | $52.00 | $52.85 | $52.85 | 84,850,210 |
| 2022-08-24 | $54.19 | $54.19 | $52.38 | $52.68 | $52.68 | 80,135,380 |
| 2022-08-23 | $53.42 | $55.55 | $53.42 | $54.20 | $54.20 | 121,696,910 |
| 2022-08-22 | $54.89 | $54.90 | $52.09 | $53.41 | $53.41 | 215,794,850 |
| 2022-08-19 | $60.88 | $60.88 | $55.92 | $56.12 | $56.12 | 206,066,210 |
| 2022-08-18 | $61.10 | $61.74 | $60.63 | $60.93 | $60.93 | 59,790,900 |
| 2022-08-17 | $60.11 | $61.23 | $59.76 | $60.61 | $60.61 | 56,832,240 |
| 2022-08-16 | $60.06 | $61.32 | $59.79 | $60.39 | $60.39 | 66,659,270 |
| 2022-08-15 | $59.00 | $60.88 | $58.59 | $60.06 | $60.06 | 64,450,810 |
| 2022-08-12 | $58.26 | $59.07 | $57.97 | $58.58 | $58.58 | 55,361,680 |
| 2022-08-11 | $58.35 | $58.49 | $56.50 | $58.00 | $58.00 | 61,488,470 |
| 2022-08-10 | $58.08 | $58.80 | $57.40 | $57.74 | $57.74 | 52,105,840 |
| 2022-08-09 | $56.55 | $58.86 | $55.81 | $58.08 | $58.08 | 90,564,520 |
| 2022-08-08 | $56.79 | $56.99 | $55.01 | $56.55 | $56.55 | 66,609,900 |
| 2022-08-05 | $56.19 | $56.79 | $55.32 | $56.73 | $56.73 | 60,235,290 |
| 2022-08-04 | $56.86 | $57.20 | $54.70 | $55.76 | $55.76 | 109,406,670 |
| 2022-08-03 | $59.59 | $60.60 | $56.20 | $56.86 | $56.86 | 115,070,430 |
| 2022-08-02 | $60.10 | $60.47 | $58.46 | $59.59 | $59.59 | 87,874,030 |
| 2022-08-01 | $61.70 | $61.80 | $59.50 | $61.21 | $61.21 | 65,237,090 |
| 2022-07-29 | $61.38 | $62.88 | $61.21 | $61.50 | $61.50 | 72,344,970 |
| 2022-07-28 | $61.50 | $62.60 | $60.51 | $61.18 | $61.18 | 73,277,560 |
| 2022-07-27 | $59.70 | $61.75 | $59.46 | $61.26 | $61.26 | 80,522,570 |
| 2022-07-26 | $59.00 | $60.49 | $58.68 | $59.65 | $59.65 | 53,219,150 |
| 2022-07-25 | $60.50 | $60.62 | $58.60 | $58.81 | $58.81 | 50,360,020 |
| 2022-07-22 | $59.97 | $61.23 | $59.50 | $60.14 | $60.14 | 79,303,840 |
| 2022-07-21 | $59.78 | $60.28 | $59.01 | $59.13 | $59.13 | 50,010,160 |
| 2022-07-20 | $60.88 | $60.99 | $59.51 | $59.82 | $59.82 | 52,961,600 |
| 2022-07-19 | $62.11 | $62.29 | $59.70 | $60.15 | $60.15 | 77,031,930 |
| 2022-07-18 | $62.69 | $62.88 | $60.80 | $62.10 | $62.10 | 58,142,950 |
| 2022-07-15 | $61.67 | $64.48 | $61.51 | $62.04 | $62.04 | 89,454,330 |
| 2022-07-14 | $61.57 | $62.99 | $60.95 | $61.91 | $61.91 | 80,066,520 |
| 2022-07-13 | $58.93 | $62.18 | $58.74 | $61.57 | $61.57 | 93,418,630 |
| 2022-07-12 | $60.56 | $60.94 | $58.63 | $58.93 | $58.93 | 70,807,840 |
| 2022-07-11 | $61.30 | $61.48 | $59.48 | $60.24 | $60.24 | 84,187,360 |
| 2022-07-08 | $65.12 | $65.39 | $62.08 | $62.18 | $62.18 | 82,312,000 |
| 2022-07-07 | $63.43 | $64.70 | $62.12 | $64.30 | $64.30 | 83,172,310 |
| 2022-07-06 | $64.15 | $64.91 | $62.68 | $63.50 | $63.50 | 64,482,990 |
| 2022-07-05 | $64.50 | $64.99 | $63.10 | $64.15 | $64.15 | 75,624,540 |
| 2022-07-04 | $62.70 | $65.49 | $62.68 | $64.37 | $64.37 | 90,995,490 |
| 2022-07-01 | $67.48 | $68.00 | $64.10 | $64.89 | $64.89 | 96,494,220 |
| 2022-06-30 | $64.10 | $67.60 | $63.18 | $66.63 | $66.63 | 108,237,690 |
| 2022-06-29 | $66.90 | $67.95 | $63.98 | $64.16 | $64.16 | 101,455,340 |
| 2022-06-28 | $64.64 | $67.82 | $63.50 | $67.60 | $67.60 | 121,405,620 |
| 2022-06-27 | $65.48 | $65.50 | $63.88 | $64.58 | $64.58 | 86,273,280 |
| 2022-06-24 | $62.95 | $64.50 | $62.51 | $64.35 | $64.35 | 122,096,600 |
| 2022-06-23 | $61.55 | $62.14 | $60.58 | $61.80 | $61.80 | 63,082,330 |
| 2022-06-22 | $60.95 | $62.86 | $60.50 | $61.35 | $61.35 | 78,396,100 |
| 2022-06-21 | $60.80 | $63.25 | $59.70 | $60.95 | $60.95 | 94,543,300 |
| 2022-06-20 | $61.46 | $61.60 | $60.05 | $60.77 | $60.77 | 81,262,690 |
| 2022-06-17 | $59.28 | $61.10 | $59.01 | $60.85 | $60.85 | 79,561,440 |
| 2022-06-16 | $58.49 | $60.54 | $58.40 | $59.95 | $59.95 | 75,299,660 |
| 2022-06-15 | $59.33 | $59.97 | $57.50 | $58.50 | $58.50 | 98,114,390 |
| 2022-06-14 | $60.12 | $60.20 | $57.60 | $59.33 | $59.33 | 97,331,590 |
| 2022-06-13 | $60.01 | $61.54 | $59.90 | $60.74 | $60.74 | 57,838,520 |
| 2022-06-10 | $60.00 | $61.49 | $57.98 | $61.06 | $61.06 | 94,122,810 |
| 2022-06-09 | $60.21 | $61.59 | $59.90 | $60.98 | $60.98 | 79,466,060 |
| 2022-06-08 | $61.08 | $61.30 | $59.01 | $60.21 | $60.21 | 97,431,850 |
| 2022-06-07 | $62.70 | $63.56 | $60.60 | $60.63 | $60.63 | 146,726,440 |
| 2022-06-06 | $57.72 | $62.30 | $57.00 | $60.62 | $60.62 | 106,850,200 |
| 2022-06-02 | $79.00 | $80.17 | $78.00 | $79.98 | $56.95 | 37,722,530 |
| 2022-06-01 | $79.20 | $79.48 | $77.60 | $78.70 | $56.03 | 33,501,540 |
| 2022-05-31 | $78.17 | $79.29 | $77.17 | $79.20 | $56.39 | 57,834,740 |
| 2022-05-30 | $75.46 | $76.88 | $75.00 | $76.31 | $54.33 | 41,753,880 |
| 2022-05-27 | $76.01 | $77.48 | $74.68 | $75.12 | $53.49 | 32,885,620 |
| 2022-05-26 | $74.00 | $75.50 | $72.60 | $75.10 | $53.47 | 43,947,820 |
| 2022-05-25 | $73.17 | $74.63 | $72.73 | $73.98 | $52.67 | 34,088,060 |
| 2022-05-24 | $75.92 | $76.40 | $73.36 | $73.43 | $52.28 | 40,964,390 |
| 2022-05-23 | $76.68 | $77.00 | $74.58 | $75.90 | $54.04 | 42,216,430 |
| 2022-05-20 | $75.60 | $77.44 | $75.29 | $76.68 | $54.60 | 66,173,480 |
| 2022-05-19 | $70.20 | $75.91 | $69.80 | $75.17 | $53.52 | 105,898,780 |
| 2022-05-18 | $70.96 | $71.49 | $69.80 | $70.77 | $50.39 | 49,397,570 |
| 2022-05-17 | $68.50 | $71.00 | $68.20 | $70.31 | $50.06 | 56,616,840 |
| 2022-05-16 | $69.95 | $70.98 | $68.00 | $68.00 | $48.42 | 42,243,010 |
| 2022-05-13 | $70.87 | $71.03 | $69.22 | $69.76 | $49.67 | 30,223,760 |
| 2022-05-12 | $71.30 | $71.30 | $69.25 | $69.78 | $49.68 | 52,691,110 |
| 2022-05-11 | $68.90 | $73.00 | $68.87 | $71.40 | $50.84 | 80,877,960 |
| 2022-05-10 | $66.36 | $71.33 | $66.36 | $68.42 | $48.72 | 60,685,840 |
| 2022-05-09 | $66.69 | $70.00 | $66.40 | $69.33 | $49.36 | 46,367,330 |
| 2022-05-06 | $67.39 | $68.49 | $67.00 | $67.03 | $47.73 | 39,039,210 |
| 2022-05-05 | $68.32 | $70.91 | $67.96 | $69.08 | $49.19 | 65,786,740 |
| 2022-05-04 | $67.96 | $67.96 | $67.96 | $67.96 | $48.39 | 0 |
| 2022-05-03 | $67.96 | $67.96 | $67.96 | $67.96 | $48.39 | 0 |
| 2022-04-29 | $64.99 | $68.70 | $64.08 | $67.96 | $48.39 | 82,860,320 |
| 2022-04-28 | $60.00 | $66.00 | $57.04 | $64.58 | $45.98 | 106,998,810 |
| 2022-04-27 | $56.56 | $61.45 | $56.54 | $61.30 | $43.65 | 76,161,510 |
| 2022-04-26 | $56.61 | $58.87 | $56.20 | $57.17 | $40.71 | 58,094,820 |
| 2022-04-25 | $60.00 | $60.49 | $56.50 | $56.61 | $40.31 | 70,046,680 |
| 2022-04-22 | $61.00 | $62.40 | $60.80 | $62.00 | $44.14 | 57,313,600 |
| 2022-04-21 | $66.25 | $67.05 | $62.00 | $62.58 | $44.56 | 85,058,620 |
| 2022-04-20 | $67.20 | $68.45 | $66.66 | $66.80 | $47.56 | 49,272,840 |
| 2022-04-19 | $69.00 | $70.65 | $68.77 | $69.10 | $49.20 | 46,731,130 |
| 2022-04-18 | $65.93 | $69.72 | $65.34 | $69.20 | $49.27 | 63,622,000 |
| 2022-04-15 | $66.00 | $66.87 | $65.00 | $66.40 | $47.28 | 44,969,170 |
| 2022-04-14 | $67.50 | $67.88 | $65.80 | $67.03 | $47.73 | 40,211,510 |
| 2022-04-13 | $66.70 | $67.39 | $65.59 | $66.69 | $47.48 | 36,988,680 |
| 2022-04-12 | $66.98 | $67.26 | $65.50 | $66.86 | $47.60 | 42,166,730 |
| 2022-04-11 | $67.40 | $67.50 | $65.01 | $65.82 | $46.86 | 56,560,650 |
| 2022-04-08 | $68.83 | $69.66 | $66.84 | $67.90 | $48.35 | 44,996,100 |
| 2022-04-07 | $68.55 | $69.32 | $67.25 | $68.83 | $49.01 | 49,737,540 |
| 2022-04-06 | $70.00 | $70.08 | $68.00 | $68.60 | $48.84 | 86,552,240 |
| 2022-04-05 | $72.60 | $72.60 | $72.60 | $72.60 | $51.69 | 0 |
| 2022-04-04 | $72.60 | $72.60 | $72.60 | $72.60 | $51.69 | 0 |
| 2022-04-01 | $71.00 | $74.33 | $70.00 | $72.60 | $51.69 | 50,523,140 |
| 2022-03-31 | $75.30 | $75.30 | $71.63 | $72.19 | $51.40 | 64,970,600 |
| 2022-03-30 | $74.68 | $75.39 | $73.07 | $75.39 | $53.68 | 64,552,200 |
| 2022-03-29 | $76.48 | $77.68 | $73.40 | $74.34 | $52.93 | 54,570,910 |
| 2022-03-28 | $74.97 | $77.28 | $74.51 | $75.85 | $54.01 | 47,207,870 |
| 2022-03-25 | $78.80 | $78.80 | $75.80 | $75.90 | $54.04 | 48,868,870 |
| 2022-03-24 | $79.80 | $79.80 | $77.06 | $78.81 | $56.11 | 52,216,890 |
| 2022-03-23 | $81.01 | $81.99 | $79.43 | $80.50 | $57.32 | 39,980,450 |
| 2022-03-22 | $83.01 | $83.38 | $79.20 | $80.49 | $57.31 | 50,803,760 |
| 2022-03-21 | $80.79 | $83.00 | $80.50 | $82.59 | $58.80 | 66,953,960 |
| 2022-03-18 | $80.40 | $81.18 | $78.70 | $80.68 | $57.44 | 44,280,290 |
| 2022-03-17 | $83.00 | $83.59 | $80.35 | $80.72 | $57.47 | 93,895,340 |
| 2022-03-16 | $79.30 | $81.20 | $75.88 | $81.00 | $57.67 | 97,703,720 |
| 2022-03-15 | $78.38 | $80.76 | $76.66 | $77.40 | $55.11 | 76,187,310 |
| 2022-03-14 | $80.62 | $82.78 | $79.26 | $79.68 | $56.73 | 64,085,030 |
| 2022-03-10 | $81.60 | $82.83 | $81.20 | $81.74 | $58.20 | 116,753,820 |
| 2022-03-09 | $79.99 | $80.90 | $74.00 | $78.15 | $55.64 | 93,353,890 |
| 2022-03-08 | $76.10 | $79.88 | $76.10 | $77.74 | $55.35 | 86,917,820 |
| 2022-03-07 | $76.96 | $78.77 | $75.49 | $76.80 | $54.68 | 54,183,500 |
| 2022-03-04 | $76.94 | $79.40 | $76.44 | $77.80 | $55.39 | 41,125,760 |
| 2022-03-03 | $80.35 | $80.63 | $78.19 | $78.49 | $55.89 | 42,857,400 |
| 2022-03-02 | $80.02 | $80.48 | $77.27 | $80.05 | $57.00 | 67,437,340 |
| 2022-03-01 | $80.50 | $81.86 | $79.32 | $80.05 | $57.00 | 107,707,370 |
| 2022-02-28 | $74.56 | $77.85 | $74.15 | $77.67 | $55.30 | 86,930,420 |
| 2022-02-25 | $75.00 | $76.25 | $73.50 | $74.56 | $53.09 | 74,417,860 |
| 2022-02-24 | $71.65 | $75.30 | $71.07 | $73.05 | $52.01 | 108,228,720 |
| 2022-02-23 | $70.21 | $72.27 | $70.03 | $72.00 | $51.26 | 79,091,000 |
| 2022-02-22 | $67.57 | $70.18 | $66.60 | $69.09 | $49.19 | 63,348,970 |
| 2022-02-21 | $68.48 | $68.88 | $67.35 | $68.30 | $48.63 | 32,603,440 |
| 2022-02-18 | $69.00 | $69.30 | $67.72 | $68.55 | $48.81 | 42,451,480 |
| 2022-02-17 | $67.60 | $70.34 | $67.36 | $69.50 | $49.48 | 62,247,780 |
| 2022-02-16 | $69.40 | $69.40 | $67.70 | $68.07 | $48.47 | 42,037,340 |
| 2022-02-15 | $65.96 | $68.81 | $65.53 | $68.57 | $48.82 | 71,562,140 |
| 2022-02-14 | $64.74 | $66.24 | $63.54 | $65.33 | $46.52 | 56,197,180 |
| 2022-02-11 | $67.00 | $68.14 | $64.80 | $65.15 | $46.39 | 102,083,120 |
| 2022-02-10 | $71.50 | $71.52 | $67.52 | $68.50 | $48.77 | 79,541,240 |
| 2022-02-09 | $72.08 | $72.43 | $70.28 | $71.18 | $50.68 | 46,237,960 |
| 2022-02-08 | $73.20 | $73.21 | $69.80 | $71.86 | $51.16 | 48,666,150 |
| 2022-02-07 | $71.60 | $74.33 | $70.91 | $73.22 | $52.13 | 65,889,470 |
| 2022-02-04 | $70.11 | $70.11 | $70.11 | $70.11 | $49.92 | 0 |
| 2022-02-03 | $70.11 | $70.11 | $70.11 | $70.11 | $49.92 | 0 |
| 2022-02-02 | $70.11 | $70.11 | $70.11 | $70.11 | $49.92 | 0 |
| 2022-02-01 | $70.11 | $70.11 | $70.11 | $70.11 | $49.92 | 0 |
| 2022-01-28 | $75.05 | $75.52 | $67.20 | $70.11 | $49.92 | 104,046,800 |
| 2022-01-27 | $76.90 | $77.00 | $74.30 | $74.43 | $52.99 | 52,513,700 |
| 2022-01-26 | $75.21 | $77.70 | $74.81 | $77.31 | $55.05 | 56,634,010 |
| 2022-01-25 | $75.40 | $77.00 | $74.31 | $74.45 | $53.01 | 44,192,790 |
| 2022-01-24 | $75.50 | $77.70 | $73.83 | $76.54 | $54.50 | 50,896,440 |
| 2022-01-21 | $78.00 | $78.00 | $75.62 | $76.00 | $54.11 | 58,237,200 |
| 2022-01-20 | $78.00 | $78.58 | $77.58 | $78.20 | $55.68 | 28,325,090 |
| 2022-01-19 | $79.19 | $79.30 | $77.89 | $78.51 | $55.90 | 34,566,920 |
| 2022-01-18 | $80.63 | $81.30 | $78.99 | $79.51 | $56.61 | 43,247,030 |
| 2022-01-17 | $80.88 | $82.41 | $80.10 | $81.01 | $57.68 | 49,900,720 |
| 2022-01-14 | $78.90 | $80.49 | $78.29 | $79.25 | $56.43 | 35,027,030 |
| 2022-01-13 | $80.50 | $80.60 | $78.50 | $79.25 | $56.43 | 34,884,380 |
| 2022-01-12 | $78.79 | $80.66 | $78.10 | $80.20 | $57.10 | 49,716,400 |
| 2022-01-11 | $79.40 | $79.97 | $77.60 | $77.98 | $55.52 | 53,476,810 |
| 2022-01-10 | $80.40 | $81.27 | $79.18 | $79.70 | $56.75 | 40,547,850 |
| 2022-01-07 | $80.71 | $81.97 | $79.66 | $80.27 | $57.15 | 48,117,050 |
| 2022-01-06 | $80.00 | $81.80 | $79.36 | $80.55 | $57.35 | 43,689,280 |
| 2022-01-05 | $84.80 | $84.80 | $81.19 | $81.47 | $58.01 | 63,103,840 |
| 2022-01-04 | $86.48 | $88.02 | $82.62 | $84.86 | $60.42 | 88,124,330 |
| 2022-01-03 | $86.20 | $86.20 | $86.20 | $86.20 | $61.37 | 0 |
| 2021-12-31 | $84.00 | $87.33 | $84.00 | $86.20 | $61.37 | 121,377,170 |
| 2021-12-30 | $82.30 | $83.99 | $80.51 | $81.23 | $57.84 | 63,287,440 |
| 2021-12-29 | $81.18 | $82.95 | $80.80 | $82.01 | $58.39 | 52,876,370 |
| 2021-12-28 | $78.00 | $81.90 | $77.60 | $81.55 | $58.06 | 68,694,410 |
| 2021-12-27 | $77.70 | $79.25 | $77.26 | $78.14 | $55.64 | 40,790,170 |
| 2021-12-24 | $80.01 | $80.18 | $77.80 | $77.88 | $55.45 | 67,551,480 |
| 2021-12-23 | $79.56 | $81.00 | $79.30 | $80.20 | $57.10 | 44,037,000 |
| 2021-12-22 | $81.80 | $81.80 | $79.97 | $80.11 | $57.04 | 40,272,240 |
| 2021-12-21 | $80.32 | $81.00 | $79.22 | $80.98 | $57.66 | 48,588,210 |
| 2021-12-20 | $81.03 | $81.70 | $79.17 | $80.49 | $57.31 | 65,710,970 |
| 2021-12-17 | $83.50 | $84.33 | $81.50 | $81.90 | $58.31 | 82,185,580 |
| 2021-12-16 | $85.05 | $86.14 | $84.81 | $85.48 | $60.86 | 38,149,010 |
| 2021-12-15 | $85.98 | $87.30 | $85.00 | $85.30 | $60.73 | 49,505,410 |
| 2021-12-14 | $87.80 | $88.32 | $86.01 | $86.54 | $61.62 | 48,498,230 |
| 2021-12-13 | $86.81 | $89.23 | $86.10 | $87.68 | $62.43 | 80,177,410 |
| 2021-12-07 | $82.60 | $83.98 | $81.05 | $83.97 | $59.79 | 74,880,330 |
| 2021-12-06 | $82.00 | $83.49 | $81.55 | $81.89 | $58.31 | 62,961,510 |
| 2021-12-03 | $82.24 | $82.24 | $82.24 | $82.24 | $58.56 | 102,142,480 |
| 2021-12-02 | $83.13 | $83.13 | $83.13 | $83.13 | $59.19 | 63,510,060 |
| 2021-12-01 | $85.77 | $86.21 | $83.02 | $84.06 | $59.85 | 119,572,150 |
| 2021-11-30 | $88.19 | $88.58 | $86.44 | $87.42 | $62.24 | 43,095,920 |
| 2021-11-29 | $86.00 | $88.16 | $85.42 | $87.99 | $62.65 | 54,189,840 |
| 2021-11-26 | $87.00 | $88.15 | $86.26 | $87.35 | $62.19 | 56,355,860 |
| 2021-11-25 | $90.00 | $90.00 | $86.65 | $87.44 | $62.26 | 106,746,310 |
| 2021-11-24 | $93.61 | $93.70 | $89.67 | $90.77 | $64.63 | 75,053,900 |
| 2021-11-23 | $91.48 | $95.25 | $91.23 | $92.78 | $66.06 | 81,741,150 |
| 2021-11-22 | $92.80 | $93.27 | $90.36 | $92.18 | $65.63 | 89,945,440 |
| 2021-11-19 | $89.59 | $92.63 | $88.03 | $91.89 | $65.43 | 87,859,210 |
| 2021-11-18 | $91.20 | $91.20 | $87.66 | $89.72 | $63.88 | 72,448,160 |
| 2021-11-17 | $90.70 | $93.18 | $88.94 | $91.29 | $65.00 | 85,488,150 |
| 2021-11-16 | $92.30 | $92.81 | $89.75 | $89.98 | $64.07 | 53,349,890 |
| 2021-11-15 | $93.89 | $93.89 | $90.90 | $92.29 | $65.71 | 64,053,390 |
| 2021-11-12 | $97.11 | $97.85 | $94.50 | $94.77 | $67.48 | 62,762,060 |
| 2021-11-11 | $96.99 | $98.00 | $93.45 | $95.79 | $68.20 | 75,911,470 |
| 2021-11-10 | $92.10 | $96.45 | $91.80 | $94.80 | $67.50 | 79,183,060 |
| 2021-11-09 | $94.45 | $94.90 | $92.31 | $93.13 | $66.31 | 71,535,420 |
| 2021-11-08 | $88.98 | $92.21 | $88.50 | $91.70 | $65.29 | 70,095,600 |
| 2021-11-05 | $89.01 | $92.10 | $86.22 | $90.00 | $64.08 | 120,938,190 |
| 2021-11-04 | $93.00 | $95.18 | $91.38 | $92.50 | $65.86 | 129,788,320 |
| 2021-11-03 | $98.00 | $99.02 | $90.18 | $91.00 | $64.79 | 199,318,450 |
| 2021-11-02 | $100.00 | $102.77 | $98.74 | $99.98 | $71.19 | 122,523,180 |
| 2021-11-01 | $97.49 | $103.30 | $96.61 | $100.20 | $71.34 | 194,407,250 |
| 2021-10-29 | $89.30 | $97.88 | $87.31 | $97.69 | $69.56 | 224,362,550 |
| 2021-10-28 | $88.87 | $90.10 | $87.87 | $89.12 | $63.45 | 91,200,210 |
| 2021-10-27 | $86.50 | $89.60 | $86.00 | $88.41 | $62.95 | 91,967,790 |
| 2021-10-26 | $88.70 | $89.43 | $86.38 | $86.40 | $61.52 | 60,343,210 |
| 2021-10-25 | $84.62 | $89.22 | $84.50 | $88.00 | $62.66 | 98,362,310 |
| 2021-10-22 | $83.88 | $85.55 | $82.99 | $84.62 | $60.25 | 56,081,490 |
| 2021-10-21 | $87.01 | $87.32 | $83.60 | $84.42 | $60.11 | 85,008,020 |
| 2021-10-20 | $84.80 | $89.99 | $84.65 | $87.86 | $62.56 | 106,879,780 |
| 2021-10-19 | $87.32 | $87.35 | $84.68 | $84.99 | $60.51 | 49,006,660 |
| 2021-10-18 | $86.80 | $88.00 | $84.00 | $86.03 | $61.25 | 70,585,360 |
| 2021-10-15 | $82.00 | $85.50 | $81.32 | $85.00 | $60.52 | 98,494,120 |
| 2021-10-14 | $83.03 | $83.63 | $81.62 | $82.05 | $58.42 | 53,064,400 |
| 2021-10-13 | $78.88 | $83.37 | $78.88 | $83.21 | $59.25 | 104,191,560 |
| 2021-10-12 | $78.51 | $79.24 | $77.26 | $78.15 | $55.64 | 49,573,740 |
| 2021-10-11 | $79.65 | $80.37 | $77.44 | $78.45 | $55.86 | 64,577,850 |
| 2021-09-30 | $81.10 | $83.20 | $81.10 | $82.48 | $58.73 | 49,199,880 |
| 2021-09-29 | $80.10 | $82.50 | $79.35 | $81.07 | $57.72 | 55,654,780 |
| 2021-09-28 | $82.95 | $83.65 | $81.06 | $81.56 | $58.07 | 48,331,900 |
| 2021-09-27 | $82.79 | $83.49 | $80.51 | $82.98 | $59.08 | 80,901,230 |
| 2021-09-24 | $80.25 | $83.16 | $78.62 | $81.81 | $58.25 | 77,635,760 |
| 2021-09-23 | $81.05 | $81.34 | $79.71 | $80.19 | $57.10 | 51,737,390 |
| 2021-09-22 | $78.78 | $81.50 | $78.52 | $80.35 | $57.21 | 41,437,130 |
| 2021-09-21 | $80.20 | $80.20 | $80.20 | $80.20 | $57.10 | 0 |
| 2021-09-20 | $80.20 | $80.20 | $80.20 | $80.20 | $57.10 | 0 |
| 2021-09-17 | $80.65 | $81.68 | $79.00 | $80.20 | $57.10 | 68,416,950 |
| 2021-09-16 | $85.00 | $85.01 | $81.01 | $81.01 | $57.68 | 80,257,730 |
| 2021-09-15 | $83.20 | $84.70 | $82.69 | $84.10 | $59.88 | 86,506,200 |
| 2021-09-14 | $81.16 | $83.47 | $80.62 | $81.91 | $58.32 | 80,055,260 |
| 2021-09-13 | $83.83 | $83.83 | $80.57 | $81.40 | $57.96 | 86,888,310 |
| 2021-09-09 | $84.00 | $84.50 | $81.00 | $82.79 | $58.95 | 109,468,060 |
| 2021-09-08 | $87.89 | $88.80 | $84.00 | $84.68 | $60.29 | 88,382,690 |
| 2021-09-07 | $86.50 | $87.51 | $84.58 | $87.51 | $62.31 | 65,098,550 |
| 2021-09-06 | $87.00 | $87.54 | $83.19 | $86.03 | $61.25 | 75,698,530 |
| 2021-09-03 | $89.40 | $91.30 | $84.96 | $85.59 | $60.94 | 94,880,560 |
| 2021-09-02 | $85.68 | $88.88 | $85.68 | $88.14 | $62.76 | 84,470,610 |
| 2021-09-01 | $87.60 | $88.60 | $83.28 | $85.03 | $60.54 | 130,517,220 |
| 2021-08-31 | $94.88 | $94.88 | $88.18 | $89.46 | $63.70 | 178,754,380 |
| 2021-08-30 | $92.75 | $98.58 | $91.50 | $97.30 | $69.28 | 181,945,340 |
| 2021-08-27 | $86.00 | $91.32 | $86.00 | $90.81 | $64.66 | 136,577,030 |
| 2021-08-26 | $88.70 | $89.80 | $85.98 | $86.00 | $61.23 | 90,619,690 |
| 2021-08-25 | $85.01 | $88.88 | $84.29 | $88.13 | $62.75 | 129,419,130 |
| 2021-08-24 | $81.55 | $86.00 | $80.66 | $84.14 | $59.91 | 119,642,730 |
| 2021-08-23 | $79.55 | $81.20 | $77.50 | $80.75 | $57.49 | 83,060,240 |
| 2021-08-20 | $79.59 | $81.40 | $78.28 | $79.12 | $56.33 | 70,466,880 |
| 2021-08-19 | $81.90 | $82.80 | $77.11 | $80.39 | $57.24 | 124,240,000 |
| 2021-08-18 | $84.14 | $85.50 | $80.58 | $81.98 | $58.37 | 97,381,790 |
| 2021-08-17 | $85.20 | $86.68 | $83.98 | $85.00 | $60.52 | 74,163,990 |
| 2021-08-16 | $83.13 | $85.49 | $82.60 | $84.77 | $60.36 | 60,071,260 |
| 2021-08-13 | $85.00 | $86.00 | $83.94 | $84.16 | $59.92 | 80,445,200 |
| 2021-08-12 | $86.00 | $87.09 | $83.80 | $86.64 | $61.69 | 87,028,920 |
| 2021-08-11 | $87.30 | $87.39 | $85.00 | $86.12 | $61.32 | 74,832,680 |
| 2021-08-10 | $88.50 | $89.08 | $85.88 | $87.28 | $62.14 | 86,153,190 |
| 2021-08-09 | $91.79 | $91.79 | $86.60 | $88.03 | $62.68 | 101,955,660 |
| 2021-08-06 | $93.18 | $95.32 | $91.40 | $91.90 | $65.43 | 80,494,620 |
| 2021-08-05 | $91.68 | $95.15 | $90.01 | $93.17 | $66.34 | 122,497,430 |
| 2021-08-04 | $85.17 | $92.58 | $85.02 | $91.98 | $65.49 | 171,055,500 |
| 2021-08-03 | $87.80 | $88.18 | $83.85 | $85.17 | $60.64 | 75,226,980 |
| 2021-08-02 | $84.85 | $89.00 | $83.62 | $86.62 | $61.67 | 88,048,810 |
| 2021-07-30 | $89.38 | $89.38 | $85.36 | $85.92 | $61.18 | 104,609,360 |
| 2021-07-29 | $88.00 | $90.43 | $85.90 | $89.70 | $63.87 | 109,580,980 |
| 2021-07-28 | $82.00 | $86.43 | $80.33 | $85.47 | $60.85 | 112,052,150 |
| 2021-07-27 | $88.00 | $89.98 | $83.61 | $83.69 | $59.59 | 108,094,390 |
| 2021-07-26 | $91.35 | $91.68 | $84.21 | $88.45 | $62.98 | 139,085,280 |
| 2021-07-23 | $92.55 | $95.45 | $92.00 | $92.29 | $65.71 | 80,354,060 |
| 2021-07-22 | $94.00 | $94.69 | $91.60 | $92.98 | $66.20 | 80,130,410 |
| 2021-07-21 | $90.98 | $94.50 | $90.06 | $93.23 | $66.38 | 109,484,640 |
| 2021-07-20 | $87.15 | $90.60 | $86.86 | $89.55 | $63.76 | 63,820,440 |
| 2021-07-19 | $88.50 | $90.80 | $86.80 | $88.12 | $62.74 | 82,384,910 |
| 2021-07-16 | $93.00 | $93.45 | $88.88 | $89.00 | $63.37 | 98,078,630 |
| 2021-07-15 | $86.50 | $93.35 | $86.28 | $93.13 | $66.31 | 127,437,370 |
| 2021-07-14 | $89.24 | $90.15 | $86.68 | $87.50 | $62.30 | 87,699,880 |
| 2021-07-13 | $90.50 | $92.80 | $89.02 | $89.36 | $63.62 | 98,026,600 |
| 2021-07-12 | $92.05 | $94.28 | $90.66 | $91.37 | $65.06 | 106,693,830 |
| 2021-07-09 | $89.36 | $92.99 | $87.15 | $91.93 | $65.45 | 116,408,580 |
| 2021-07-08 | $90.00 | $93.00 | $89.00 | $90.70 | $64.58 | 124,701,920 |
| 2021-07-07 | $81.40 | $89.88 | $80.67 | $89.88 | $63.99 | 147,792,740 |
| 2021-07-06 | $84.14 | $85.24 | $80.91 | $82.77 | $58.93 | 94,982,160 |
| 2021-07-05 | $82.65 | $84.81 | $82.50 | $84.06 | $59.85 | 71,523,450 |
| 2021-07-01 | $88.88 | $89.49 | $85.00 | $85.12 | $60.61 | 99,166,050 |
| 2021-06-30 | $87.54 | $89.89 | $86.77 | $88.84 | $63.25 | 70,711,580 |
| 2021-06-29 | $86.08 | $90.15 | $86.08 | $88.80 | $63.23 | 124,714,630 |
| 2021-06-28 | $86.20 | $87.99 | $85.18 | $85.70 | $61.02 | 86,729,080 |
| 2021-06-25 | $84.15 | $88.30 | $83.33 | $86.16 | $61.35 | 105,987,420 |
| 2021-06-24 | $81.60 | $85.38 | $79.62 | $84.15 | $59.92 | 124,449,250 |
| 2021-06-23 | $79.28 | $82.41 | $78.80 | $79.78 | $56.80 | 89,935,840 |
| 2021-06-22 | $110.40 | $110.95 | $106.49 | $109.70 | $55.66 | 46,905,300 |
| 2021-06-21 | $106.20 | $111.00 | $103.98 | $109.05 | $55.33 | 60,488,370 |
| 2021-06-18 | $103.16 | $108.59 | $102.20 | $106.53 | $54.05 | 66,276,410 |
| 2021-06-17 | $101.65 | $103.16 | $100.40 | $102.62 | $52.07 | 49,986,870 |
| 2021-06-16 | $104.76 | $106.00 | $99.10 | $100.63 | $51.06 | 78,299,030 |
| 2021-06-15 | $109.50 | $111.00 | $105.10 | $106.01 | $53.79 | 77,604,600 |
| 2021-06-14 | $109.50 | $109.50 | $109.50 | $109.50 | $55.56 | 0 |
| 2021-06-11 | $105.28 | $112.00 | $104.20 | $109.50 | $55.56 | 122,298,380 |
| 2021-06-10 | $98.58 | $105.58 | $98.05 | $103.65 | $52.59 | 130,853,490 |
| 2021-06-09 | $95.50 | $97.55 | $94.00 | $97.12 | $49.28 | 40,653,940 |
| 2021-06-08 | $93.48 | $95.90 | $92.60 | $95.42 | $48.42 | 42,543,980 |
| 2021-06-07 | $95.66 | $95.70 | $92.58 | $93.80 | $47.59 | 52,096,770 |
| 2021-06-04 | $95.61 | $97.06 | $93.80 | $95.63 | $48.52 | 57,663,390 |
| 2021-06-03 | $100.00 | $100.80 | $96.54 | $96.70 | $49.07 | 67,463,130 |
| 2021-06-02 | $104.00 | $105.50 | $100.53 | $101.29 | $51.39 | 55,812,000 |
| 2021-06-01 | $102.25 | $102.60 | $98.90 | $101.10 | $51.30 | 50,285,910 |
| 2021-05-31 | $98.00 | $102.50 | $96.54 | $102.10 | $51.81 | 79,134,810 |
| 2021-05-28 | $95.12 | $99.48 | $94.20 | $97.25 | $49.34 | 65,790,680 |
| 2021-05-27 | $95.50 | $96.88 | $94.77 | $95.12 | $48.26 | 45,713,760 |
| 2021-05-26 | $98.00 | $98.94 | $95.81 | $95.96 | $48.69 | 47,284,600 |
| 2021-05-25 | $95.10 | $98.00 | $93.36 | $98.00 | $49.73 | 78,022,520 |
| 2021-05-24 | $97.50 | $97.50 | $94.10 | $96.26 | $48.84 | 54,417,850 |
| 2021-05-21 | $100.20 | $102.99 | $97.57 | $98.57 | $50.01 | 54,224,670 |
| 2021-05-20 | $100.67 | $101.20 | $98.00 | $98.68 | $50.07 | 39,598,470 |
| 2021-05-19 | $99.68 | $101.80 | $98.50 | $100.66 | $51.08 | 42,186,710 |
| 2021-05-18 | $99.68 | $100.99 | $98.40 | $99.67 | $50.57 | 35,040,550 |
| 2021-05-17 | $95.85 | $99.88 | $95.85 | $99.35 | $50.41 | 52,381,190 |
| 2021-05-14 | $94.77 | $96.23 | $92.37 | $95.80 | $48.61 | 37,096,910 |
| 2021-05-13 | $94.38 | $95.80 | $93.60 | $94.50 | $47.95 | 30,315,670 |
| 2021-05-12 | $95.50 | $97.76 | $95.40 | $96.58 | $49.00 | 25,541,390 |
| 2021-05-11 | $95.95 | $96.43 | $93.03 | $96.20 | $48.81 | 43,506,510 |
| 2021-05-10 | $96.06 | $99.50 | $94.01 | $97.60 | $49.52 | 42,820,600 |
| 2021-05-07 | $100.01 | $102.80 | $96.00 | $96.73 | $49.08 | 53,589,870 |
| 2021-05-06 | $98.97 | $103.70 | $98.03 | $100.00 | $50.74 | 72,318,410 |
| 2021-05-05 | $99.40 | $99.40 | $99.40 | $99.40 | $50.44 | 0 |
| 2021-05-04 | $99.40 | $99.40 | $99.40 | $99.40 | $50.44 | 0 |
| 2021-04-30 | $94.65 | $100.58 | $94.61 | $99.40 | $50.44 | 81,083,490 |
| 2021-04-29 | $95.15 | $95.15 | $91.87 | $94.10 | $47.75 | 45,202,640 |
| 2021-04-28 | $92.00 | $94.76 | $91.17 | $94.53 | $47.96 | 54,504,620 |
| 2021-04-27 | $91.80 | $93.07 | $90.01 | $91.88 | $46.62 | 44,338,180 |
| 2021-04-26 | $92.50 | $95.18 | $91.01 | $91.48 | $46.42 | 58,306,210 |
| 2021-04-23 | $90.70 | $93.30 | $90.70 | $91.99 | $46.68 | 46,036,030 |
| 2021-04-22 | $93.51 | $93.88 | $88.38 | $90.61 | $45.98 | 58,328,040 |
| 2021-04-21 | $94.00 | $95.57 | $90.66 | $92.44 | $46.90 | 87,086,860 |
| 2021-04-20 | $89.60 | $94.50 | $88.86 | $92.40 | $46.88 | 83,943,910 |
| 2021-04-19 | $85.90 | $90.16 | $84.77 | $89.61 | $45.47 | 75,210,470 |
| 2021-04-16 | $86.50 | $86.52 | $83.17 | $85.35 | $43.31 | 53,880,120 |
| 2021-04-15 | $81.90 | $87.50 | $81.10 | $86.78 | $44.03 | 82,360,110 |
| 2021-04-14 | $81.19 | $82.99 | $80.69 | $82.13 | $41.67 | 51,578,390 |
| 2021-04-13 | $81.46 | $83.29 | $81.00 | $81.60 | $41.40 | 41,493,600 |
| 2021-04-12 | $83.00 | $84.30 | $80.50 | $81.49 | $41.35 | 57,856,940 |
| 2021-04-09 | $84.00 | $86.16 | $83.05 | $83.77 | $42.51 | 65,257,640 |
| 2021-04-08 | $87.00 | $88.83 | $85.78 | $87.71 | $44.50 | 51,570,170 |
| 2021-04-07 | $93.21 | $93.24 | $88.66 | $89.12 | $45.22 | 65,815,730 |
| 2021-04-06 | $90.76 | $94.63 | $90.19 | $93.19 | $47.28 | 76,607,100 |
| 2021-04-05 | $88.89 | $88.89 | $88.89 | $88.89 | $45.10 | 0 |
| 2021-04-02 | $89.38 | $90.31 | $86.68 | $88.89 | $45.10 | 56,409,990 |
| 2021-04-01 | $89.25 | $92.75 | $87.68 | $89.62 | $45.47 | 65,377,860 |
| 2021-03-31 | $87.99 | $90.67 | $86.33 | $88.00 | $44.65 | 81,182,800 |
| 2021-03-30 | $80.19 | $88.09 | $79.60 | $87.62 | $44.46 | 104,460,180 |
| 2021-03-29 | $80.42 | $81.47 | $78.90 | $80.20 | $40.69 | 57,740,490 |
| 2021-03-26 | $78.01 | $81.12 | $77.50 | $80.42 | $40.81 | 87,221,580 |
| 2021-03-25 | $75.50 | $77.70 | $75.01 | $77.00 | $39.07 | 47,345,690 |
| 2021-03-24 | $78.98 | $79.40 | $76.33 | $76.79 | $38.96 | 48,389,440 |
| 2021-03-23 | $80.00 | $80.50 | $77.49 | $78.57 | $39.87 | 58,049,600 |
| 2021-03-22 | $80.00 | $81.56 | $79.20 | $80.05 | $40.62 | 55,205,170 |
| 2021-03-19 | $80.00 | $80.80 | $77.84 | $78.96 | $40.06 | 75,484,820 |
| 2021-03-18 | $82.66 | $83.66 | $81.27 | $82.85 | $42.04 | 68,075,010 |
| 2021-03-17 | $81.61 | $83.31 | $79.20 | $82.66 | $41.94 | 60,705,110 |
| 2021-03-16 | $80.70 | $82.49 | $79.78 | $81.60 | $41.40 | 73,154,030 |
| 2021-03-15 | $88.96 | $88.96 | $81.97 | $81.97 | $41.59 | 110,187,130 |
| 2021-03-12 | $91.48 | $91.48 | $87.58 | $91.08 | $46.21 | 81,926,270 |
| 2021-03-11 | $85.90 | $90.18 | $85.01 | $88.99 | $45.15 | 80,542,230 |
| 2021-03-10 | $88.00 | $88.80 | $84.44 | $85.00 | $43.13 | 101,546,780 |
| 2021-03-09 | $86.81 | $89.48 | $82.22 | $84.00 | $42.62 | 128,754,210 |
| 2021-03-08 | $100.00 | $100.48 | $89.50 | $89.50 | $45.41 | 117,406,690 |
| 2021-03-05 | $94.06 | $100.79 | $92.51 | $99.44 | $50.46 | 74,392,220 |
| 2021-03-04 | $104.50 | $105.00 | $97.77 | $98.10 | $49.78 | 112,907,320 |
| 2021-03-03 | $109.18 | $109.23 | $105.16 | $108.00 | $54.80 | 58,829,840 |
| 2021-03-02 | $110.98 | $113.50 | $107.03 | $109.99 | $55.81 | 66,514,730 |
| 2021-03-01 | $107.50 | $111.10 | $106.01 | $109.41 | $55.51 | 70,236,330 |
| 2021-02-26 | $100.00 | $106.49 | $99.00 | $104.46 | $53.00 | 76,398,930 |
| 2021-02-25 | $107.00 | $107.11 | $103.22 | $104.00 | $52.77 | 60,249,720 |
| 2021-02-24 | $109.99 | $111.59 | $101.01 | $104.00 | $52.77 | 100,515,120 |
| 2021-02-23 | $106.00 | $113.55 | $104.50 | $111.27 | $56.46 | 65,535,310 |
| 2021-02-22 | $115.00 | $119.40 | $108.50 | $108.88 | $55.25 | 88,753,700 |
| 2021-02-19 | $119.77 | $120.70 | $113.70 | $117.00 | $59.37 | 77,777,510 |
| 2021-02-18 | $124.38 | $125.68 | $120.01 | $122.30 | $62.06 | 77,889,570 |
| 2021-02-17 | $121.98 | $121.98 | $121.98 | $121.98 | $61.89 | 0 |
| 2021-02-16 | $121.98 | $121.98 | $121.98 | $121.98 | $61.89 | 0 |
| 2021-02-15 | $121.98 | $121.98 | $121.98 | $121.98 | $61.89 | 0 |
| 2021-02-12 | $121.98 | $121.98 | $121.98 | $121.98 | $61.89 | 0 |
| 2021-02-11 | $121.98 | $121.98 | $121.98 | $121.98 | $61.89 | 0 |
| 2021-02-10 | $119.99 | $123.20 | $117.50 | $121.98 | $61.89 | 80,983,410 |
| 2021-02-09 | $113.00 | $117.88 | $112.51 | $117.41 | $59.57 | 81,408,620 |
| 2021-02-08 | $114.62 | $114.62 | $106.31 | $112.20 | $56.93 | 83,632,950 |
| 2021-02-05 | $113.10 | $118.61 | $113.00 | $114.62 | $58.16 | 100,245,610 |
| 2021-02-04 | $107.00 | $112.81 | $106.47 | $110.74 | $56.19 | 72,816,420 |
| 2021-02-03 | $110.80 | $113.90 | $107.41 | $108.82 | $55.22 | 78,981,940 |
| 2021-02-02 | $108.30 | $111.54 | $105.08 | $109.01 | $55.31 | 71,491,420 |
| 2021-02-01 | $106.00 | $108.44 | $103.78 | $106.92 | $54.25 | 75,254,210 |
| 2021-01-29 | $113.00 | $113.00 | $103.72 | $107.55 | $54.57 | 137,375,760 |
| 2021-01-28 | $118.16 | $120.08 | $112.87 | $113.24 | $57.46 | 92,057,690 |
| 2021-01-27 | $113.50 | $123.00 | $111.80 | $123.00 | $62.41 | 98,860,510 |
| 2021-01-26 | $115.99 | $116.70 | $112.22 | $114.08 | $57.88 | 71,769,130 |
| 2021-01-25 | $120.54 | $125.00 | $113.70 | $116.77 | $59.25 | 115,561,890 |
| 2021-01-22 | $114.05 | $121.91 | $114.05 | $119.70 | $60.74 | 88,839,730 |
| 2021-01-21 | $109.76 | $115.66 | $107.50 | $114.02 | $57.85 | 95,405,840 |
| 2021-01-20 | $103.30 | $108.38 | $101.80 | $108.31 | $54.96 | 73,991,180 |
| 2021-01-19 | $105.50 | $106.87 | $101.08 | $102.50 | $52.01 | 61,573,610 |
| 2021-01-18 | $100.00 | $104.30 | $99.37 | $103.17 | $52.35 | 71,245,290 |
| 2021-01-15 | $99.90 | $103.35 | $98.51 | $102.35 | $51.93 | 79,002,630 |
| 2021-01-14 | $106.00 | $106.12 | $99.99 | $100.99 | $51.24 | 120,997,500 |
| 2021-01-13 | $110.12 | $114.37 | $106.65 | $108.18 | $54.89 | 87,997,640 |
| 2021-01-12 | $105.66 | $110.62 | $104.88 | $109.95 | $55.79 | 85,405,610 |
| 2021-01-11 | $110.80 | $110.80 | $104.77 | $106.15 | $53.86 | 98,528,650 |
| 2021-01-08 | $116.00 | $117.00 | $106.94 | $110.40 | $56.02 | 126,620,020 |
| 2021-01-07 | $109.58 | $114.78 | $107.50 | $113.55 | $57.62 | 98,898,720 |
| 2021-01-06 | $104.91 | $108.30 | $103.55 | $107.00 | $54.29 | 86,244,760 |
| 2021-01-05 | $99.01 | $106.88 | $97.90 | $104.87 | $53.21 | 99,197,920 |
| 2021-01-04 | $92.20 | $101.42 | $92.20 | $100.10 | $50.79 | 113,225,940 |
| 2021-01-01 | $92.20 | $92.20 | $92.20 | $92.20 | $46.78 | 0 |
| 2020-12-31 | $91.80 | $93.73 | $89.13 | $92.20 | $46.78 | 85,197,900 |
| 2020-12-30 | $90.00 | $92.32 | $88.54 | $90.74 | $46.04 | 75,832,990 |
| 2020-12-29 | $92.39 | $92.40 | $87.60 | $88.40 | $44.85 | 87,111,990 |
| 2020-12-28 | $93.47 | $94.70 | $90.80 | $92.15 | $46.76 | 63,356,780 |
| 2020-12-25 | $91.50 | $93.93 | $90.20 | $93.45 | $47.42 | 77,859,330 |
| 2020-12-24 | $90.98 | $92.37 | $89.47 | $90.60 | $45.97 | 59,467,380 |
| 2020-12-23 | $89.88 | $93.54 | $89.09 | $92.20 | $46.78 | 93,249,500 |
| 2020-12-22 | $86.50 | $90.94 | $86.00 | $87.90 | $44.60 | 124,489,500 |
| 2020-12-21 | $84.00 | $85.42 | $82.01 | $85.42 | $43.34 | 104,852,000 |
| 2020-12-18 | $74.75 | $77.80 | $74.44 | $77.65 | $39.40 | 49,301,850 |
| 2020-12-17 | $75.27 | $75.47 | $73.00 | $74.81 | $37.96 | 45,660,250 |
| 2020-12-16 | $78.00 | $78.00 | $75.46 | $76.00 | $38.56 | 43,394,740 |
| 2020-12-15 | $75.77 | $76.55 | $74.15 | $76.31 | $38.72 | 49,690,070 |
| 2020-12-14 | $74.00 | $77.49 | $73.30 | $75.77 | $38.45 | 64,812,550 |
| 2020-12-11 | $75.00 | $75.08 | $72.02 | $72.80 | $36.94 | 52,176,440 |
| 2020-12-10 | $73.00 | $75.25 | $71.75 | $74.10 | $37.60 | 57,686,790 |
| 2020-12-09 | $72.58 | $74.10 | $72.10 | $73.37 | $37.23 | 45,477,910 |
| 2020-12-08 | $72.00 | $73.48 | $71.50 | $72.54 | $36.81 | 44,874,560 |
| 2020-12-07 | $69.78 | $72.25 | $69.20 | $71.72 | $36.39 | 55,302,550 |
| 2020-12-04 | $69.45 | $69.66 | $67.60 | $69.24 | $35.13 | 37,177,220 |
| 2020-12-03 | $70.00 | $70.34 | $69.01 | $69.43 | $35.23 | 24,134,180 |
| 2020-12-02 | $70.50 | $71.30 | $68.88 | $69.72 | $35.38 | 33,306,010 |
| 2020-12-01 | $68.95 | $70.49 | $68.56 | $69.92 | $35.48 | 43,953,170 |
| 2020-11-30 | $69.01 | $69.55 | $67.80 | $68.70 | $34.86 | 41,714,970 |
| 2020-11-27 | $67.37 | $69.90 | $66.80 | $69.50 | $35.26 | 55,950,520 |
| 2020-11-26 | $66.40 | $67.60 | $65.10 | $67.47 | $34.23 | 38,172,900 |
| 2020-11-25 | $67.06 | $68.56 | $66.18 | $66.78 | $33.88 | 35,177,190 |
| 2020-11-24 | $67.64 | $67.64 | $65.67 | $66.88 | $33.94 | 36,699,800 |
| 2020-11-23 | $67.59 | $68.40 | $65.79 | $67.70 | $34.35 | 56,823,510 |
| 2020-11-20 | $65.88 | $67.28 | $64.89 | $66.89 | $33.94 | 51,715,040 |
| 2020-11-19 | $63.10 | $65.00 | $62.33 | $64.83 | $32.89 | 58,694,640 |
| 2020-11-18 | $64.90 | $65.42 | $62.00 | $62.74 | $31.83 | 88,250,940 |
| 2020-11-17 | $66.92 | $67.29 | $64.50 | $65.19 | $33.08 | 51,018,580 |
| 2020-11-16 | $66.69 | $67.85 | $64.10 | $66.87 | $33.93 | 65,126,390 |
| 2020-11-13 | $70.07 | $70.19 | $64.07 | $66.56 | $33.77 | 142,207,140 |
| 2020-11-12 | $74.59 | $74.80 | $69.80 | $70.05 | $35.54 | 87,708,340 |
| 2020-11-11 | $74.00 | $76.90 | $73.00 | $73.00 | $37.04 | 63,712,000 |
| 2020-11-10 | $72.40 | $76.09 | $70.33 | $74.79 | $37.95 | 73,447,790 |
| 2020-11-09 | $71.45 | $74.21 | $69.83 | $72.17 | $36.62 | 73,381,970 |
| 2020-11-06 | $75.50 | $76.20 | $70.53 | $71.33 | $36.19 | 73,194,100 |
| 2020-11-05 | $72.00 | $74.21 | $71.80 | $73.99 | $37.54 | 84,966,620 |
| 2020-11-04 | $70.96 | $71.83 | $67.97 | $69.80 | $35.42 | 77,300,520 |
| 2020-11-03 | $74.10 | $74.52 | $70.02 | $70.96 | $36.01 | 71,766,590 |
| 2020-11-02 | $70.51 | $75.66 | $70.12 | $73.73 | $37.41 | 90,118,710 |
| 2020-10-30 | $74.99 | $76.81 | $73.36 | $75.99 | $38.56 | 63,250,610 |
| 2020-10-29 | $71.00 | $75.25 | $70.50 | $74.20 | $37.65 | 54,386,850 |
| 2020-10-28 | $70.00 | $72.95 | $70.00 | $72.16 | $36.61 | 53,443,830 |
| 2020-10-27 | $69.70 | $71.60 | $68.68 | $71.34 | $36.20 | 47,079,400 |
| 2020-10-26 | $67.00 | $71.28 | $65.70 | $70.31 | $35.68 | 73,202,210 |
| 2020-10-23 | $71.10 | $72.13 | $67.50 | $67.95 | $34.39 | 56,928,960 |
| 2020-10-22 | $71.66 | $71.66 | $69.03 | $70.50 | $35.68 | 50,866,650 |
| 2020-10-21 | $73.99 | $74.35 | $70.70 | $72.00 | $36.43 | 48,945,240 |
| 2020-10-20 | $71.73 | $73.48 | $71.10 | $73.09 | $36.99 | 56,971,340 |
| 2020-10-19 | $76.48 | $76.79 | $70.52 | $71.50 | $36.18 | 103,473,850 |
| 2020-10-16 | $77.72 | $78.56 | $75.88 | $76.32 | $38.62 | 43,035,660 |
| 2020-10-15 | $80.95 | $81.00 | $75.01 | $77.90 | $39.42 | 63,841,820 |
| 2020-10-14 | $79.88 | $81.70 | $78.50 | $79.82 | $40.39 | 73,658,390 |
| 2020-10-13 | $81.80 | $83.27 | $79.51 | $82.69 | $41.84 | 44,670,530 |
| 2020-10-12 | $82.82 | $83.10 | $80.50 | $82.73 | $41.86 | 58,941,420 |
| 2020-10-09 | $80.27 | $82.51 | $79.10 | $82.00 | $41.49 | 88,436,150 |
| 2020-10-08 | $75.01 | $75.01 | $75.01 | $75.01 | $37.96 | 0 |
| 2020-10-07 | $75.01 | $75.01 | $75.01 | $75.01 | $37.96 | 0 |
| 2020-10-06 | $75.01 | $75.01 | $75.01 | $75.01 | $37.96 | 0 |
| 2020-10-05 | $75.01 | $75.01 | $75.01 | $75.01 | $37.96 | 0 |
| 2020-10-02 | $75.01 | $75.01 | $75.01 | $75.01 | $37.96 | 0 |
| 2020-10-01 | $75.01 | $75.01 | $75.01 | $75.01 | $37.96 | 0 |
| 2020-09-30 | $74.56 | $76.71 | $74.56 | $75.01 | $37.96 | 38,860,740 |
| 2020-09-29 | $75.10 | $75.90 | $73.31 | $75.09 | $38.00 | 41,029,330 |
| 2020-09-28 | $72.68 | $76.00 | $72.15 | $74.00 | $37.45 | 60,007,880 |
| 2020-09-25 | $70.96 | $73.02 | $68.75 | $71.12 | $35.99 | 54,074,180 |
| 2020-09-24 | $75.89 | $76.40 | $69.61 | $69.69 | $35.27 | 95,777,270 |
| 2020-09-23 | $71.11 | $76.99 | $69.90 | $76.99 | $38.96 | 80,867,790 |
| 2020-09-22 | $71.00 | $71.41 | $69.34 | $69.99 | $35.42 | 37,383,860 |
| 2020-09-21 | $72.96 | $73.66 | $70.01 | $71.19 | $36.02 | 49,963,180 |
| 2020-09-18 | $74.20 | $74.71 | $71.10 | $72.05 | $36.46 | 65,174,260 |
| 2020-09-17 | $72.12 | $75.49 | $71.60 | $74.50 | $37.70 | 51,534,650 |
| 2020-09-16 | $72.99 | $76.20 | $71.85 | $73.20 | $37.04 | 65,407,810 |
| 2020-09-15 | $71.90 | $73.00 | $70.85 | $71.97 | $36.42 | 42,446,810 |
| 2020-09-14 | $71.70 | $74.53 | $71.30 | $72.82 | $36.85 | 86,200,850 |
| 2020-09-11 | $64.76 | $70.10 | $64.16 | $69.82 | $35.33 | 77,920,880 |
| 2020-09-10 | $63.58 | $65.44 | $62.74 | $63.91 | $32.34 | 40,354,400 |
| 2020-09-09 | $61.82 | $63.63 | $59.72 | $62.85 | $31.80 | 52,900,840 |
| 2020-09-08 | $62.39 | $65.29 | $61.50 | $63.50 | $32.13 | 47,463,820 |
| 2020-09-07 | $66.00 | $67.00 | $61.90 | $62.52 | $31.64 | 49,496,520 |
| 2020-09-04 | $65.00 | $67.33 | $63.88 | $66.40 | $33.60 | 47,279,380 |
| 2020-09-03 | $67.95 | $68.20 | $65.75 | $66.45 | $33.63 | 42,413,900 |
| 2020-09-02 | $68.00 | $68.49 | $65.99 | $68.01 | $34.42 | 43,136,280 |
| 2020-09-01 | $63.30 | $67.28 | $63.20 | $67.28 | $34.05 | 53,459,190 |
| 2020-08-31 | $62.99 | $65.67 | $62.31 | $63.28 | $32.02 | 54,617,440 |
| 2020-08-28 | $63.00 | $63.65 | $59.51 | $62.96 | $31.86 | 79,273,840 |
| 2020-08-27 | $57.92 | $60.85 | $57.72 | $60.60 | $30.67 | 58,543,850 |
| 2020-08-26 | $58.20 | $59.18 | $56.40 | $57.60 | $29.15 | 42,308,240 |
| 2020-08-25 | $58.35 | $59.62 | $57.70 | $58.85 | $29.78 | 43,211,820 |
| 2020-08-24 | $55.00 | $58.73 | $54.69 | $58.30 | $29.50 | 79,627,430 |
| 2020-08-21 | $52.96 | $55.02 | $52.80 | $54.00 | $27.33 | 60,506,950 |
| 2020-08-20 | $53.52 | $54.58 | $51.30 | $51.42 | $26.02 | 61,102,510 |
| 2020-08-19 | $57.19 | $57.30 | $53.54 | $53.54 | $27.09 | 55,876,060 |
| 2020-08-18 | $56.02 | $58.30 | $55.68 | $56.80 | $28.74 | 46,343,110 |
| 2020-08-17 | $55.81 | $56.89 | $55.31 | $56.02 | $28.35 | 45,407,560 |
| 2020-08-14 | $55.46 | $56.71 | $54.72 | $56.35 | $28.52 | 30,324,160 |
| 2020-08-13 | $56.50 | $57.10 | $55.38 | $56.09 | $28.38 | 34,516,940 |
| 2020-08-12 | $57.00 | $57.00 | $54.01 | $55.36 | $28.01 | 61,238,800 |
| 2020-08-11 | $59.00 | $59.85 | $56.48 | $57.00 | $28.84 | 45,890,330 |
| 2020-08-10 | $58.00 | $60.11 | $56.98 | $58.68 | $29.69 | 57,354,880 |
| 2020-08-07 | $55.51 | $59.35 | $55.51 | $58.20 | $29.45 | 75,329,910 |
| 2020-08-06 | $57.50 | $57.79 | $54.84 | $55.50 | $28.08 | 59,463,070 |
| 2020-08-05 | $58.35 | $58.50 | $55.58 | $57.92 | $29.31 | 50,881,230 |
| 2020-08-04 | $57.75 | $58.94 | $56.94 | $58.51 | $29.61 | 40,062,760 |
| 2020-08-03 | $58.20 | $59.89 | $57.42 | $57.70 | $29.20 | 57,750,060 |
| 2020-07-31 | $56.00 | $57.97 | $55.05 | $56.80 | $28.74 | 68,442,940 |
| 2020-07-30 | $54.86 | $57.62 | $53.51 | $57.32 | $29.01 | 86,699,420 |
| 2020-07-29 | $53.80 | $55.62 | $52.11 | $54.48 | $27.57 | 71,878,460 |
| 2020-07-28 | $53.80 | $54.08 | $51.69 | $53.07 | $26.86 | 57,000,120 |
| 2020-07-27 | $53.26 | $55.22 | $52.68 | $53.80 | $27.22 | 89,155,050 |
| 2020-07-24 | $53.00 | $54.77 | $50.53 | $51.20 | $25.91 | 102,831,260 |
| 2020-07-23 | $48.31 | $52.71 | $48.31 | $52.71 | $26.67 | 99,643,580 |
| 2020-07-22 | $48.60 | $49.15 | $47.77 | $47.92 | $24.25 | 65,466,660 |
| 2020-07-21 | $48.20 | $49.96 | $47.88 | $48.70 | $24.64 | 74,604,070 |
| 2020-07-20 | $47.60 | $48.58 | $46.76 | $47.73 | $24.15 | 52,576,430 |
| 2020-07-17 | $45.21 | $47.70 | $44.60 | $46.26 | $23.41 | 51,204,080 |
| 2020-07-16 | $49.10 | $49.70 | $45.71 | $45.80 | $23.18 | 80,832,510 |
| 2020-07-15 | $49.60 | $50.88 | $48.40 | $48.66 | $24.62 | 76,336,320 |
| 2020-07-14 | $47.60 | $49.78 | $47.30 | $48.89 | $24.74 | 57,114,980 |
| 2020-07-13 | $46.11 | $48.06 | $45.95 | $47.60 | $24.09 | 51,366,510 |
| 2020-07-10 | $45.60 | $47.01 | $45.46 | $46.21 | $23.38 | 41,983,230 |
| 2020-07-09 | $46.10 | $47.33 | $45.76 | $46.35 | $23.45 | 56,600,380 |
| 2020-07-08 | $44.35 | $46.18 | $44.30 | $46.13 | $23.34 | 56,115,460 |
| 2020-07-07 | $44.75 | $46.66 | $43.72 | $44.20 | $22.37 | 74,392,140 |
| 2020-07-06 | $42.43 | $45.35 | $42.40 | $44.46 | $22.50 | 58,376,360 |
| 2020-07-03 | $40.60 | $42.58 | $40.60 | $41.70 | $21.10 | 49,020,190 |
| 2020-07-02 | $41.58 | $42.80 | $40.60 | $40.94 | $20.72 | 60,707,550 |
| 2020-07-01 | $41.22 | $41.91 | $40.45 | $41.63 | $21.07 | 40,674,120 |
| 2020-06-30 | $40.92 | $41.13 | $39.52 | $40.73 | $20.61 | 44,472,740 |
| 2020-06-29 | $39.00 | $41.03 | $39.00 | $40.30 | $20.39 | 85,395,110 |
| 2020-06-26 | $38.00 | $38.00 | $38.00 | $38.00 | $19.23 | 0 |
| 2020-06-25 | $38.00 | $38.00 | $38.00 | $38.00 | $19.23 | 0 |
| 2020-06-24 | $36.40 | $38.00 | $36.36 | $38.00 | $19.23 | 65,370,860 |
| 2020-06-23 | $34.68 | $36.25 | $34.34 | $36.00 | $18.22 | 59,912,490 |
| 2020-06-22 | $33.99 | $35.10 | $33.73 | $34.68 | $17.55 | 43,400,370 |
| 2020-06-19 | $33.55 | $34.25 | $33.35 | $33.95 | $17.18 | 47,561,200 |
| 2020-06-18 | $33.00 | $33.56 | $32.51 | $33.25 | $16.83 | 20,871,650 |
| 2020-06-17 | $33.60 | $33.71 | $32.69 | $33.25 | $16.83 | 26,347,030 |
| 2020-06-16 | $33.01 | $33.73 | $32.83 | $33.00 | $16.70 | 25,850,300 |
| 2020-06-15 | $32.97 | $33.06 | $32.38 | $32.80 | $16.60 | 35,697,650 |
| 2020-06-12 | $32.95 | $33.35 | $32.58 | $33.34 | $16.87 | 49,553,250 |
| 2020-06-11 | $31.91 | $34.30 | $31.73 | $33.53 | $16.97 | 71,914,200 |
| 2020-06-10 | $32.30 | $32.36 | $31.27 | $31.91 | $16.15 | 33,869,840 |
| 2020-06-09 | $32.00 | $32.50 | $31.55 | $32.46 | $16.43 | 36,796,380 |
| 2020-06-08 | $31.20 | $32.42 | $31.20 | $31.90 | $16.14 | 41,362,800 |
| 2020-06-05 | $31.20 | $31.55 | $30.94 | $31.31 | $15.84 | 20,946,770 |
| 2020-06-04 | $31.74 | $31.94 | $31.12 | $31.34 | $15.86 | 22,445,690 |
| 2020-06-03 | $32.06 | $32.21 | $31.68 | $32.02 | $16.10 | 23,873,410 |
| 2020-06-02 | $32.69 | $32.88 | $31.93 | $32.06 | $16.12 | 33,753,660 |
| 2020-06-01 | $32.90 | $33.10 | $32.00 | $32.99 | $16.59 | 39,878,860 |
| 2020-05-29 | $30.79 | $32.50 | $30.52 | $32.41 | $16.30 | 40,203,090 |
| 2020-05-28 | $31.31 | $31.67 | $30.13 | $30.85 | $15.51 | 25,746,710 |
| 2020-05-27 | $31.40 | $31.90 | $31.13 | $31.28 | $15.73 | 21,710,610 |
| 2020-05-26 | $31.22 | $31.65 | $30.63 | $31.47 | $15.82 | 40,417,920 |
| 2020-05-25 | $30.78 | $31.21 | $30.36 | $31.06 | $15.62 | 23,532,310 |
| 2020-05-22 | $31.57 | $31.82 | $30.59 | $30.97 | $15.57 | 34,566,750 |
| 2020-05-21 | $31.86 | $32.11 | $31.31 | $31.75 | $15.96 | 29,600,790 |
| 2020-05-20 | $32.80 | $32.88 | $31.69 | $31.86 | $16.02 | 31,260,750 |
| 2020-05-19 | $32.32 | $33.30 | $32.27 | $32.42 | $16.30 | 46,668,640 |
| 2020-05-18 | $30.97 | $32.84 | $30.72 | $31.74 | $15.96 | 61,947,610 |
| 2020-05-15 | $30.78 | $31.42 | $30.50 | $30.65 | $15.41 | 34,894,830 |
| 2020-05-14 | $31.77 | $31.78 | $30.49 | $30.53 | $15.35 | 49,427,230 |
| 2020-05-13 | $31.86 | $32.15 | $31.36 | $32.04 | $16.11 | 29,077,360 |
| 2020-05-12 | $30.77 | $32.07 | $30.51 | $32.00 | $16.09 | 50,416,030 |
| 2020-05-11 | $30.35 | $31.50 | $30.31 | $30.80 | $15.49 | 52,947,710 |
| 2020-05-08 | $31.35 | $31.61 | $31.00 | $31.20 | $15.69 | 30,448,990 |
| 2020-05-07 | $30.79 | $31.59 | $30.51 | $31.19 | $15.68 | 47,272,090 |
| 2020-05-06 | $30.41 | $31.16 | $29.90 | $30.53 | $15.35 | 64,755,600 |
| 2020-05-05 | $30.81 | $30.81 | $30.81 | $30.81 | $15.49 | 0 |
| 2020-05-04 | $30.81 | $30.81 | $30.81 | $30.81 | $15.49 | 0 |
| 2020-05-01 | $30.81 | $30.81 | $30.81 | $30.81 | $15.49 | 0 |
| 2020-04-30 | $29.98 | $31.42 | $29.98 | $30.81 | $15.49 | 56,997,340 |
| 2020-04-29 | $29.67 | $30.19 | $29.32 | $29.98 | $15.07 | 43,084,490 |
| 2020-04-28 | $28.50 | $30.00 | $27.73 | $29.80 | $14.98 | 67,179,330 |
| 2020-04-27 | $27.67 | $28.59 | $27.35 | $28.34 | $14.25 | 41,385,010 |
| 2020-04-24 | $27.84 | $28.06 | $27.43 | $27.71 | $13.93 | 28,566,220 |
| 2020-04-23 | $28.55 | $28.83 | $27.63 | $27.85 | $14.00 | 45,624,150 |
| 2020-04-22 | $27.14 | $28.35 | $27.14 | $28.15 | $14.15 | 48,617,150 |
| 2020-04-21 | $27.50 | $27.75 | $26.91 | $27.70 | $13.93 | 58,169,540 |
| 2020-04-20 | $28.23 | $28.23 | $27.01 | $27.90 | $14.03 | 113,856,450 |
| 2020-04-17 | $28.01 | $28.92 | $27.87 | $28.92 | $14.54 | 163,880,730 |
| 2020-04-16 | $25.00 | $26.45 | $24.90 | $26.29 | $13.22 | 45,680,940 |
| 2020-04-15 | $25.46 | $25.78 | $25.15 | $25.24 | $12.69 | 39,181,360 |
| 2020-04-14 | $24.44 | $25.30 | $24.13 | $25.28 | $12.71 | 50,083,350 |
| 2020-04-13 | $24.34 | $24.57 | $23.76 | $23.88 | $12.01 | 35,099,120 |
| 2020-04-10 | $24.93 | $25.25 | $24.65 | $24.75 | $12.44 | 24,360,440 |
| 2020-04-09 | $25.49 | $25.74 | $24.98 | $25.09 | $12.62 | 45,012,340 |
| 2020-04-08 | $25.53 | $26.00 | $25.34 | $25.67 | $12.91 | 33,300,850 |
| 2020-04-07 | $25.95 | $26.16 | $25.51 | $25.76 | $12.95 | 51,885,870 |
| 2020-04-06 | $25.33 | $25.33 | $25.33 | $25.33 | $12.74 | 0 |
| 2020-04-03 | $26.00 | $26.00 | $25.16 | $25.33 | $12.74 | 43,756,670 |
| 2020-04-02 | $25.34 | $25.96 | $25.20 | $25.96 | $13.05 | 45,151,400 |
| 2020-04-01 | $24.66 | $26.08 | $24.66 | $25.35 | $12.75 | 66,288,540 |
| 2020-03-31 | $24.91 | $25.28 | $24.63 | $24.84 | $12.49 | 50,978,360 |
| 2020-03-30 | $23.65 | $25.26 | $23.00 | $24.76 | $12.45 | 78,783,970 |
| 2020-03-27 | $24.11 | $25.29 | $23.65 | $24.24 | $12.19 | 74,286,360 |
| 2020-03-26 | $23.70 | $24.23 | $23.22 | $23.61 | $11.87 | 65,182,720 |
| 2020-03-25 | $23.55 | $24.50 | $23.41 | $23.92 | $12.03 | 81,204,680 |
| 2020-03-24 | $23.00 | $23.20 | $21.75 | $22.49 | $11.31 | 63,987,390 |
| 2020-03-23 | $22.90 | $23.05 | $22.09 | $22.27 | $11.20 | 56,629,080 |
| 2020-03-20 | $24.30 | $24.56 | $23.43 | $24.06 | $12.10 | 56,516,410 |
| 2020-03-19 | $24.69 | $25.03 | $22.81 | $23.89 | $12.01 | 97,959,330 |
| 2020-03-18 | $25.30 | $25.96 | $24.24 | $24.31 | $12.22 | 71,981,580 |
| 2020-03-17 | $25.33 | $25.99 | $24.06 | $24.90 | $12.52 | 61,204,360 |
| 2020-03-16 | $28.02 | $28.10 | $25.20 | $25.20 | $12.67 | 101,805,910 |
| 2020-03-13 | $26.88 | $28.36 | $26.50 | $28.00 | $14.08 | 69,261,230 |
| 2020-03-12 | $29.04 | $29.28 | $28.22 | $28.42 | $14.29 | 53,165,740 |
| 2020-03-11 | $29.48 | $31.08 | $29.48 | $29.75 | $14.96 | 70,324,020 |
| 2020-03-10 | $28.10 | $29.46 | $27.89 | $29.32 | $14.74 | 50,351,480 |
| 2020-03-09 | $29.85 | $29.91 | $28.68 | $28.72 | $14.44 | 84,462,580 |
| 2020-03-06 | $30.98 | $31.11 | $30.43 | $30.70 | $15.44 | 35,125,360 |
| 2020-03-05 | $30.75 | $31.47 | $30.33 | $31.34 | $15.76 | 46,030,470 |
| 2020-03-04 | $30.46 | $30.63 | $29.70 | $30.45 | $15.31 | 65,017,180 |
| 2020-03-03 | $31.93 | $32.22 | $30.73 | $31.01 | $15.59 | 56,608,820 |
| 2020-03-02 | $30.92 | $31.78 | $30.70 | $31.50 | $15.84 | 39,261,520 |
| 2020-02-28 | $31.45 | $31.94 | $30.32 | $30.70 | $15.44 | 51,978,800 |
| 2020-02-27 | $32.06 | $33.10 | $31.51 | $32.57 | $16.38 | 47,378,990 |
| 2020-02-26 | $32.85 | $33.07 | $31.80 | $31.82 | $16.00 | 61,217,480 |
| 2020-02-25 | $33.10 | $33.98 | $32.00 | $33.51 | $16.85 | 63,592,950 |
| 2020-02-24 | $34.50 | $34.80 | $33.31 | $34.00 | $17.10 | 60,600,110 |
| 2020-02-21 | $33.29 | $34.50 | $32.92 | $33.90 | $17.05 | 63,833,750 |
| 2020-02-20 | $32.80 | $33.50 | $32.15 | $33.25 | $16.72 | 54,117,020 |
| 2020-02-19 | $33.11 | $33.63 | $32.50 | $32.64 | $16.41 | 53,714,060 |
| 2020-02-18 | $32.94 | $34.45 | $32.92 | $33.34 | $16.76 | 60,683,260 |
| 2020-02-17 | $31.81 | $33.30 | $31.80 | $33.09 | $16.64 | 63,068,560 |
| 2020-02-14 | $32.20 | $32.80 | $31.69 | $32.18 | $16.18 | 48,510,660 |
| 2020-02-13 | $34.60 | $34.60 | $31.51 | $32.76 | $16.47 | 97,626,700 |
| 2020-02-12 | $34.60 | $35.40 | $32.82 | $33.52 | $16.85 | 93,313,740 |
| 2020-02-11 | $32.80 | $34.10 | $32.53 | $32.81 | $16.50 | 46,772,750 |
| 2020-02-10 | $32.55 | $34.18 | $32.20 | $33.15 | $16.67 | 69,744,020 |
| 2020-02-07 | $30.60 | $32.78 | $30.33 | $32.77 | $16.48 | 102,674,950 |
| 2020-02-06 | $29.55 | $30.40 | $29.10 | $30.40 | $15.29 | 58,022,500 |
| 2020-02-05 | $29.90 | $30.44 | $29.16 | $29.80 | $14.98 | 66,526,490 |
| 2020-02-04 | $28.28 | $30.10 | $27.89 | $29.90 | $15.03 | 77,601,510 |
| 2020-02-03 | $26.15 | $28.70 | $26.15 | $28.00 | $14.08 | 85,337,160 |
| 2020-01-31 | $29.05 | $29.05 | $29.05 | $29.05 | $14.61 | 0 |
| 2020-01-30 | $29.05 | $29.05 | $29.05 | $29.05 | $14.61 | 0 |
| 2020-01-29 | $29.05 | $29.05 | $29.05 | $29.05 | $14.61 | 0 |
| 2020-01-28 | $29.05 | $29.05 | $29.05 | $29.05 | $14.61 | 0 |
| 2020-01-27 | $29.05 | $29.05 | $29.05 | $29.05 | $14.61 | 0 |
| 2020-01-24 | $29.05 | $29.05 | $29.05 | $29.05 | $14.61 | 0 |
| 2020-01-23 | $30.16 | $30.23 | $28.00 | $29.05 | $14.61 | 60,602,710 |
| 2020-01-22 | $29.32 | $29.98 | $28.90 | $29.86 | $15.01 | 47,105,730 |
| 2020-01-21 | $29.18 | $29.90 | $29.02 | $29.66 | $14.91 | 46,709,550 |
| 2020-01-20 | $28.83 | $29.09 | $28.45 | $28.99 | $14.58 | 30,699,630 |
| 2020-01-17 | $29.25 | $29.66 | $28.41 | $28.88 | $14.52 | 52,845,040 |
| 2020-01-16 | $28.58 | $28.71 | $28.18 | $28.45 | $14.31 | 35,239,510 |
| 2020-01-15 | $28.54 | $28.85 | $28.00 | $28.68 | $14.42 | 33,237,620 |
| 2020-01-14 | $29.00 | $29.18 | $28.31 | $28.70 | $14.43 | 36,617,110 |
| 2020-01-13 | $28.91 | $29.09 | $28.31 | $28.83 | $14.50 | 43,925,240 |
| 2020-01-10 | $28.85 | $29.00 | $28.15 | $28.58 | $14.37 | 48,453,980 |
| 2020-01-09 | $28.05 | $29.10 | $28.05 | $28.95 | $14.56 | 52,586,910 |
| 2020-01-08 | $27.71 | $28.26 | $27.59 | $27.71 | $13.93 | 45,767,760 |
| 2020-01-07 | $27.60 | $27.94 | $27.19 | $27.63 | $13.89 | 35,161,010 |
| 2020-01-06 | $26.77 | $28.18 | $26.70 | $27.60 | $13.88 | 62,040,750 |
| 2020-01-03 | $26.80 | $27.25 | $26.43 | $26.98 | $13.57 | 61,357,480 |
| 2020-01-02 | $25.08 | $26.91 | $25.05 | $26.53 | $13.34 | 77,436,790 |
| 2020-01-01 | $24.83 | $24.83 | $24.83 | $24.83 | $12.49 | 0 |
| 2019-12-31 | $24.99 | $25.29 | $24.72 | $24.83 | $12.49 | 24,612,200 |
| 2019-12-30 | $24.43 | $24.99 | $24.10 | $24.98 | $12.56 | 33,453,440 |
| 2019-12-27 | $24.30 | $24.75 | $24.05 | $24.41 | $12.27 | 37,565,660 |
| 2019-12-26 | $24.82 | $25.00 | $24.30 | $24.44 | $12.29 | 29,101,230 |
| 2019-12-25 | $24.40 | $25.16 | $24.16 | $24.80 | $12.47 | 31,975,310 |
| 2019-12-24 | $24.25 | $24.55 | $24.12 | $24.42 | $12.28 | 16,591,890 |
| 2019-12-23 | $24.10 | $24.89 | $24.10 | $24.23 | $12.18 | 29,359,680 |
| 2019-12-20 | $24.80 | $25.07 | $24.50 | $24.55 | $12.34 | 23,839,800 |
| 2019-12-19 | $25.63 | $25.63 | $24.75 | $24.80 | $12.47 | 30,709,140 |
| 2019-12-18 | $25.50 | $25.66 | $25.30 | $25.57 | $12.86 | 25,285,690 |
| 2019-12-17 | $25.55 | $26.00 | $25.19 | $25.76 | $12.95 | 45,449,250 |
| 2019-12-16 | $25.18 | $25.54 | $25.05 | $25.54 | $12.84 | 39,441,980 |
| 2019-12-13 | $25.22 | $25.62 | $24.99 | $25.00 | $12.57 | 43,858,540 |
| 2019-12-12 | $24.89 | $25.27 | $24.78 | $24.98 | $12.56 | 35,806,620 |
| 2019-12-11 | $25.24 | $25.47 | $24.63 | $24.78 | $12.46 | 36,927,650 |
| 2019-12-10 | $25.28 | $25.45 | $24.80 | $25.05 | $12.60 | 34,749,680 |
| 2019-12-09 | $25.72 | $26.08 | $25.06 | $25.22 | $12.68 | 43,137,770 |
| 2019-12-06 | $24.94 | $26.05 | $24.93 | $25.60 | $12.87 | 51,736,220 |
| 2019-12-05 | $24.58 | $25.03 | $24.51 | $24.94 | $12.54 | 35,635,030 |
| 2019-12-04 | $24.16 | $24.65 | $24.10 | $24.40 | $12.27 | 21,560,150 |
| 2019-12-03 | $24.26 | $24.52 | $23.96 | $24.45 | $12.29 | 31,087,550 |
| 2019-12-02 | $24.32 | $24.68 | $24.08 | $24.18 | $12.16 | 48,474,760 |
| 2019-11-29 | $23.49 | $24.13 | $23.43 | $23.85 | $11.99 | 49,408,530 |
| 2019-11-28 | $23.02 | $23.50 | $23.02 | $23.44 | $11.79 | 41,986,670 |
| 2019-11-27 | $23.05 | $23.46 | $22.97 | $23.11 | $11.62 | 31,198,850 |
| 2019-11-26 | $22.80 | $23.25 | $22.58 | $23.25 | $11.69 | 46,937,010 |
| 2019-11-25 | $22.86 | $22.98 | $22.37 | $22.75 | $11.44 | 27,551,970 |
| 2019-11-22 | $22.99 | $23.38 | $22.60 | $22.94 | $11.53 | 39,861,400 |
| 2019-11-21 | $22.42 | $23.08 | $22.38 | $23.00 | $11.56 | 29,599,810 |
| 2019-11-20 | $22.69 | $23.06 | $22.50 | $22.52 | $11.32 | 25,806,700 |
| 2019-11-19 | $22.16 | $22.82 | $22.02 | $22.79 | $11.46 | 37,720,150 |
| 2019-11-18 | $21.85 | $22.26 | $21.70 | $22.11 | $11.12 | 21,948,510 |
| 2019-11-15 | $22.45 | $22.50 | $21.97 | $21.97 | $11.05 | 22,653,580 |
| 2019-11-14 | $22.30 | $22.67 | $22.18 | $22.30 | $11.21 | 31,102,360 |
| 2019-11-13 | $21.59 | $22.13 | $21.42 | $22.05 | $11.09 | 47,603,480 |
| 2019-11-12 | $22.30 | $22.35 | $21.10 | $21.41 | $10.77 | 59,702,190 |
| 2019-11-11 | $22.33 | $22.57 | $22.08 | $22.23 | $11.18 | 35,144,030 |
| 2019-11-08 | $22.92 | $23.03 | $22.50 | $22.55 | $11.34 | 37,423,240 |
| 2019-11-07 | $23.10 | $23.28 | $22.67 | $22.82 | $11.47 | 38,076,270 |
| 2019-11-06 | $22.82 | $23.67 | $22.80 | $23.00 | $11.56 | 59,841,410 |
| 2019-11-05 | $22.80 | $22.91 | $22.36 | $22.77 | $11.45 | 46,940,850 |
| 2019-11-04 | $22.52 | $22.92 | $22.20 | $22.80 | $11.46 | 50,043,340 |
| 2019-11-01 | $22.80 | $22.80 | $22.00 | $22.38 | $11.25 | 47,770,430 |
| 2019-10-31 | $23.20 | $23.30 | $22.71 | $22.84 | $11.48 | 31,327,570 |
| 2019-10-30 | $22.69 | $23.03 | $22.40 | $22.84 | $11.48 | 31,445,320 |
| 2019-10-29 | $23.20 | $23.22 | $22.74 | $22.75 | $11.44 | 42,825,310 |
| 2019-10-28 | $23.31 | $23.47 | $23.00 | $23.22 | $11.68 | 32,305,620 |
| 2019-10-25 | $23.19 | $23.38 | $22.90 | $23.26 | $11.70 | 28,147,660 |
| 2019-10-24 | $23.32 | $23.35 | $22.60 | $23.13 | $11.63 | 37,926,990 |
| 2019-10-23 | $23.18 | $23.66 | $23.06 | $23.30 | $11.72 | 37,597,920 |
| 2019-10-22 | $23.27 | $23.30 | $22.80 | $23.21 | $11.67 | 36,230,270 |
| 2019-10-21 | $23.00 | $23.31 | $22.90 | $23.29 | $11.71 | 39,607,660 |
| 2019-10-18 | $24.21 | $24.25 | $23.00 | $23.35 | $11.74 | 78,605,940 |
| 2019-10-17 | $24.00 | $24.60 | $23.90 | $24.20 | $12.17 | 49,594,550 |
| 2019-10-16 | $26.19 | $26.19 | $23.76 | $24.11 | $12.12 | 145,534,640 |
| 2019-10-15 | $26.81 | $26.90 | $25.81 | $26.38 | $13.26 | 35,248,930 |
| 2019-10-14 | $26.52 | $27.05 | $26.38 | $26.69 | $13.42 | 39,219,850 |
| 2019-10-11 | $26.80 | $26.96 | $26.10 | $26.52 | $13.33 | 28,490,740 |
| 2019-10-10 | $26.35 | $26.85 | $26.11 | $26.58 | $13.37 | 29,746,130 |
| 2019-10-09 | $25.79 | $26.50 | $25.49 | $26.31 | $13.23 | 21,488,930 |
| 2019-10-08 | $25.79 | $26.39 | $25.74 | $25.80 | $12.97 | 22,117,510 |
| 2019-10-07 | $26.23 | $26.23 | $26.23 | $26.23 | $13.19 | 0 |
| 2019-10-04 | $26.23 | $26.23 | $26.23 | $26.23 | $13.19 | 0 |
| 2019-10-03 | $26.23 | $26.23 | $26.23 | $26.23 | $13.19 | 0 |
| 2019-10-02 | $26.23 | $26.23 | $26.23 | $26.23 | $13.19 | 0 |
| 2019-10-01 | $26.23 | $26.23 | $26.23 | $26.23 | $13.19 | 0 |
| 2019-09-30 | $26.44 | $26.84 | $26.00 | $26.23 | $13.19 | 19,075,720 |
| 2019-09-27 | $26.20 | $26.74 | $25.76 | $26.47 | $13.31 | 26,217,160 |
| 2019-09-26 | $26.49 | $27.28 | $25.98 | $26.41 | $13.28 | 44,332,030 |
| 2019-09-25 | $27.80 | $27.99 | $26.06 | $26.39 | $13.27 | 67,467,700 |
| 2019-09-24 | $27.28 | $28.44 | $27.09 | $28.20 | $14.18 | 52,239,340 |
| 2019-09-23 | $27.50 | $27.55 | $26.61 | $27.06 | $13.61 | 34,762,600 |
| 2019-09-20 | $27.29 | $27.65 | $27.03 | $27.55 | $13.85 | 29,770,190 |
| 2019-09-19 | $27.16 | $27.69 | $26.91 | $27.17 | $13.66 | 31,501,670 |
| 2019-09-18 | $27.55 | $27.60 | $26.71 | $27.21 | $13.68 | 42,260,880 |
| 2019-09-17 | $28.34 | $28.34 | $27.37 | $27.56 | $13.86 | 27,013,650 |
| 2019-09-16 | $28.14 | $28.40 | $27.50 | $28.20 | $14.18 | 30,759,520 |
| 2019-09-13 | $27.98 | $27.98 | $27.98 | $27.98 | $14.07 | 0 |
| 2019-09-12 | $27.90 | $28.39 | $27.71 | $27.98 | $14.07 | 43,682,060 |
| 2019-09-11 | $28.00 | $28.07 | $27.30 | $27.62 | $13.89 | 32,698,750 |
| 2019-09-10 | $28.30 | $28.42 | $27.40 | $27.75 | $13.95 | 38,005,620 |
| 2019-09-09 | $27.98 | $28.54 | $27.22 | $27.97 | $14.06 | 61,388,010 |
| 2019-09-06 | $29.03 | $29.15 | $27.59 | $28.05 | $14.10 | 65,540,530 |
| 2019-09-05 | $29.00 | $29.08 | $28.70 | $28.95 | $14.56 | 37,109,020 |
| 2019-09-04 | $29.01 | $29.13 | $28.51 | $28.79 | $14.48 | 24,708,330 |
| 2019-09-03 | $28.69 | $29.35 | $28.46 | $28.90 | $14.53 | 50,097,160 |
| 2019-09-02 | $27.68 | $29.48 | $27.68 | $28.71 | $14.44 | 59,521,970 |
| 2019-08-30 | $28.05 | $28.44 | $27.28 | $27.65 | $13.90 | 52,604,920 |
| 2019-08-29 | $28.07 | $28.45 | $27.62 | $27.65 | $13.90 | 58,721,070 |
| 2019-08-28 | $26.64 | $28.28 | $26.56 | $27.90 | $14.03 | 65,498,410 |
| 2019-08-27 | $26.48 | $26.89 | $26.16 | $26.72 | $13.44 | 62,444,110 |
| 2019-08-26 | $26.48 | $26.78 | $25.88 | $26.25 | $13.20 | 53,596,110 |
| 2019-08-23 | $26.98 | $27.17 | $26.39 | $26.98 | $13.57 | 59,606,490 |
| 2019-08-22 | $27.40 | $27.58 | $26.55 | $26.64 | $13.40 | 82,065,730 |
| 2019-08-21 | $24.59 | $27.05 | $24.48 | $27.05 | $13.60 | 99,192,840 |
| 2019-08-20 | $24.70 | $24.73 | $24.22 | $24.59 | $12.36 | 35,239,320 |
| 2019-08-19 | $24.60 | $25.05 | $24.19 | $24.76 | $12.45 | 38,485,270 |
| 2019-08-16 | $25.00 | $25.12 | $24.10 | $24.40 | $12.27 | 35,394,750 |
| 2019-08-15 | $24.06 | $25.01 | $24.06 | $24.99 | $12.57 | 27,679,700 |
| 2019-08-14 | $24.86 | $24.88 | $24.05 | $24.46 | $12.30 | 34,377,950 |
| 2019-08-13 | $25.06 | $25.09 | $24.48 | $24.53 | $12.33 | 21,915,130 |
| 2019-08-12 | $24.90 | $25.19 | $24.72 | $25.16 | $12.65 | 22,926,100 |
| 2019-08-09 | $25.08 | $25.40 | $24.51 | $24.68 | $12.41 | 22,914,050 |
| 2019-08-08 | $24.80 | $25.15 | $24.60 | $24.92 | $12.53 | 25,591,160 |
| 2019-08-07 | $25.18 | $25.28 | $24.40 | $24.46 | $12.30 | 28,587,490 |
| 2019-08-06 | $24.48 | $25.09 | $24.21 | $24.90 | $12.52 | 27,326,730 |
| 2019-08-05 | $25.31 | $25.60 | $24.81 | $24.89 | $12.52 | 27,219,890 |
| 2019-08-02 | $25.15 | $25.95 | $25.00 | $25.37 | $12.76 | 29,006,930 |
| 2019-08-01 | $25.73 | $25.91 | $25.51 | $25.60 | $12.87 | 19,379,510 |
| 2019-07-31 | $25.50 | $26.06 | $25.44 | $25.73 | $12.94 | 23,326,910 |
| 2019-07-30 | $26.09 | $26.19 | $25.44 | $25.50 | $12.82 | 29,660,200 |
| 2019-07-29 | $25.95 | $26.30 | $25.81 | $25.91 | $13.03 | 31,534,630 |
| 2019-07-26 | $25.21 | $26.26 | $25.10 | $26.05 | $13.10 | 41,542,020 |
| 2019-07-25 | $24.95 | $25.70 | $24.82 | $25.25 | $12.70 | 39,263,350 |
| 2019-07-24 | $25.09 | $25.14 | $24.78 | $25.00 | $12.57 | 25,180,690 |
| 2019-07-23 | $24.30 | $25.05 | $24.09 | $24.95 | $12.55 | 42,596,610 |
| 2019-07-22 | $24.20 | $24.45 | $23.71 | $24.09 | $12.11 | 20,325,540 |
| 2019-07-19 | $24.40 | $24.44 | $23.83 | $24.00 | $12.07 | 28,390,230 |
| 2019-07-18 | $24.45 | $25.00 | $23.70 | $24.06 | $12.10 | 64,852,320 |
| 2019-07-17 | $23.25 | $23.55 | $22.90 | $23.04 | $11.59 | 22,285,470 |
| 2019-07-16 | $22.86 | $23.17 | $22.65 | $23.10 | $11.62 | 21,594,040 |
| 2019-07-15 | $22.34 | $23.09 | $22.07 | $22.94 | $11.53 | 36,177,470 |
| 2019-07-12 | $21.10 | $22.45 | $21.10 | $22.33 | $11.23 | 47,339,220 |
| 2019-07-11 | $21.95 | $21.98 | $20.58 | $20.98 | $10.55 | 52,830,460 |
| 2019-07-10 | $21.87 | $21.90 | $21.64 | $21.77 | $10.95 | 10,704,620 |
| 2019-07-09 | $21.70 | $22.04 | $21.43 | $21.67 | $10.90 | 18,812,480 |
| 2019-07-08 | $22.28 | $22.39 | $21.57 | $21.85 | $10.99 | 27,969,490 |
| 2019-07-05 | $22.40 | $22.65 | $22.23 | $22.41 | $11.27 | 23,429,890 |
| 2019-07-04 | $22.60 | $22.88 | $21.98 | $22.28 | $11.20 | 27,044,050 |
| 2019-07-03 | $22.55 | $22.84 | $22.14 | $22.60 | $11.36 | 44,155,340 |
| 2019-07-02 | $23.10 | $23.15 | $22.23 | $22.60 | $11.36 | 65,695,520 |
| 2019-07-01 | $23.69 | $24.05 | $23.33 | $23.43 | $11.78 | 36,739,050 |
| 2019-06-28 | $23.36 | $23.45 | $22.93 | $23.11 | $11.62 | 13,484,320 |
| 2019-06-27 | $22.96 | $23.44 | $22.96 | $23.17 | $11.65 | 24,371,230 |
| 2019-06-26 | $22.80 | $23.04 | $22.37 | $22.78 | $11.45 | 18,834,010 |
| 2019-06-25 | $23.32 | $23.43 | $22.44 | $22.74 | $11.43 | 25,639,460 |
| 2019-06-24 | $23.19 | $24.08 | $22.93 | $23.49 | $11.81 | 33,046,410 |
| 2019-06-21 | $23.46 | $23.47 | $22.81 | $23.14 | $11.64 | 24,153,820 |
| 2019-06-20 | $22.18 | $23.58 | $22.18 | $23.04 | $11.59 | 36,257,750 |
| 2019-06-19 | $22.57 | $22.88 | $22.36 | $22.39 | $11.26 | 37,156,070 |
| 2019-06-18 | $21.45 | $21.98 | $21.40 | $21.77 | $10.95 | 26,878,680 |
| 2019-06-17 | $22.07 | $22.18 | $20.37 | $21.47 | $10.80 | 52,044,690 |
| 2019-06-14 | $23.03 | $23.18 | $22.11 | $22.30 | $11.21 | 22,890,310 |
| 2019-06-13 | $22.59 | $22.94 | $22.14 | $22.57 | $11.35 | 21,414,320 |
| 2019-06-12 | $23.25 | $23.25 | $22.26 | $22.44 | $11.28 | 23,353,390 |
| 2019-06-11 | $23.13 | $23.32 | $22.71 | $23.21 | $11.67 | 26,856,130 |
| 2019-06-10 | $22.06 | $22.84 | $21.85 | $22.71 | $11.42 | 22,541,030 |
| 2019-06-07 | $21.92 | $21.92 | $21.92 | $21.92 | $10.97 | 0 |
| 2019-06-06 | $23.04 | $23.12 | $21.84 | $21.92 | $10.97 | 37,499,790 |
| 2019-06-05 | $23.64 | $23.64 | $22.82 | $23.01 | $11.52 | 20,422,470 |
| 2019-06-04 | $23.56 | $23.79 | $23.17 | $23.32 | $11.67 | 22,239,640 |
| 2019-06-03 | $23.68 | $23.97 | $23.11 | $23.15 | $11.59 | 30,311,710 |
| 2019-05-31 | $24.00 | $24.34 | $23.50 | $23.83 | $11.93 | 50,730,490 |
| 2019-05-30 | $23.18 | $23.79 | $22.98 | $23.41 | $11.72 | 28,574,050 |
| 2019-05-29 | $23.75 | $23.89 | $23.45 | $23.45 | $11.74 | 22,624,330 |
| 2019-05-28 | $23.84 | $24.21 | $23.40 | $24.03 | $12.03 | 39,438,810 |
| 2019-05-27 | $23.94 | $24.62 | $23.51 | $23.90 | $11.96 | 45,411,500 |
| 2019-05-24 | $23.70 | $24.20 | $23.47 | $23.68 | $11.85 | 22,112,500 |
| 2019-05-23 | $23.92 | $24.58 | $23.78 | $23.92 | $11.97 | 31,946,490 |
| 2019-05-22 | $23.89 | $24.83 | $23.71 | $24.20 | $12.12 | 26,839,090 |
| 2019-05-21 | $24.20 | $24.22 | $23.65 | $23.80 | $11.91 | 32,300,380 |
| 2019-05-20 | $24.07 | $24.08 | $22.80 | $24.00 | $12.01 | 42,829,490 |
| 2019-05-17 | $25.00 | $25.58 | $23.96 | $24.10 | $12.06 | 38,004,880 |
| 2019-05-16 | $25.30 | $25.60 | $24.69 | $25.00 | $12.52 | 41,290,280 |
| 2019-05-15 | $24.10 | $25.30 | $23.93 | $25.17 | $12.60 | 61,884,840 |
| 2019-05-14 | $23.00 | $23.57 | $22.89 | $23.40 | $11.71 | 22,721,440 |
| 2019-05-13 | $23.07 | $23.85 | $23.07 | $23.27 | $11.65 | 25,917,330 |
| 2019-05-10 | $22.98 | $23.60 | $22.30 | $23.47 | $11.75 | 47,223,280 |
| 2019-05-09 | $21.85 | $22.55 | $21.85 | $22.36 | $11.19 | 26,889,900 |
| 2019-05-08 | $22.70 | $23.18 | $21.92 | $22.18 | $11.10 | 40,532,400 |
| 2019-05-07 | $22.70 | $23.60 | $22.26 | $23.20 | $11.61 | 54,023,240 |
| 2019-05-06 | $21.81 | $22.95 | $21.19 | $22.56 | $11.29 | 45,437,040 |
| 2019-05-03 | $22.70 | $22.70 | $22.70 | $22.70 | $11.36 | 0 |
| 2019-05-02 | $22.70 | $22.70 | $22.70 | $22.70 | $11.36 | 0 |
| 2019-05-01 | $22.70 | $22.70 | $22.70 | $22.70 | $11.36 | 0 |
| 2019-04-30 | $22.98 | $23.88 | $22.40 | $22.70 | $11.36 | 45,358,830 |
| 2019-04-29 | $22.30 | $23.40 | $21.83 | $22.70 | $11.36 | 39,803,680 |
| 2019-04-26 | $23.32 | $23.84 | $22.41 | $22.69 | $11.36 | 27,670,730 |
| 2019-04-25 | $23.75 | $24.06 | $23.08 | $23.55 | $11.79 | 19,819,300 |
| 2019-04-24 | $23.67 | $24.10 | $23.20 | $23.64 | $11.83 | 22,850,090 |
| 2019-04-23 | $24.30 | $24.70 | $23.50 | $23.59 | $11.81 | 27,770,070 |
| 2019-04-22 | $24.55 | $25.50 | $24.05 | $24.32 | $12.18 | 35,552,610 |
| 2019-04-19 | $24.20 | $24.86 | $23.76 | $24.37 | $12.20 | 27,809,750 |
| 2019-04-18 | $23.15 | $24.89 | $23.05 | $24.32 | $12.18 | 50,977,010 |
| 2019-04-17 | $22.50 | $23.88 | $21.91 | $23.40 | $11.71 | 50,099,760 |
| 2019-04-16 | $27.09 | $27.09 | $27.09 | $27.09 | $13.56 | 0 |
| 2019-04-15 | $27.09 | $27.09 | $27.09 | $27.09 | $13.56 | 0 |
| 2019-04-12 | $27.09 | $27.09 | $27.09 | $27.09 | $13.56 | 0 |
| 2019-04-11 | $27.09 | $27.09 | $27.09 | $27.09 | $13.56 | 0 |
| 2019-04-10 | $27.09 | $27.09 | $27.09 | $27.09 | $13.56 | 0 |
| 2019-04-09 | $27.09 | $27.09 | $27.09 | $27.09 | $13.56 | 0 |
| 2019-04-08 | $28.00 | $28.60 | $27.00 | $27.09 | $13.56 | 44,437,410 |
| 2019-04-05 | $27.74 | $27.74 | $27.74 | $27.74 | $13.89 | 0 |
| 2019-04-04 | $27.48 | $28.13 | $27.40 | $27.74 | $13.89 | 22,789,990 |
| 2019-04-03 | $27.70 | $28.13 | $27.20 | $27.85 | $13.94 | 24,948,660 |
| 2019-04-02 | $28.25 | $28.90 | $27.81 | $28.02 | $14.03 | 34,758,740 |
| 2019-04-01 | $26.00 | $28.50 | $25.99 | $28.28 | $14.16 | 60,853,430 |
| 2019-03-29 | $25.50 | $26.25 | $25.30 | $26.10 | $13.07 | 37,701,920 |
| 2019-03-28 | $25.00 | $26.15 | $24.77 | $25.58 | $12.81 | 36,015,290 |
| 2019-03-27 | $25.56 | $25.60 | $24.42 | $25.13 | $12.58 | 28,324,770 |
| 2019-03-26 | $25.96 | $26.10 | $25.14 | $25.33 | $12.68 | 25,912,380 |
| 2019-03-25 | $25.64 | $26.36 | $25.44 | $25.50 | $12.77 | 32,256,140 |
| 2019-03-22 | $26.49 | $26.63 | $25.39 | $25.89 | $12.96 | 45,324,490 |
| 2019-03-21 | $26.73 | $26.98 | $26.50 | $26.70 | $13.37 | 19,685,630 |
| 2019-03-20 | $27.16 | $27.16 | $26.10 | $26.73 | $13.38 | 41,087,320 |
| 2019-03-19 | $28.15 | $28.21 | $26.93 | $27.21 | $13.62 | 32,971,260 |
| 2019-03-18 | $27.95 | $28.15 | $27.40 | $28.01 | $14.02 | 32,899,750 |
| 2019-03-15 | $27.28 | $28.39 | $27.18 | $27.50 | $13.77 | 37,193,590 |
| 2019-03-14 | $27.50 | $28.57 | $26.72 | $27.15 | $13.59 | 51,620,700 |
| 2019-03-13 | $28.00 | $28.28 | $26.71 | $27.61 | $13.82 | 50,429,980 |
| 2019-03-12 | $28.00 | $28.65 | $27.55 | $27.82 | $13.93 | 78,911,420 |
| 2019-03-11 | $25.25 | $27.84 | $25.02 | $27.84 | $13.94 | 94,303,580 |
| 2019-03-08 | $25.70 | $26.68 | $25.16 | $25.31 | $12.67 | 60,639,760 |
| 2019-03-07 | $26.40 | $26.85 | $25.80 | $26.00 | $13.02 | 65,297,250 |
| 2019-03-06 | $27.41 | $27.58 | $26.30 | $26.70 | $13.37 | 69,947,200 |
| 2019-03-05 | $27.38 | $28.08 | $27.00 | $27.57 | $13.80 | 40,162,660 |
| 2019-03-04 | $27.80 | $28.12 | $27.11 | $27.40 | $13.72 | 57,142,510 |
| 2019-03-01 | $27.09 | $28.23 | $26.50 | $27.67 | $13.85 | 42,393,700 |
| 2019-02-28 | $26.60 | $27.80 | $26.48 | $27.10 | $13.57 | 44,272,640 |
| 2019-02-27 | $28.54 | $28.64 | $25.90 | $26.78 | $13.41 | 78,186,580 |
| 2019-02-26 | $28.51 | $30.27 | $27.91 | $28.64 | $14.34 | 68,025,690 |
| 2019-02-25 | $29.86 | $29.86 | $28.17 | $28.96 | $14.50 | 74,559,510 |
| 2019-02-22 | $27.06 | $29.35 | $27.00 | $29.00 | $14.52 | 55,807,940 |
| 2019-02-21 | $25.56 | $27.48 | $25.42 | $26.97 | $13.50 | 55,480,490 |
| 2019-02-20 | $25.59 | $25.78 | $24.80 | $25.71 | $12.87 | 32,823,420 |
| 2019-02-19 | $25.80 | $25.93 | $24.42 | $25.12 | $12.58 | 56,761,710 |
| 2019-02-18 | $23.35 | $25.26 | $23.35 | $24.70 | $12.37 | 44,681,350 |
| 2019-02-15 | $23.90 | $24.30 | $23.50 | $23.60 | $11.81 | 30,247,950 |
| 2019-02-14 | $23.01 | $24.17 | $22.85 | $23.93 | $11.98 | 46,280,780 |
| 2019-02-13 | $22.88 | $23.24 | $22.66 | $23.14 | $11.58 | 29,742,310 |
| 2019-02-12 | $23.18 | $23.18 | $22.58 | $22.95 | $11.49 | 23,605,040 |
| 2019-02-11 | $22.89 | $23.42 | $22.43 | $23.26 | $11.64 | 34,172,790 |
| 2019-02-08 | $22.83 | $22.83 | $22.83 | $22.83 | $11.43 | 0 |
| 2019-02-07 | $22.83 | $22.83 | $22.83 | $22.83 | $11.43 | 0 |
| 2019-02-06 | $22.83 | $22.83 | $22.83 | $22.83 | $11.43 | 0 |
| 2019-02-05 | $22.83 | $22.83 | $22.83 | $22.83 | $11.43 | 0 |
| 2019-02-04 | $22.83 | $22.83 | $22.83 | $22.83 | $11.43 | 0 |
| 2019-02-01 | $22.49 | $23.35 | $22.22 | $22.83 | $11.43 | 26,984,810 |
| 2019-01-31 | $22.86 | $22.86 | $21.91 | $22.18 | $11.10 | 17,999,270 |
| 2019-01-30 | $22.38 | $23.17 | $22.38 | $22.52 | $11.27 | 26,247,640 |
| 2019-01-29 | $22.00 | $22.57 | $21.41 | $22.30 | $11.16 | 30,592,200 |
| 2019-01-28 | $22.65 | $23.15 | $22.04 | $22.17 | $11.10 | 26,133,770 |
| 2019-01-25 | $22.20 | $22.97 | $21.93 | $22.53 | $11.28 | 32,215,360 |
| 2019-01-24 | $21.99 | $23.50 | $21.93 | $22.20 | $11.11 | 43,325,100 |
| 2019-01-23 | $21.95 | $22.32 | $21.42 | $22.10 | $11.06 | 17,388,630 |
| 2019-01-22 | $22.20 | $22.23 | $21.45 | $21.95 | $10.99 | 20,253,980 |
| 2019-01-21 | $22.30 | $22.46 | $21.73 | $22.12 | $11.07 | 34,509,600 |
| 2019-01-18 | $21.34 | $22.60 | $20.68 | $22.27 | $11.15 | 46,188,550 |
| 2019-01-17 | $21.21 | $21.94 | $20.41 | $20.85 | $10.44 | 46,137,120 |
| 2019-01-16 | $21.54 | $21.54 | $21.01 | $21.26 | $10.64 | 26,325,210 |
| 2019-01-15 | $20.25 | $21.75 | $20.15 | $21.52 | $10.77 | 40,725,340 |
| 2019-01-14 | $20.03 | $20.58 | $19.88 | $20.34 | $10.18 | 24,299,370 |
| 2019-01-11 | $20.90 | $20.90 | $19.99 | $20.04 | $10.03 | 35,247,430 |
| 2019-01-10 | $19.35 | $20.93 | $19.35 | $20.93 | $10.48 | 55,391,250 |
| 2019-01-09 | $18.50 | $19.35 | $18.27 | $19.03 | $9.53 | 31,765,320 |
| 2019-01-08 | $18.49 | $18.56 | $18.23 | $18.50 | $9.26 | 19,616,220 |
| 2019-01-07 | $18.00 | $18.54 | $17.99 | $18.43 | $9.23 | 19,979,530 |
| 2019-01-04 | $17.50 | $18.00 | $16.91 | $17.94 | $8.98 | 25,464,940 |
| 2019-01-03 | $17.40 | $17.85 | $17.08 | $17.48 | $8.75 | 18,064,030 |
| 2019-01-02 | $17.44 | $17.90 | $17.26 | $17.37 | $8.70 | 15,205,940 |
| 2019-01-01 | $17.44 | $17.44 | $17.44 | $17.44 | $8.73 | 0 |
| 2018-12-31 | $17.44 | $17.44 | $17.44 | $17.44 | $8.73 | 0 |
| 2018-12-28 | $17.83 | $17.97 | $16.82 | $17.44 | $8.73 | 26,584,830 |
| 2018-12-27 | $18.45 | $18.45 | $17.63 | $17.70 | $8.86 | 23,460,840 |
| 2018-12-26 | $18.06 | $18.69 | $18.01 | $18.18 | $9.10 | 28,470,840 |
| 2018-12-25 | $18.04 | $18.51 | $17.88 | $18.24 | $9.13 | 19,270,330 |
| 2018-12-24 | $17.79 | $18.33 | $17.65 | $18.28 | $9.15 | 21,832,740 |
| 2018-12-21 | $17.51 | $18.18 | $17.50 | $17.79 | $8.91 | 28,795,880 |
| 2018-12-20 | $17.70 | $18.30 | $17.58 | $17.71 | $8.87 | 32,735,160 |
| 2018-12-19 | $18.20 | $18.35 | $17.45 | $17.60 | $8.81 | 24,734,800 |
| 2018-12-18 | $18.36 | $18.57 | $18.00 | $18.31 | $9.17 | 14,660,990 |
| 2018-12-17 | $18.65 | $18.87 | $17.83 | $18.22 | $9.12 | 20,480,540 |
| 2018-12-14 | $19.12 | $19.53 | $18.79 | $18.81 | $9.42 | 21,346,150 |
| 2018-12-13 | $18.85 | $19.37 | $18.55 | $19.19 | $9.61 | 22,173,640 |
| 2018-12-12 | $18.70 | $19.08 | $18.60 | $18.62 | $9.32 | 14,299,090 |
| 2018-12-11 | $19.04 | $19.26 | $18.54 | $18.70 | $9.36 | 19,651,600 |
| 2018-12-10 | $18.99 | $19.18 | $18.68 | $18.96 | $9.49 | 20,058,750 |
| 2018-12-07 | $19.30 | $19.56 | $18.55 | $19.12 | $9.57 | 22,421,960 |
| 2018-12-06 | $18.95 | $19.82 | $18.76 | $19.05 | $9.54 | 41,098,650 |
| 2018-12-05 | $18.00 | $19.44 | $17.91 | $19.00 | $9.51 | 49,284,590 |
| 2018-12-04 | $18.60 | $18.60 | $18.07 | $18.28 | $9.15 | 34,584,030 |
| 2018-12-03 | $19.16 | $19.34 | $18.60 | $18.70 | $9.36 | 30,454,470 |
| 2018-11-30 | $18.42 | $18.74 | $18.11 | $18.60 | $9.31 | 20,710,230 |
| 2018-11-29 | $18.95 | $19.17 | $18.46 | $18.54 | $9.28 | 26,979,290 |
| 2018-11-28 | $17.59 | $19.27 | $17.59 | $18.80 | $9.41 | 54,211,780 |
| 2018-11-27 | $17.38 | $17.80 | $17.33 | $17.52 | $8.77 | 25,800,090 |
| 2018-11-26 | $17.05 | $17.22 | $16.82 | $17.18 | $8.60 | 10,279,640 |
| 2018-11-23 | $17.25 | $17.46 | $16.95 | $17.04 | $8.53 | 14,741,060 |
| 2018-11-22 | $17.46 | $17.96 | $17.17 | $17.23 | $8.63 | 18,559,170 |
| 2018-11-21 | $16.58 | $17.50 | $16.51 | $17.41 | $8.72 | 26,681,250 |
| 2018-11-20 | $17.15 | $17.28 | $16.73 | $16.83 | $8.43 | 18,029,760 |
| 2018-11-19 | $17.05 | $17.53 | $16.63 | $17.41 | $8.72 | 23,467,760 |
| 2018-11-16 | $17.21 | $17.80 | $17.13 | $17.20 | $8.61 | 28,985,270 |
| 2018-11-15 | $17.12 | $17.33 | $17.03 | $17.24 | $8.63 | 17,967,310 |
| 2018-11-14 | $17.08 | $17.58 | $16.68 | $17.15 | $8.59 | 25,433,390 |
| 2018-11-13 | $17.01 | $17.61 | $17.01 | $17.15 | $8.59 | 27,349,950 |
| 2018-11-12 | $16.35 | $17.60 | $16.25 | $17.49 | $8.76 | 51,431,870 |
| 2018-11-09 | $16.39 | $16.62 | $16.13 | $16.50 | $8.26 | 25,976,090 |
| 2018-11-08 | $16.70 | $16.70 | $16.20 | $16.33 | $8.18 | 29,456,130 |
| 2018-11-07 | $16.80 | $16.98 | $16.27 | $16.40 | $8.21 | 53,495,800 |
| 2018-11-06 | $17.86 | $17.86 | $16.41 | $16.92 | $8.47 | 85,587,080 |
| 2018-11-05 | $17.20 | $17.49 | $17.01 | $17.49 | $8.76 | 44,540,700 |
| 2018-11-02 | $15.00 | $15.90 | $14.95 | $15.90 | $7.96 | 71,556,280 |
| 2018-11-01 | $13.68 | $14.91 | $13.61 | $14.45 | $7.23 | 50,295,130 |
| 2018-10-31 | $12.83 | $13.73 | $12.83 | $13.55 | $6.78 | 25,257,870 |
| 2018-10-30 | $13.36 | $13.49 | $12.78 | $12.90 | $6.46 | 17,724,730 |
| 2018-10-29 | $13.47 | $13.54 | $13.17 | $13.43 | $6.72 | 7,878,800 |
| 2018-10-26 | $13.87 | $13.87 | $13.33 | $13.48 | $6.75 | 10,135,160 |
| 2018-10-25 | $13.08 | $13.63 | $13.05 | $13.45 | $6.73 | 10,606,440 |
| 2018-10-24 | $13.41 | $13.76 | $13.10 | $13.54 | $6.78 | 15,310,880 |
| 2018-10-23 | $13.95 | $13.96 | $13.35 | $13.52 | $6.77 | 19,442,420 |
| 2018-10-22 | $13.50 | $14.15 | $13.30 | $13.95 | $6.98 | 29,913,540 |
| 2018-10-19 | $12.70 | $13.25 | $12.38 | $13.20 | $6.61 | 20,627,620 |
| 2018-10-18 | $13.05 | $13.16 | $12.54 | $12.76 | $6.39 | 17,986,330 |
| 2018-10-17 | $13.05 | $13.27 | $12.89 | $13.20 | $6.61 | 17,594,410 |
| 2018-10-16 | $13.09 | $13.48 | $12.76 | $12.83 | $6.42 | 18,705,900 |
| 2018-10-15 | $13.49 | $13.79 | $13.09 | $13.15 | $6.58 | 18,024,560 |
| 2018-10-12 | $12.98 | $13.41 | $12.64 | $13.26 | $6.64 | 21,593,270 |
| 2018-10-11 | $12.80 | $13.22 | $12.65 | $13.03 | $6.52 | 29,608,660 |
| 2018-10-10 | $14.11 | $14.35 | $13.13 | $13.44 | $6.73 | 27,086,230 |
| 2018-10-09 | $13.75 | $14.23 | $13.66 | $13.98 | $7.00 | 25,408,630 |
| 2018-10-08 | $13.80 | $13.98 | $13.66 | $13.76 | $6.89 | 22,038,560 |
| 2018-10-05 | $14.20 | $14.20 | $14.20 | $14.20 | $7.11 | 0 |
| 2018-10-04 | $14.20 | $14.20 | $14.20 | $14.20 | $7.11 | 0 |
| 2018-10-03 | $14.20 | $14.20 | $14.20 | $14.20 | $7.11 | 0 |
| 2018-10-02 | $14.20 | $14.20 | $14.20 | $14.20 | $7.11 | 0 |
| 2018-10-01 | $14.20 | $14.20 | $14.20 | $14.20 | $7.11 | 0 |
| 2018-09-28 | $13.73 | $14.23 | $13.55 | $14.20 | $7.11 | 35,570,110 |
| 2018-09-27 | $13.60 | $13.85 | $13.38 | $13.56 | $6.79 | 22,897,300 |
| 2018-09-26 | $13.04 | $13.93 | $12.98 | $13.66 | $6.84 | 46,032,190 |
| 2018-09-25 | $12.74 | $13.10 | $12.63 | $12.93 | $6.47 | 19,321,930 |
| 2018-09-24 | $12.83 | $12.83 | $12.83 | $12.83 | $6.42 | 0 |
| 2018-09-21 | $12.78 | $12.86 | $12.34 | $12.83 | $6.42 | 20,558,150 |
| 2018-09-20 | $12.69 | $13.02 | $12.64 | $12.70 | $6.36 | 16,366,140 |
| 2018-09-19 | $12.60 | $12.95 | $12.30 | $12.76 | $6.39 | 22,422,880 |
| 2018-09-18 | $12.76 | $12.78 | $12.10 | $12.75 | $6.38 | 19,870,630 |
| 2018-09-17 | $12.75 | $12.87 | $12.40 | $12.76 | $6.39 | 12,581,820 |
| 2018-09-14 | $12.57 | $13.00 | $12.54 | $12.79 | $6.40 | 19,192,960 |
| 2018-09-13 | $12.95 | $13.06 | $12.13 | $12.52 | $6.27 | 19,973,440 |
| 2018-09-12 | $12.80 | $12.92 | $12.67 | $12.81 | $6.41 | 11,531,470 |
| 2018-09-11 | $12.81 | $12.97 | $12.60 | $12.74 | $6.38 | 13,762,800 |
| 2018-09-10 | $13.36 | $13.43 | $12.80 | $12.80 | $6.41 | 17,100,940 |
| 2018-09-07 | $13.68 | $13.88 | $13.35 | $13.45 | $6.73 | 11,373,040 |
| 2018-09-06 | $13.69 | $13.93 | $13.55 | $13.68 | $6.85 | 14,724,740 |
| 2018-09-05 | $13.78 | $14.29 | $13.62 | $13.87 | $6.94 | 20,438,710 |
| 2018-09-04 | $13.94 | $14.11 | $13.51 | $13.85 | $6.93 | 22,261,770 |
| 2018-09-03 | $14.01 | $14.48 | $13.77 | $13.84 | $6.93 | 31,861,650 |
| 2018-08-31 | $13.09 | $14.00 | $12.85 | $13.60 | $6.81 | 27,496,710 |
| 2018-08-30 | $12.92 | $13.23 | $12.78 | $13.03 | $6.52 | 12,437,680 |
| 2018-08-29 | $13.18 | $13.29 | $12.81 | $12.98 | $6.50 | 13,034,920 |
| 2018-08-28 | $13.28 | $13.43 | $13.05 | $13.20 | $6.61 | 15,379,510 |
| 2018-08-27 | $12.73 | $13.44 | $12.70 | $13.12 | $6.57 | 28,796,200 |
| 2018-08-24 | $12.39 | $12.53 | $12.30 | $12.44 | $6.23 | 10,990,610 |
| 2018-08-23 | $12.38 | $12.52 | $12.29 | $12.43 | $6.22 | 9,740,930 |
| 2018-08-22 | $12.60 | $12.60 | $12.28 | $12.37 | $6.19 | 10,762,750 |
| 2018-08-21 | $12.21 | $12.72 | $12.15 | $12.48 | $6.25 | 17,856,620 |
| 2018-08-20 | $12.38 | $12.45 | $11.76 | $12.22 | $6.12 | 28,620,270 |
| 2018-08-17 | $13.55 | $13.60 | $12.11 | $12.38 | $6.20 | 52,215,890 |
| 2018-08-16 | $13.42 | $13.77 | $13.27 | $13.39 | $6.70 | 22,377,340 |
| 2018-08-15 | $14.28 | $14.38 | $13.45 | $13.63 | $6.82 | 29,388,710 |
| 2018-08-14 | $14.64 | $14.67 | $14.31 | $14.42 | $7.22 | 12,195,630 |
| 2018-08-13 | $14.10 | $14.56 | $13.96 | $14.54 | $7.28 | 15,730,430 |
| 2018-08-10 | $14.40 | $14.58 | $13.95 | $14.20 | $7.11 | 12,646,290 |
| 2018-08-09 | $14.05 | $14.60 | $14.02 | $14.32 | $7.17 | 19,568,030 |
| 2018-08-08 | $13.78 | $14.29 | $13.69 | $14.22 | $7.12 | 20,205,850 |
| 2018-08-07 | $13.37 | $13.85 | $13.35 | $13.82 | $6.92 | 21,296,480 |
| 2018-08-06 | $13.60 | $14.00 | $13.34 | $13.39 | $6.70 | 57,308,570 |
| 2018-08-03 | $15.32 | $15.51 | $14.78 | $14.82 | $7.42 | 17,347,310 |
| 2018-08-02 | $15.60 | $15.65 | $14.82 | $15.33 | $7.67 | 16,689,230 |
| 2018-08-01 | $15.68 | $15.92 | $15.63 | $15.68 | $7.85 | 15,077,120 |
| 2018-07-31 | $15.96 | $15.96 | $15.59 | $15.67 | $7.84 | 18,096,220 |
| 2018-07-30 | $16.12 | $16.36 | $15.62 | $16.06 | $8.04 | 29,116,850 |
| 2018-07-27 | $15.65 | $16.30 | $15.65 | $15.93 | $7.97 | 32,748,580 |
| 2018-07-26 | $15.57 | $16.06 | $15.35 | $15.54 | $7.78 | 26,667,960 |
| 2018-07-25 | $16.10 | $16.25 | $15.58 | $15.65 | $7.83 | 33,216,870 |
| 2018-07-24 | $15.10 | $16.53 | $14.98 | $16.04 | $8.03 | 56,838,910 |
| 2018-07-23 | $15.16 | $15.26 | $14.85 | $15.08 | $7.55 | 20,876,030 |
| 2018-07-20 | $14.70 | $15.18 | $14.61 | $15.08 | $7.55 | 27,726,870 |
| 2018-07-19 | $15.10 | $15.13 | $14.45 | $14.67 | $7.34 | 28,688,050 |
| 2018-07-18 | $14.60 | $14.91 | $14.56 | $14.71 | $7.36 | 25,926,310 |
| 2018-07-17 | $14.90 | $14.96 | $14.19 | $14.52 | $7.27 | 35,974,480 |
| 2018-07-16 | $15.03 | $15.14 | $14.88 | $14.97 | $7.49 | 17,601,700 |
| 2018-07-13 | $15.29 | $15.29 | $14.85 | $14.97 | $7.49 | 24,555,960 |
| 2018-07-12 | $15.19 | $15.34 | $14.93 | $15.24 | $7.63 | 26,933,010 |
| 2018-07-11 | $14.79 | $15.14 | $14.61 | $15.01 | $7.51 | 21,860,680 |
| 2018-07-10 | $15.60 | $15.66 | $14.89 | $15.15 | $7.58 | 28,649,260 |
| 2018-07-09 | $15.50 | $15.82 | $15.30 | $15.60 | $7.81 | 23,392,870 |
| 2018-07-06 | $14.90 | $15.63 | $14.70 | $15.37 | $7.69 | 18,998,400 |
| 2018-07-05 | $15.55 | $15.66 | $14.92 | $15.12 | $7.57 | 29,135,540 |
| 2018-07-04 | $15.95 | $16.03 | $15.42 | $15.50 | $7.76 | 17,641,180 |
| 2018-07-03 | $15.92 | $16.09 | $15.53 | $15.99 | $8.00 | 15,368,440 |
| 2018-07-02 | $16.72 | $16.74 | $15.71 | $15.92 | $7.97 | 25,140,070 |
| 2018-06-29 | $16.50 | $16.80 | $16.42 | $16.69 | $8.36 | 17,720,150 |
| 2018-06-28 | $16.55 | $16.85 | $16.31 | $16.42 | $8.22 | 23,510,150 |
| 2018-06-27 | $16.05 | $16.69 | $15.85 | $16.62 | $8.32 | 35,366,330 |
| 2018-06-26 | $15.79 | $16.33 | $15.58 | $15.97 | $7.99 | 22,577,880 |
| 2018-06-25 | $16.35 | $16.56 | $15.95 | $16.02 | $8.02 | 22,794,380 |
| 2018-06-22 | $15.78 | $16.28 | $15.55 | $16.22 | $8.12 | 18,069,630 |
| 2018-06-21 | $16.08 | $16.45 | $15.78 | $15.93 | $7.97 | 21,382,290 |
| 2018-06-20 | $15.06 | $16.29 | $15.06 | $16.06 | $8.04 | 32,381,660 |
| 2018-06-19 | $15.79 | $15.90 | $15.05 | $15.22 | $7.62 | 39,448,870 |
| 2018-06-18 | $16.03 | $16.03 | $16.03 | $16.03 | $8.02 | 0 |
| 2018-06-15 | $16.14 | $16.36 | $15.94 | $16.03 | $8.02 | 35,039,040 |
| 2018-06-14 | $16.80 | $16.84 | $16.18 | $16.59 | $8.31 | 30,472,130 |
| 2018-06-13 | $17.13 | $17.41 | $16.76 | $16.84 | $8.43 | 29,538,080 |
| 2018-06-12 | $17.17 | $17.45 | $16.75 | $17.36 | $8.69 | 47,673,890 |
| 2018-06-11 | $17.20 | $17.20 | $16.40 | $16.71 | $8.37 | 49,765,060 |
| 2018-06-08 | $17.14 | $17.45 | $16.96 | $17.22 | $8.62 | 42,893,510 |
| 2018-06-07 | $17.04 | $17.35 | $16.90 | $17.09 | $8.56 | 63,476,690 |
| 2018-06-06 | $17.11 | $17.70 | $16.40 | $17.43 | $8.73 | 159,417,330 |
| 2018-06-05 | $18.11 | $18.11 | $18.11 | $18.11 | $9.07 | 7,017,600 |
| 2018-06-04 | $20.12 | $20.12 | $20.12 | $20.12 | $10.07 | 4,823,000 |
| 2018-06-01 | $24.25 | $24.37 | $21.90 | $22.35 | $11.19 | 49,424,640 |
| 2018-05-31 | $24.40 | $24.68 | $23.55 | $24.15 | $12.09 | 24,259,550 |
| 2018-05-30 | $24.00 | $24.56 | $23.51 | $24.09 | $12.06 | 20,512,520 |
| 2018-05-29 | $25.06 | $25.44 | $24.30 | $24.41 | $12.22 | 18,354,370 |
| 2018-05-28 | $35.61 | $35.78 | $34.69 | $35.25 | $12.54 | 17,617,240 |
| 2018-05-25 | $36.00 | $36.12 | $35.05 | $35.23 | $12.53 | 16,686,920 |
| 2018-05-24 | $37.68 | $37.68 | $35.72 | $35.94 | $12.79 | 24,191,980 |
| 2018-05-23 | $38.18 | $38.48 | $37.20 | $37.37 | $13.29 | 10,853,950 |
| 2018-05-22 | $37.59 | $38.54 | $37.30 | $38.18 | $13.58 | 15,691,860 |
| 2018-05-21 | $36.96 | $37.84 | $36.94 | $37.49 | $13.34 | 14,652,580 |
| 2018-05-18 | $37.06 | $37.20 | $35.84 | $36.85 | $13.11 | 19,694,940 |
| 2018-05-17 | $38.73 | $38.82 | $36.37 | $36.84 | $13.11 | 21,596,500 |
| 2018-05-16 | $39.30 | $39.30 | $38.41 | $38.80 | $13.80 | 9,548,570 |
| 2018-05-15 | $38.10 | $39.39 | $38.10 | $39.25 | $13.96 | 20,335,410 |
| 2018-05-14 | $38.00 | $38.75 | $37.41 | $37.93 | $13.49 | 18,928,990 |
| 2018-05-11 | $36.95 | $38.15 | $36.89 | $37.94 | $13.50 | 19,426,110 |
| 2018-05-10 | $37.50 | $37.75 | $36.46 | $36.75 | $13.07 | 12,211,400 |
| 2018-05-09 | $37.00 | $37.28 | $36.71 | $37.12 | $13.21 | 11,763,330 |
| 2018-05-08 | $35.85 | $38.23 | $35.48 | $37.00 | $13.16 | 30,686,830 |
| 2018-05-07 | $34.91 | $36.24 | $34.25 | $35.83 | $12.75 | 19,754,980 |
| 2018-05-04 | $34.25 | $35.28 | $34.15 | $34.73 | $12.36 | 12,428,000 |
| 2018-05-03 | $33.80 | $34.60 | $33.42 | $34.57 | $12.30 | 16,265,090 |
| 2018-05-02 | $34.11 | $34.96 | $33.00 | $33.75 | $12.01 | 18,007,270 |
| 2018-05-01 | $34.42 | $34.42 | $34.42 | $34.42 | $12.25 | 0 |
| 2018-04-30 | $34.42 | $34.42 | $34.42 | $34.42 | $12.25 | 0 |
| 2018-04-27 | $34.46 | $35.15 | $34.10 | $34.42 | $12.25 | 12,828,830 |
| 2018-04-26 | $35.17 | $35.17 | $33.87 | $34.38 | $12.23 | 15,483,710 |
| 2018-04-25 | $35.01 | $35.30 | $34.53 | $35.17 | $12.51 | 11,940,730 |
| 2018-04-24 | $34.08 | $35.50 | $34.08 | $35.32 | $12.57 | 23,280,000 |
| 2018-04-23 | $34.19 | $34.75 | $33.63 | $34.08 | $12.12 | 20,183,840 |
| 2018-04-20 | $34.03 | $34.79 | $33.58 | $34.04 | $12.11 | 15,672,990 |
| 2018-04-19 | $32.78 | $35.00 | $32.78 | $34.27 | $12.19 | 34,935,270 |
| 2018-04-18 | $30.98 | $32.96 | $30.70 | $32.63 | $11.61 | 32,062,240 |
| 2018-04-17 | $31.50 | $31.70 | $30.50 | $30.69 | $10.92 | 18,154,880 |
| 2018-04-16 | $32.30 | $32.56 | $31.10 | $31.31 | $11.14 | 17,171,220 |
| 2018-04-13 | $32.92 | $33.27 | $32.20 | $32.36 | $11.51 | 9,635,430 |
| 2018-04-12 | $33.45 | $33.95 | $32.41 | $32.81 | $11.67 | 13,125,540 |
| 2018-04-11 | $33.71 | $34.20 | $33.53 | $33.59 | $11.95 | 10,601,980 |
| 2018-04-10 | $32.80 | $33.39 | $32.78 | $33.34 | $11.86 | 10,599,220 |
| 2018-04-09 | $32.55 | $33.19 | $32.30 | $32.72 | $11.64 | 12,337,340 |
| 2018-04-06 | $32.56 | $32.56 | $32.56 | $32.56 | $11.58 | 0 |
| 2018-04-05 | $32.56 | $32.56 | $32.56 | $32.56 | $11.58 | 0 |
| 2018-04-04 | $34.17 | $34.36 | $32.40 | $32.56 | $11.58 | 25,602,530 |
| 2018-04-03 | $33.66 | $34.42 | $33.11 | $33.90 | $12.06 | 14,112,180 |
| 2018-04-02 | $34.49 | $34.50 | $33.71 | $34.04 | $12.11 | 12,707,330 |
| 2018-03-30 | $34.00 | $34.44 | $33.80 | $34.27 | $12.19 | 13,448,750 |
| 2018-03-29 | $34.00 | $34.45 | $32.85 | $33.74 | $12.00 | 16,855,970 |
| 2018-03-28 | $34.08 | $34.08 | $33.05 | $33.28 | $11.84 | 23,316,000 |
| 2018-03-27 | $34.73 | $34.82 | $33.90 | $34.34 | $12.22 | 16,576,320 |
| 2018-03-26 | $33.20 | $35.12 | $33.20 | $34.05 | $12.11 | 23,636,260 |
| 2018-03-23 | $34.05 | $35.15 | $32.61 | $34.03 | $12.11 | 23,508,240 |
| 2018-03-22 | $35.88 | $36.49 | $35.41 | $35.70 | $12.70 | 12,369,360 |
| 2018-03-21 | $35.20 | $36.87 | $35.20 | $35.88 | $12.76 | 24,253,950 |
| 2018-03-20 | $35.03 | $35.20 | $34.41 | $34.81 | $12.38 | 12,575,000 |
| 2018-03-19 | $36.10 | $36.10 | $35.21 | $35.33 | $12.57 | 13,849,600 |
| 2018-03-16 | $36.66 | $36.84 | $36.04 | $36.09 | $12.84 | 9,333,840 |
| 2018-03-15 | $36.75 | $37.19 | $36.18 | $36.64 | $13.03 | 12,820,110 |
| 2018-03-14 | $35.75 | $36.93 | $35.75 | $36.80 | $13.09 | 19,953,270 |
| 2018-03-13 | $37.30 | $37.57 | $35.70 | $35.75 | $12.72 | 21,702,210 |
| 2018-03-12 | $36.88 | $38.10 | $36.72 | $37.41 | $13.31 | 20,908,540 |
| 2018-03-09 | $36.20 | $37.08 | $36.00 | $36.65 | $13.04 | 14,622,550 |
| 2018-03-08 | $36.52 | $37.18 | $36.06 | $36.23 | $12.89 | 15,909,780 |
| 2018-03-07 | $36.47 | $37.19 | $36.10 | $36.76 | $13.08 | 17,552,210 |
| 2018-03-06 | $36.06 | $37.09 | $35.88 | $36.67 | $13.05 | 16,886,660 |
| 2018-03-05 | $35.70 | $36.34 | $35.19 | $36.05 | $12.82 | 15,254,160 |
| 2018-03-02 | $36.81 | $37.16 | $35.62 | $35.77 | $12.73 | 18,527,910 |
| 2018-03-01 | $34.20 | $37.15 | $34.15 | $36.82 | $13.10 | 34,277,840 |
| 2018-02-28 | $34.28 | $35.28 | $33.72 | $34.45 | $12.26 | 16,814,580 |
| 2018-02-27 | $34.33 | $35.35 | $33.89 | $34.82 | $12.39 | 36,117,070 |
| 2018-02-26 | $32.50 | $34.27 | $32.18 | $34.16 | $12.15 | 31,593,870 |
| 2018-02-23 | $34.00 | $34.25 | $31.03 | $32.83 | $11.68 | 31,710,340 |
| 2018-02-22 | $33.25 | $34.08 | $33.25 | $33.97 | $12.08 | 14,560,780 |
| 2018-02-21 | $32.96 | $32.96 | $32.96 | $32.96 | $11.73 | 0 |
| 2018-02-20 | $32.96 | $32.96 | $32.96 | $32.96 | $11.73 | 0 |
| 2018-02-19 | $32.96 | $32.96 | $32.96 | $32.96 | $11.73 | 0 |
| 2018-02-16 | $32.96 | $32.96 | $32.96 | $32.96 | $11.73 | 0 |
| 2018-02-15 | $32.96 | $32.96 | $32.96 | $32.96 | $11.73 | 0 |
| 2018-02-14 | $32.27 | $33.27 | $32.11 | $32.96 | $11.73 | 11,985,170 |
| 2018-02-13 | $33.38 | $33.60 | $32.13 | $32.25 | $11.47 | 19,154,010 |
| 2018-02-12 | $31.25 | $33.38 | $31.25 | $32.89 | $11.70 | 20,507,490 |
| 2018-02-09 | $30.03 | $32.12 | $29.90 | $31.05 | $11.05 | 32,201,510 |
| 2018-02-08 | $32.42 | $32.85 | $30.95 | $31.67 | $11.27 | 34,498,270 |
| 2018-02-07 | $34.18 | $34.30 | $31.50 | $32.39 | $11.52 | 34,784,980 |
| 2018-02-06 | $33.00 | $34.16 | $32.85 | $33.35 | $11.86 | 36,992,660 |
| 2018-02-05 | $35.30 | $36.80 | $33.98 | $33.98 | $12.09 | 70,135,300 |
| 2018-02-02 | $36.39 | $38.28 | $35.56 | $37.76 | $13.43 | 20,808,020 |
| 2018-02-01 | $37.93 | $38.46 | $36.11 | $36.76 | $13.08 | 32,223,350 |
| 2018-01-31 | $38.03 | $38.62 | $37.60 | $38.50 | $13.70 | 22,897,520 |
| 2018-01-30 | $37.58 | $38.85 | $37.50 | $38.18 | $13.58 | 25,039,320 |
| 2018-01-29 | $37.60 | $38.98 | $37.41 | $37.60 | $13.38 | 29,711,410 |
| 2018-01-26 | $38.87 | $39.18 | $37.90 | $38.08 | $13.55 | 34,707,610 |
| 2018-01-25 | $38.80 | $39.31 | $37.40 | $37.77 | $13.44 | 34,127,170 |
| 2018-01-24 | $38.15 | $40.03 | $37.91 | $38.96 | $13.86 | 44,545,110 |
| 2018-01-23 | $35.82 | $38.36 | $35.39 | $38.26 | $13.61 | 43,862,940 |
| 2018-01-22 | $35.90 | $36.38 | $35.45 | $35.99 | $12.80 | 27,783,520 |
| 2018-01-19 | $34.55 | $36.40 | $34.10 | $35.27 | $12.55 | 35,567,040 |
| 2018-01-18 | $34.40 | $34.60 | $33.33 | $33.49 | $11.91 | 26,237,260 |
| 2018-01-17 | $34.05 | $34.13 | $31.17 | $33.43 | $11.89 | 46,597,540 |
| 2018-01-16 | $34.58 | $35.35 | $33.50 | $34.13 | $12.14 | 28,925,650 |
| 2018-01-15 | $36.35 | $36.75 | $33.88 | $34.57 | $12.30 | 30,831,060 |
| 2018-01-12 | $36.03 | $36.95 | $35.67 | $36.69 | $13.05 | 22,338,950 |
| 2018-01-11 | $36.50 | $36.58 | $35.55 | $36.02 | $12.81 | 29,579,170 |
| 2018-01-10 | $36.91 | $37.90 | $36.23 | $37.38 | $13.30 | 24,366,010 |
| 2018-01-09 | $37.07 | $37.43 | $36.39 | $36.74 | $13.07 | 20,431,330 |
| 2018-01-08 | $37.80 | $37.80 | $36.42 | $37.17 | $13.22 | 27,679,450 |
| 2018-01-05 | $38.10 | $38.78 | $36.93 | $38.17 | $13.58 | 30,104,140 |
| 2018-01-04 | $37.52 | $38.58 | $36.88 | $38.16 | $13.58 | 24,113,650 |
| 2018-01-03 | $35.32 | $37.69 | $35.32 | $37.53 | $13.35 | 30,405,780 |
| 2018-01-02 | $36.80 | $36.96 | $34.53 | $35.91 | $12.78 | 33,521,240 |
| 2018-01-01 | $36.44 | $36.44 | $36.44 | $36.44 | $12.96 | 0 |
| 2017-12-29 | $36.25 | $36.76 | $35.75 | $36.44 | $12.96 | 17,272,450 |
| 2017-12-28 | $36.34 | $36.95 | $35.58 | $36.16 | $12.86 | 23,337,360 |
| 2017-12-27 | $37.63 | $38.00 | $36.01 | $36.24 | $12.89 | 32,423,890 |
| 2017-12-26 | $38.68 | $39.22 | $37.40 | $38.22 | $13.60 | 26,116,650 |
| 2017-12-25 | $39.22 | $40.33 | $38.12 | $38.42 | $13.67 | 29,993,120 |
| 2017-12-22 | $36.80 | $39.94 | $36.80 | $39.07 | $13.90 | 49,574,340 |
| 2017-12-21 | $35.10 | $36.80 | $34.67 | $36.57 | $13.01 | 30,537,050 |
| 2017-12-20 | $34.78 | $36.16 | $34.52 | $35.25 | $12.54 | 21,769,050 |
| 2017-12-19 | $34.36 | $35.03 | $34.01 | $34.87 | $12.41 | 14,080,310 |
| 2017-12-18 | $35.31 | $35.45 | $33.85 | $34.46 | $12.26 | 16,158,600 |
| 2017-12-15 | $36.61 | $36.61 | $34.35 | $35.48 | $12.62 | 22,091,560 |
| 2017-12-14 | $36.40 | $37.23 | $35.72 | $36.61 | $13.02 | 24,265,880 |
| 2017-12-13 | $34.94 | $36.50 | $34.92 | $36.43 | $12.96 | 22,933,930 |
| 2017-12-12 | $35.65 | $36.16 | $34.97 | $35.03 | $12.46 | 23,787,580 |
| 2017-12-11 | $34.00 | $35.88 | $33.55 | $35.83 | $12.75 | 37,812,450 |
| 2017-12-08 | $32.69 | $34.49 | $32.20 | $33.97 | $12.08 | 34,103,050 |
| 2017-12-07 | $32.68 | $33.28 | $32.07 | $32.59 | $11.59 | 26,204,670 |
| 2017-12-06 | $34.07 | $34.47 | $30.77 | $33.20 | $11.81 | 48,773,470 |
| 2017-12-05 | $34.75 | $35.47 | $33.65 | $34.15 | $12.15 | 36,511,530 |
| 2017-12-04 | $33.86 | $35.30 | $32.87 | $34.73 | $12.36 | 46,693,600 |
| 2017-12-01 | $32.26 | $34.13 | $32.26 | $33.47 | $11.91 | 43,866,050 |
| 2017-11-30 | $35.57 | $35.57 | $32.03 | $32.03 | $11.39 | 62,845,110 |
| 2017-11-29 | $36.10 | $36.64 | $34.77 | $35.59 | $12.66 | 29,406,330 |
| 2017-11-28 | $35.15 | $36.30 | $35.15 | $36.00 | $12.81 | 29,186,100 |
| 2017-11-27 | $35.93 | $36.89 | $34.01 | $35.02 | $12.46 | 46,386,430 |
| 2017-11-24 | $36.41 | $37.67 | $35.02 | $35.96 | $12.79 | 58,545,620 |
| 2017-11-23 | $42.15 | $42.15 | $37.97 | $37.97 | $13.51 | 49,691,350 |
| 2017-11-22 | $42.20 | $42.95 | $40.90 | $42.19 | $15.01 | 39,272,740 |
| 2017-11-21 | $40.90 | $42.45 | $40.22 | $42.34 | $15.06 | 45,819,640 |
| 2017-11-20 | $38.55 | $41.28 | $38.13 | $41.01 | $14.59 | 40,057,690 |
| 2017-11-17 | $39.65 | $41.44 | $38.17 | $38.53 | $13.71 | 45,783,200 |
| 2017-11-16 | $38.41 | $40.10 | $37.40 | $40.03 | $14.24 | 46,753,440 |
| 2017-11-15 | $38.55 | $39.44 | $37.14 | $37.91 | $13.49 | 39,771,090 |
| 2017-11-14 | $40.74 | $40.88 | $38.01 | $38.55 | $13.71 | 50,480,890 |
| 2017-11-13 | $41.04 | $41.72 | $39.30 | $40.33 | $14.35 | 58,393,600 |
| 2017-11-10 | $35.90 | $39.20 | $35.90 | $39.20 | $13.95 | 39,354,410 |
| 2017-11-09 | $34.60 | $35.99 | $34.42 | $35.64 | $12.68 | 29,668,470 |
| 2017-11-08 | $34.68 | $35.46 | $34.21 | $34.71 | $12.35 | 26,471,440 |
| 2017-11-07 | $34.29 | $35.55 | $33.90 | $34.86 | $12.40 | 40,557,070 |
| 2017-11-06 | $32.20 | $34.80 | $32.02 | $34.11 | $12.13 | 42,330,510 |
| 2017-11-03 | $31.66 | $32.58 | $31.40 | $31.96 | $11.37 | 17,334,350 |
| 2017-11-02 | $32.00 | $32.20 | $31.35 | $31.80 | $11.31 | 24,203,400 |
| 2017-11-01 | $32.96 | $33.70 | $32.35 | $32.43 | $11.54 | 35,633,210 |
| 2017-10-31 | $33.40 | $33.80 | $32.27 | $32.82 | $11.68 | 42,190,110 |
| 2017-10-30 | $32.28 | $32.96 | $31.50 | $32.46 | $11.55 | 28,769,990 |
| 2017-10-27 | $32.21 | $32.48 | $31.29 | $31.99 | $11.38 | 19,131,870 |
| 2017-10-26 | $30.42 | $33.16 | $30.42 | $31.93 | $11.36 | 36,381,400 |
| 2017-10-25 | $30.40 | $30.97 | $29.94 | $30.39 | $10.81 | 16,135,330 |
| 2017-10-24 | $29.45 | $30.60 | $29.04 | $30.58 | $10.88 | 21,929,840 |
| 2017-10-23 | $29.84 | $30.57 | $29.47 | $29.50 | $10.49 | 13,435,780 |
| 2017-10-20 | $30.13 | $30.76 | $29.68 | $29.94 | $10.65 | 14,628,510 |
| 2017-10-19 | $29.43 | $30.15 | $29.17 | $30.11 | $10.71 | 17,764,090 |
| 2017-10-18 | $29.29 | $30.18 | $29.10 | $29.83 | $10.61 | 24,590,100 |
| 2017-10-17 | $28.12 | $29.72 | $27.75 | $29.21 | $10.39 | 29,844,350 |
| 2017-10-16 | $28.78 | $28.78 | $27.60 | $27.80 | $9.89 | 24,831,430 |
| 2017-10-13 | $28.20 | $29.08 | $28.15 | $28.50 | $10.14 | 18,632,630 |
| 2017-10-12 | $29.18 | $29.18 | $28.11 | $28.19 | $10.03 | 21,024,850 |
| 2017-10-11 | $29.20 | $29.85 | $28.77 | $29.18 | $10.38 | 16,769,070 |
| 2017-10-10 | $29.99 | $30.03 | $28.56 | $29.39 | $10.46 | 27,318,710 |
| 2017-10-09 | $29.68 | $30.44 | $29.23 | $30.02 | $10.68 | 27,539,640 |
| 2017-10-06 | $29.47 | $29.47 | $29.47 | $29.47 | $10.48 | 0 |
| 2017-10-05 | $29.47 | $29.47 | $29.47 | $29.47 | $10.48 | 0 |
| 2017-10-04 | $29.47 | $29.47 | $29.47 | $29.47 | $10.48 | 0 |
| 2017-10-03 | $29.47 | $29.47 | $29.47 | $29.47 | $10.48 | 0 |
| 2017-10-02 | $29.47 | $29.47 | $29.47 | $29.47 | $10.48 | 0 |
| 2017-09-29 | $29.39 | $29.70 | $28.66 | $29.47 | $10.48 | 17,952,840 |
| 2017-09-28 | $27.36 | $29.88 | $27.12 | $29.21 | $10.39 | 41,872,720 |
| 2017-09-27 | $27.48 | $27.61 | $26.52 | $27.24 | $9.69 | 19,106,370 |
| 2017-09-26 | $27.68 | $27.92 | $26.51 | $27.16 | $9.66 | 24,897,040 |
| 2017-09-25 | $27.35 | $27.96 | $27.01 | $27.88 | $9.92 | 24,397,390 |
| 2017-09-22 | $26.92 | $27.98 | $26.92 | $27.23 | $9.69 | 17,805,330 |
| 2017-09-21 | $28.09 | $28.80 | $26.89 | $26.99 | $9.60 | 27,170,840 |
| 2017-09-20 | $28.20 | $28.26 | $27.60 | $28.11 | $10.00 | 23,405,930 |
| 2017-09-19 | $27.10 | $28.90 | $27.00 | $28.23 | $10.04 | 43,484,010 |
| 2017-09-18 | $26.33 | $27.45 | $26.10 | $27.27 | $9.70 | 32,665,230 |
| 2017-09-15 | $26.62 | $27.42 | $26.30 | $26.73 | $9.51 | 29,546,050 |
| 2017-09-14 | $27.20 | $28.18 | $26.53 | $26.94 | $9.58 | 50,243,360 |
| 2017-09-13 | $25.77 | $27.45 | $25.74 | $26.87 | $9.56 | 46,058,670 |
| 2017-09-12 | $25.10 | $26.85 | $25.00 | $25.52 | $9.08 | 77,291,070 |
| 2017-09-11 | $22.70 | $25.06 | $22.50 | $25.06 | $8.92 | 66,766,840 |
| 2017-09-08 | $22.31 | $23.19 | $22.16 | $22.78 | $8.10 | 44,049,480 |
| 2017-09-07 | $23.18 | $23.20 | $22.05 | $22.23 | $7.91 | 28,199,950 |
| 2017-09-06 | $23.16 | $23.56 | $22.80 | $23.22 | $8.26 | 20,067,050 |
| 2017-09-05 | $22.68 | $23.78 | $22.40 | $23.21 | $8.26 | 34,433,710 |
| 2017-09-04 | $20.77 | $22.82 | $20.57 | $22.79 | $8.11 | 38,896,370 |
| 2017-09-01 | $21.41 | $21.55 | $20.90 | $20.99 | $7.47 | 17,602,870 |
| 2017-08-31 | $21.35 | $21.63 | $21.00 | $21.39 | $7.61 | 13,615,740 |
| 2017-08-30 | $21.85 | $21.85 | $21.20 | $21.26 | $7.56 | 18,438,220 |
| 2017-08-29 | $21.76 | $22.03 | $21.40 | $21.69 | $7.72 | 13,589,150 |
| 2017-08-28 | $20.51 | $21.92 | $20.51 | $21.75 | $7.74 | 25,774,930 |
| 2017-08-25 | $20.45 | $20.73 | $20.31 | $20.69 | $7.36 | 9,730,360 |
| 2017-08-24 | $20.16 | $20.70 | $20.06 | $20.51 | $7.30 | 11,905,040 |
| 2017-08-23 | $19.92 | $20.35 | $19.92 | $20.09 | $7.15 | 7,175,200 |
| 2017-08-22 | $20.39 | $20.39 | $19.95 | $20.05 | $7.13 | 9,172,840 |
| 2017-08-21 | $20.40 | $21.05 | $20.35 | $20.42 | $7.26 | 14,243,020 |
| 2017-08-18 | $19.99 | $20.74 | $19.82 | $20.63 | $7.34 | 18,302,760 |
| 2017-08-17 | $19.95 | $20.30 | $19.53 | $20.09 | $7.15 | 24,697,230 |
| 2017-08-16 | $21.51 | $21.59 | $19.87 | $20.00 | $7.12 | 33,989,740 |
| 2017-08-15 | $21.25 | $21.44 | $21.02 | $21.34 | $7.59 | 11,479,180 |
| 2017-08-14 | $21.36 | $21.68 | $20.87 | $21.09 | $7.50 | 21,246,380 |
| 2017-08-11 | $21.02 | $21.64 | $20.61 | $21.27 | $7.57 | 19,623,100 |
| 2017-08-10 | $20.97 | $21.45 | $20.90 | $21.17 | $7.53 | 14,422,910 |
| 2017-08-09 | $20.70 | $21.53 | $20.70 | $20.96 | $7.46 | 15,807,020 |
| 2017-08-08 | $21.69 | $22.50 | $21.01 | $21.12 | $7.51 | 24,954,520 |
| 2017-08-07 | $21.35 | $22.07 | $20.01 | $21.54 | $7.66 | 20,939,490 |
| 2017-08-04 | $22.28 | $22.66 | $21.20 | $21.37 | $7.60 | 46,035,330 |
| 2017-08-03 | $21.94 | $23.09 | $21.94 | $22.86 | $8.13 | 27,109,420 |
| 2017-08-02 | $21.94 | $22.50 | $21.68 | $22.04 | $7.84 | 22,554,560 |
| 2017-08-01 | $22.51 | $22.85 | $21.80 | $22.11 | $7.87 | 35,786,970 |
| 2017-07-31 | $20.92 | $22.37 | $20.86 | $22.34 | $7.95 | 44,648,220 |
| 2017-07-28 | $19.85 | $21.07 | $19.80 | $20.99 | $7.47 | 38,757,570 |
| 2017-07-27 | $19.70 | $20.58 | $19.60 | $19.98 | $7.11 | 20,973,850 |
| 2017-07-26 | $19.34 | $19.95 | $19.22 | $19.80 | $7.04 | 19,023,120 |
| 2017-07-25 | $19.67 | $19.69 | $19.05 | $19.56 | $6.96 | 19,408,740 |
| 2017-07-24 | $19.78 | $20.55 | $19.50 | $19.67 | $7.00 | 24,146,640 |
| 2017-07-21 | $19.81 | $19.99 | $19.28 | $19.93 | $7.09 | 22,926,650 |
| 2017-07-20 | $19.35 | $20.19 | $18.98 | $19.78 | $7.04 | 47,226,180 |
| 2017-07-19 | $17.69 | $19.30 | $17.69 | $18.91 | $6.73 | 44,153,710 |
| 2017-07-18 | $17.79 | $17.85 | $17.33 | $17.78 | $6.33 | 13,687,380 |
| 2017-07-17 | $17.81 | $17.99 | $17.20 | $17.97 | $6.39 | 16,100,440 |
| 2017-07-14 | $17.84 | $17.88 | $17.40 | $17.81 | $6.34 | 10,421,720 |
| 2017-07-13 | $17.80 | $18.28 | $17.47 | $17.52 | $6.23 | 17,595,950 |
| 2017-07-12 | $17.90 | $17.92 | $17.35 | $17.88 | $6.36 | 14,747,950 |
| 2017-07-11 | $17.83 | $17.98 | $17.65 | $17.90 | $6.37 | 9,932,350 |
| 2017-07-10 | $18.34 | $18.34 | $17.78 | $17.87 | $6.36 | 15,954,700 |
| 2017-07-07 | $18.24 | $18.42 | $17.98 | $18.31 | $6.51 | 16,131,420 |
| 2017-07-06 | $17.66 | $18.34 | $17.60 | $18.28 | $6.50 | 23,881,080 |
| 2017-07-05 | $17.50 | $17.80 | $17.41 | $17.57 | $6.25 | 10,638,020 |
| 2017-07-04 | $17.63 | $17.69 | $17.16 | $17.63 | $6.27 | 20,069,440 |
| 2017-07-03 | $17.25 | $17.65 | $17.14 | $17.61 | $6.26 | 19,354,140 |
| 2017-06-30 | $16.82 | $17.15 | $16.80 | $17.10 | $6.08 | 11,198,220 |
| 2017-06-29 | $17.06 | $17.24 | $16.82 | $16.84 | $5.99 | 17,605,110 |
| 2017-06-28 | $17.07 | $17.30 | $16.93 | $17.11 | $6.09 | 14,674,100 |
| 2017-06-27 | $16.96 | $17.32 | $16.81 | $17.16 | $6.10 | 28,578,100 |
| 2017-06-26 | $16.44 | $17.08 | $16.44 | $16.95 | $6.03 | 29,838,330 |
| 2017-06-23 | $16.14 | $16.42 | $15.93 | $16.38 | $5.83 | 13,495,650 |
| 2017-06-22 | $15.93 | $16.41 | $15.92 | $16.20 | $5.76 | 14,375,300 |
| 2017-06-21 | $15.90 | $16.15 | $15.81 | $15.93 | $5.67 | 8,130,370 |
| 2017-06-20 | $15.64 | $16.03 | $15.61 | $15.93 | $5.67 | 12,202,750 |
| 2017-06-19 | $15.66 | $15.71 | $15.56 | $15.63 | $5.56 | 6,836,830 |
| 2017-06-16 | $15.60 | $15.79 | $15.45 | $15.64 | $5.56 | 6,191,810 |
| 2017-06-15 | $15.34 | $15.76 | $15.32 | $15.67 | $5.57 | 11,296,520 |
| 2017-06-14 | $15.45 | $15.46 | $15.22 | $15.38 | $5.47 | 10,632,950 |
| 2017-06-13 | $15.26 | $15.53 | $15.13 | $15.45 | $5.50 | 8,730,560 |
| 2017-06-12 | $15.65 | $15.65 | $15.20 | $15.27 | $5.43 | 12,352,200 |
| 2017-06-09 | $15.57 | $15.73 | $15.49 | $15.65 | $5.57 | 13,795,870 |
| 2017-06-08 | $15.44 | $15.63 | $15.36 | $15.57 | $5.54 | 10,644,900 |
| 2017-06-07 | $15.32 | $15.47 | $15.25 | $15.46 | $5.50 | 13,781,250 |
| 2017-06-06 | $15.39 | $15.49 | $15.21 | $15.29 | $5.44 | 7,245,480 |
| 2017-06-05 | $14.88 | $15.38 | $14.88 | $15.35 | $5.46 | 12,309,090 |
| 2017-06-02 | $14.85 | $14.97 | $14.56 | $14.84 | $5.28 | 9,553,530 |
| 2017-06-01 | $14.81 | $15.12 | $14.71 | $14.89 | $5.30 | 8,145,330 |
| 2017-05-31 | $15.12 | $15.18 | $14.70 | $14.79 | $5.26 | 10,401,690 |
| 2017-05-30 | $14.83 | $14.83 | $14.83 | $14.83 | $5.28 | 0 |
| 2017-05-29 | $14.83 | $14.83 | $14.83 | $14.83 | $5.28 | 0 |
| 2017-05-26 | $14.45 | $14.97 | $14.45 | $14.83 | $5.28 | 11,222,180 |
| 2017-05-25 | $14.51 | $14.69 | $13.07 | $14.44 | $5.14 | 15,817,370 |
| 2017-05-24 | $14.75 | $14.75 | $14.24 | $14.52 | $5.17 | 14,846,250 |
| 2017-05-23 | $14.85 | $15.07 | $14.69 | $14.75 | $5.25 | 12,144,450 |
| 2017-05-22 | $15.59 | $15.59 | $14.72 | $14.87 | $5.29 | 28,600,840 |
| 2017-05-19 | $15.55 | $15.61 | $15.28 | $15.43 | $5.49 | 11,026,850 |
| 2017-05-18 | $15.33 | $15.69 | $15.26 | $15.55 | $5.53 | 10,590,160 |
| 2017-05-17 | $15.38 | $15.71 | $15.16 | $15.46 | $5.50 | 12,305,560 |
| 2017-05-16 | $16.12 | $16.13 | $14.72 | $15.45 | $5.50 | 33,647,060 |
| 2017-05-15 | $16.23 | $16.40 | $15.89 | $16.03 | $5.70 | 8,648,900 |
| 2017-05-12 | $16.21 | $16.40 | $16.10 | $16.22 | $5.73 | 5,984,330 |
| 2017-05-11 | $15.97 | $16.28 | $15.80 | $16.22 | $5.73 | 10,782,300 |
| 2017-05-10 | $16.48 | $16.64 | $15.95 | $15.97 | $5.65 | 12,872,390 |
| 2017-05-09 | $16.14 | $16.52 | $16.00 | $16.46 | $5.82 | 11,684,230 |
| 2017-05-08 | $16.71 | $16.90 | $16.02 | $16.13 | $5.70 | 19,915,640 |
| 2017-05-05 | $17.15 | $17.25 | $16.68 | $16.70 | $5.90 | 17,639,320 |
| 2017-05-04 | $17.17 | $17.35 | $16.94 | $17.23 | $6.09 | 9,968,100 |
| 2017-05-03 | $16.95 | $17.43 | $16.90 | $17.19 | $6.08 | 18,388,510 |
| 2017-05-02 | $16.88 | $16.97 | $16.69 | $16.95 | $5.99 | 10,667,430 |
| 2017-05-01 | $16.95 | $16.95 | $16.95 | $16.95 | $5.99 | 0 |
| 2017-04-28 | $17.00 | $17.26 | $16.93 | $16.95 | $5.99 | 17,078,950 |
| 2017-04-27 | $16.88 | $17.17 | $16.70 | $16.93 | $5.99 | 17,750,150 |
| 2017-04-26 | $16.95 | $17.29 | $16.87 | $17.03 | $6.02 | 24,713,150 |
| 2017-04-25 | $16.10 | $16.95 | $16.06 | $16.86 | $5.96 | 34,197,950 |
| 2017-04-24 | $16.35 | $16.60 | $15.98 | $16.16 | $5.71 | 20,124,300 |
| 2017-04-21 | $16.43 | $16.70 | $16.37 | $16.44 | $5.81 | 14,679,360 |
| 2017-04-20 | $16.35 | $16.61 | $16.28 | $16.40 | $5.80 | 14,931,290 |
| 2017-04-19 | $16.33 | $16.42 | $15.95 | $16.39 | $5.79 | 18,166,160 |
| 2017-04-18 | $16.02 | $16.48 | $16.02 | $16.33 | $5.77 | 15,713,510 |
| 2017-04-17 | $15.80 | $16.25 | $15.72 | $16.07 | $5.68 | 14,275,390 |
| 2017-04-14 | $16.18 | $16.32 | $15.77 | $15.84 | $5.60 | 16,338,140 |
| 2017-04-13 | $16.48 | $16.66 | $16.05 | $16.20 | $5.73 | 20,074,740 |
| 2017-04-12 | $16.50 | $16.52 | $16.02 | $16.16 | $5.71 | 19,089,760 |
| 2017-04-11 | $16.48 | $16.67 | $16.10 | $16.55 | $5.85 | 21,342,750 |
| 2017-04-10 | $16.97 | $16.97 | $16.45 | $16.48 | $5.83 | 14,616,030 |
| 2017-04-07 | $16.80 | $16.95 | $16.65 | $16.75 | $5.92 | 18,427,580 |
| 2017-04-06 | $16.09 | $16.78 | $16.02 | $16.77 | $5.93 | 37,236,370 |
| 2017-04-05 | $16.00 | $16.05 | $15.76 | $16.03 | $5.67 | 16,439,630 |
| 2017-04-04 | $15.82 | $15.82 | $15.82 | $15.82 | $5.59 | 0 |
| 2017-04-03 | $15.82 | $15.82 | $15.82 | $15.82 | $5.59 | 0 |
| 2017-03-31 | $15.93 | $16.23 | $15.70 | $15.82 | $5.59 | 17,204,380 |
| 2017-03-30 | $15.70 | $16.02 | $15.51 | $15.93 | $5.63 | 18,691,670 |
| 2017-03-29 | $15.96 | $15.96 | $15.61 | $15.70 | $5.55 | 13,454,840 |
| 2017-03-28 | $15.96 | $16.08 | $15.83 | $15.97 | $5.65 | 11,618,220 |
| 2017-03-27 | $16.21 | $16.32 | $15.95 | $16.04 | $5.67 | 16,709,930 |
| 2017-03-24 | $15.72 | $16.18 | $15.70 | $16.14 | $5.71 | 25,040,420 |
| 2017-03-23 | $15.90 | $16.04 | $15.58 | $15.75 | $5.57 | 19,313,960 |
| 2017-03-22 | $15.92 | $16.12 | $15.83 | $15.99 | $5.65 | 15,069,470 |
| 2017-03-21 | $15.71 | $16.15 | $15.71 | $15.99 | $5.65 | 20,023,480 |
| 2017-03-20 | $15.71 | $15.92 | $15.52 | $15.75 | $5.57 | 15,427,610 |
| 2017-03-17 | $15.69 | $15.99 | $15.68 | $15.71 | $5.55 | 20,997,090 |
| 2017-03-16 | $15.34 | $16.08 | $15.34 | $15.77 | $5.58 | 38,859,810 |
| 2017-03-15 | $15.39 | $15.46 | $15.17 | $15.32 | $5.42 | 19,321,390 |
| 2017-03-14 | $14.87 | $15.48 | $14.82 | $15.38 | $5.44 | 40,128,280 |
| 2017-03-13 | $14.83 | $14.97 | $14.68 | $14.85 | $5.25 | 25,188,070 |
| 2017-03-10 | $14.60 | $14.86 | $14.59 | $14.76 | $5.22 | 15,587,620 |
| 2017-03-09 | $14.70 | $14.76 | $14.57 | $14.60 | $5.16 | 10,367,660 |
| 2017-03-08 | $14.92 | $14.92 | $14.68 | $14.71 | $5.20 | 10,687,540 |
| 2017-03-07 | $14.81 | $14.97 | $14.76 | $14.92 | $5.27 | 12,473,160 |
| 2017-03-06 | $15.00 | $15.13 | $14.73 | $14.85 | $5.25 | 24,322,410 |
| 2017-03-03 | $14.66 | $15.02 | $14.53 | $14.97 | $5.29 | 27,757,220 |
| 2017-03-02 | $14.79 | $14.84 | $14.57 | $14.58 | $5.15 | 11,665,960 |
| 2017-03-01 | $14.72 | $14.78 | $14.60 | $14.75 | $5.21 | 11,986,490 |
| 2017-02-28 | $14.56 | $14.88 | $14.50 | $14.72 | $5.20 | 23,201,970 |
| 2017-02-27 | $14.38 | $14.60 | $14.31 | $14.60 | $5.16 | 20,201,490 |
| 2017-02-24 | $14.23 | $14.44 | $14.20 | $14.38 | $5.08 | 7,203,590 |
| 2017-02-23 | $14.24 | $14.38 | $14.16 | $14.34 | $5.07 | 11,344,310 |
| 2017-02-22 | $14.50 | $14.52 | $14.13 | $14.24 | $5.03 | 21,898,820 |
| 2017-02-21 | $14.44 | $14.55 | $14.38 | $14.47 | $5.12 | 8,739,630 |
| 2017-02-20 | $14.09 | $14.51 | $14.09 | $14.44 | $5.11 | 13,873,830 |
| 2017-02-17 | $14.32 | $14.38 | $14.06 | $14.07 | $4.97 | 9,175,930 |
| 2017-02-16 | $14.35 | $14.36 | $14.22 | $14.34 | $5.07 | 7,637,800 |
| 2017-02-15 | $14.41 | $14.55 | $14.22 | $14.30 | $5.06 | 10,445,600 |
| 2017-02-14 | $14.51 | $14.55 | $14.39 | $14.43 | $5.10 | 8,281,900 |
| 2017-02-13 | $14.35 | $14.56 | $14.32 | $14.53 | $5.14 | 14,697,990 |
| 2017-02-10 | $14.36 | $14.56 | $14.35 | $14.38 | $5.08 | 14,484,630 |
| 2017-02-09 | $14.31 | $14.39 | $14.21 | $14.36 | $5.08 | 9,801,970 |
| 2017-02-08 | $14.37 | $14.37 | $14.17 | $14.33 | $5.07 | 11,087,280 |
| 2017-02-07 | $14.47 | $14.48 | $14.26 | $14.38 | $5.08 | 9,365,780 |
| 2017-02-06 | $14.50 | $14.55 | $14.30 | $14.45 | $5.11 | 9,802,370 |
| 2017-02-03 | $14.59 | $14.64 | $14.47 | $14.48 | $5.12 | 7,896,440 |
| 2017-02-02 | $14.60 | $14.60 | $14.60 | $14.60 | $5.16 | 0 |
| 2017-02-01 | $14.60 | $14.60 | $14.60 | $14.60 | $5.16 | 0 |
| 2017-01-31 | $14.60 | $14.60 | $14.60 | $14.60 | $5.16 | 0 |
| 2017-01-30 | $14.60 | $14.60 | $14.60 | $14.60 | $5.16 | 0 |
| 2017-01-27 | $14.60 | $14.60 | $14.60 | $14.60 | $5.16 | 0 |
| 2017-01-26 | $14.36 | $14.64 | $14.31 | $14.60 | $5.16 | 15,071,970 |
| 2017-01-25 | $14.34 | $14.44 | $14.30 | $14.34 | $5.07 | 6,612,020 |
| 2017-01-24 | $14.32 | $14.42 | $14.22 | $14.36 | $5.08 | 8,205,970 |
| 2017-01-23 | $14.16 | $14.40 | $14.14 | $14.28 | $5.05 | 10,984,230 |
| 2017-01-20 | $14.16 | $14.35 | $14.14 | $14.17 | $5.01 | 11,897,440 |
| 2017-01-19 | $14.39 | $14.39 | $14.11 | $14.21 | $5.02 | 15,086,540 |
| 2017-01-18 | $14.13 | $14.48 | $14.10 | $14.20 | $5.02 | 18,977,630 |
| 2017-01-17 | $14.05 | $14.12 | $13.94 | $14.08 | $4.98 | 9,281,770 |
| 2017-01-16 | $13.95 | $14.23 | $13.68 | $14.07 | $4.97 | 26,974,490 |
| 2017-01-13 | $13.70 | $13.95 | $13.68 | $13.94 | $4.93 | 10,116,280 |
| 2017-01-12 | $13.93 | $13.98 | $13.66 | $13.69 | $4.84 | 12,625,530 |
| 2017-01-11 | $14.04 | $14.12 | $13.88 | $13.90 | $4.91 | 10,269,660 |
| 2017-01-10 | $13.90 | $14.14 | $13.85 | $14.00 | $4.95 | 14,908,850 |
| 2017-01-09 | $13.53 | $14.11 | $13.53 | $13.95 | $4.93 | 26,006,460 |
| 2017-01-06 | $13.70 | $13.70 | $13.51 | $13.52 | $4.78 | 5,934,520 |
| 2017-01-05 | $13.59 | $13.73 | $13.49 | $13.64 | $4.82 | 11,854,880 |
| 2017-01-04 | $13.54 | $13.55 | $13.39 | $13.53 | $4.78 | 7,039,300 |
| 2017-01-03 | $13.40 | $13.56 | $13.34 | $13.51 | $4.78 | 7,281,930 |
| 2017-01-02 | $13.39 | $13.39 | $13.39 | $13.39 | $4.73 | 0 |
| 2016-12-30 | $13.53 | $13.58 | $13.37 | $13.39 | $4.73 | 6,245,600 |
| 2016-12-29 | $13.58 | $13.66 | $13.48 | $13.53 | $4.78 | 7,044,400 |
| 2016-12-28 | $13.54 | $13.69 | $13.39 | $13.55 | $4.79 | 9,342,990 |
| 2016-12-27 | $13.43 | $13.60 | $13.40 | $13.45 | $4.76 | 5,546,140 |
| 2016-12-26 | $13.56 | $13.56 | $13.35 | $13.46 | $4.76 | 7,393,690 |
| 2016-12-23 | $13.35 | $13.62 | $13.34 | $13.42 | $4.74 | 9,830,950 |
| 2016-12-22 | $13.38 | $13.40 | $13.29 | $13.32 | $4.71 | 4,012,020 |
| 2016-12-21 | $13.35 | $13.42 | $13.32 | $13.37 | $4.73 | 6,439,260 |
| 2016-12-20 | $13.19 | $13.40 | $13.08 | $13.35 | $4.72 | 11,680,580 |
| 2016-12-19 | $13.02 | $13.25 | $13.00 | $13.16 | $4.65 | 6,298,470 |
| 2016-12-16 | $12.99 | $13.11 | $12.92 | $13.03 | $4.61 | 7,173,840 |
| 2016-12-15 | $12.97 | $13.14 | $12.89 | $12.99 | $4.59 | 10,677,710 |
| 2016-12-14 | $13.00 | $13.02 | $12.86 | $12.86 | $4.55 | 11,436,690 |
| 2016-12-13 | $12.94 | $13.04 | $12.81 | $12.94 | $4.57 | 12,734,300 |
| 2016-12-12 | $13.53 | $13.55 | $12.86 | $12.94 | $4.57 | 19,223,110 |
| 2016-12-09 | $13.62 | $13.65 | $13.43 | $13.46 | $4.76 | 9,950,130 |
| 2016-12-08 | $13.63 | $13.73 | $13.57 | $13.61 | $4.81 | 9,034,380 |
| 2016-12-07 | $13.56 | $13.65 | $13.46 | $13.62 | $4.82 | 11,873,110 |
| 2016-12-06 | $13.60 | $13.67 | $13.50 | $13.55 | $4.79 | 6,560,550 |
| 2016-12-05 | $13.52 | $13.76 | $13.48 | $13.57 | $4.80 | 7,545,640 |
| 2016-12-02 | $13.71 | $13.82 | $13.51 | $13.52 | $4.78 | 13,285,060 |
| 2016-12-01 | $13.80 | $13.87 | $13.72 | $13.76 | $4.86 | 10,353,560 |
| 2016-11-30 | $13.79 | $13.91 | $13.70 | $13.76 | $4.86 | 11,948,500 |
| 2016-11-29 | $13.85 | $13.94 | $13.74 | $13.82 | $4.89 | 15,918,000 |
| 2016-11-28 | $13.81 | $13.86 | $13.77 | $13.85 | $4.90 | 10,382,570 |
| 2016-11-25 | $13.83 | $13.83 | $13.50 | $13.78 | $4.87 | 12,293,330 |
| 2016-11-24 | $13.94 | $13.96 | $13.75 | $13.79 | $4.88 | 14,152,630 |
| 2016-11-23 | $13.96 | $14.04 | $13.88 | $13.94 | $4.93 | 13,065,460 |
| 2016-11-22 | $13.90 | $13.97 | $13.84 | $13.93 | $4.92 | 12,290,620 |
| 2016-11-21 | $13.85 | $13.95 | $13.83 | $13.91 | $4.92 | 11,282,190 |
| 2016-11-18 | $14.11 | $14.18 | $13.91 | $13.92 | $4.92 | 15,018,160 |
| 2016-11-17 | $14.07 | $14.20 | $14.01 | $14.12 | $4.99 | 18,725,060 |
| 2016-11-16 | $13.85 | $14.39 | $13.75 | $14.26 | $5.04 | 44,710,640 |
| 2016-11-15 | $13.80 | $13.86 | $13.69 | $13.85 | $4.90 | 12,283,140 |
| 2016-11-14 | $13.80 | $13.92 | $13.71 | $13.78 | $4.87 | 16,546,880 |
| 2016-11-11 | $13.99 | $14.01 | $13.68 | $13.82 | $4.89 | 24,182,480 |
| 2016-11-10 | $13.94 | $14.04 | $13.90 | $13.96 | $4.94 | 13,466,760 |
| 2016-11-09 | $14.01 | $14.08 | $13.68 | $13.87 | $4.90 | 14,939,460 |
| 2016-11-08 | $13.99 | $14.05 | $13.78 | $13.93 | $4.92 | 8,895,990 |
| 2016-11-07 | $13.89 | $14.07 | $13.82 | $13.88 | $4.91 | 12,322,660 |
| 2016-11-04 | $14.13 | $14.18 | $13.86 | $13.89 | $4.91 | 12,573,170 |
| 2016-11-03 | $14.14 | $14.22 | $13.96 | $14.13 | $5.00 | 14,985,050 |
| 2016-11-02 | $14.19 | $14.32 | $14.08 | $14.15 | $5.00 | 13,275,120 |
| 2016-11-01 | $13.89 | $14.25 | $13.89 | $14.18 | $5.01 | 16,584,490 |
| 2016-10-31 | $13.88 | $13.97 | $13.77 | $13.88 | $4.91 | 0 |
| 2016-10-28 | $13.91 | $14.02 | $13.86 | $13.95 | $4.93 | 10,685,760 |
| 2016-10-27 | $13.90 | $14.04 | $13.84 | $13.91 | $4.92 | 8,618,990 |
| 2016-10-26 | $14.22 | $14.24 | $13.86 | $13.88 | $4.91 | 16,417,590 |
| 2016-10-25 | $14.28 | $14.38 | $14.12 | $14.18 | $5.01 | 12,854,880 |
| 2016-10-24 | $14.19 | $14.39 | $14.14 | $14.34 | $5.07 | 20,378,090 |
| 2016-10-21 | $14.16 | $14.18 | $14.02 | $14.12 | $4.99 | 8,763,130 |
| 2016-10-20 | $14.23 | $14.30 | $14.09 | $14.15 | $5.00 | 9,612,580 |
| 2016-10-19 | $14.40 | $14.43 | $14.17 | $14.22 | $5.03 | 14,085,630 |
| 2016-10-18 | $14.15 | $14.44 | $14.15 | $14.42 | $5.10 | 17,855,490 |
| 2016-10-17 | $14.40 | $14.42 | $14.14 | $14.26 | $5.04 | 22,071,950 |
| 2016-10-14 | $14.10 | $14.44 | $13.93 | $14.38 | $5.08 | 35,713,930 |
| 2016-10-13 | $14.01 | $14.10 | $13.86 | $14.00 | $4.95 | 14,041,120 |
| 2016-10-12 | $13.77 | $14.11 | $13.72 | $14.05 | $4.97 | 21,755,160 |
| 2016-10-11 | $13.86 | $13.86 | $13.69 | $13.77 | $4.87 | 14,687,740 |
| 2016-10-10 | $13.57 | $13.83 | $13.50 | $13.82 | $4.89 | 19,817,170 |
| 2016-10-07 | $13.50 | $13.50 | $13.50 | $13.50 | $4.77 | 0 |
| 2016-10-06 | $13.50 | $13.50 | $13.50 | $13.50 | $4.77 | 0 |
| 2016-10-05 | $13.50 | $13.50 | $13.50 | $13.50 | $4.77 | 0 |
| 2016-10-04 | $13.50 | $13.50 | $13.50 | $13.50 | $4.77 | 0 |
| 2016-10-03 | $13.50 | $13.50 | $13.50 | $13.50 | $4.77 | 0 |
| 2016-09-30 | $13.51 | $13.63 | $13.46 | $13.50 | $4.77 | 13,919,560 |
| 2016-09-29 | $13.77 | $13.77 | $13.46 | $13.59 | $4.80 | 14,124,540 |
| 2016-09-28 | $13.76 | $13.76 | $13.76 | $13.76 | $4.86 | 0 |
| 2016-09-27 | $13.58 | $13.83 | $13.50 | $13.76 | $4.86 | 12,394,730 |
| 2016-09-26 | $13.92 | $14.03 | $13.54 | $13.63 | $4.82 | 18,776,010 |
| 2016-09-23 | $14.12 | $14.18 | $13.90 | $13.98 | $4.94 | 14,967,710 |
| 2016-09-22 | $14.18 | $14.22 | $14.10 | $14.12 | $4.99 | 12,710,510 |
| 2016-09-21 | $14.08 | $14.19 | $14.05 | $14.07 | $4.97 | 11,855,920 |
| 2016-09-20 | $14.30 | $14.33 | $14.07 | $14.11 | $4.99 | 15,052,530 |
| 2016-09-19 | $14.32 | $14.43 | $14.15 | $14.33 | $5.07 | 13,242,910 |
| 2016-09-16 | $14.27 | $14.27 | $14.27 | $14.27 | $5.05 | 0 |
| 2016-09-15 | $14.27 | $14.27 | $14.27 | $14.27 | $5.05 | 0 |
| 2016-09-14 | $14.38 | $14.65 | $14.19 | $14.27 | $5.05 | 22,584,430 |
| 2016-09-13 | $14.28 | $14.34 | $14.17 | $14.20 | $5.02 | 13,948,540 |
| 2016-09-12 | $14.56 | $14.58 | $14.05 | $14.19 | $5.02 | 28,745,130 |
| 2016-09-09 | $14.79 | $14.82 | $14.54 | $14.58 | $5.15 | 19,696,770 |
| 2016-09-08 | $14.80 | $14.85 | $14.62 | $14.77 | $5.22 | 20,927,790 |
| 2016-09-07 | $15.02 | $15.10 | $14.80 | $14.84 | $5.25 | 19,972,500 |
| 2016-09-06 | $14.95 | $15.04 | $14.68 | $15.02 | $5.31 | 24,179,310 |
| 2016-09-05 | $15.24 | $15.28 | $14.73 | $14.95 | $5.29 | 31,277,900 |
| 2016-09-02 | $15.35 | $15.48 | $15.01 | $15.12 | $5.35 | 22,936,020 |
| 2016-09-01 | $15.20 | $15.53 | $15.18 | $15.36 | $5.43 | 25,889,020 |
| 2016-08-31 | $15.18 | $15.39 | $15.06 | $15.15 | $5.36 | 18,338,920 |
| 2016-08-30 | $15.20 | $15.22 | $15.04 | $15.13 | $5.35 | 13,997,840 |
| 2016-08-29 | $15.04 | $15.50 | $15.00 | $15.12 | $5.35 | 22,605,910 |
| 2016-08-26 | $14.80 | $15.24 | $14.68 | $15.04 | $5.32 | 25,799,520 |
| 2016-08-25 | $15.10 | $15.10 | $14.60 | $14.69 | $5.19 | 32,640,220 |
| 2016-08-24 | $15.40 | $15.41 | $15.10 | $15.16 | $5.36 | 17,046,210 |
| 2016-08-23 | $15.49 | $15.59 | $15.18 | $15.30 | $5.41 | 16,817,650 |
| 2016-08-22 | $15.35 | $15.69 | $15.26 | $15.44 | $5.46 | 29,004,790 |
| 2016-08-19 | $15.49 | $15.49 | $15.28 | $15.32 | $5.42 | 22,299,110 |
| 2016-08-18 | $15.78 | $15.78 | $15.34 | $15.48 | $5.47 | 41,282,290 |
| 2016-08-17 | $15.56 | $15.69 | $15.34 | $15.57 | $5.50 | 28,615,030 |
| 2016-08-16 | $15.37 | $15.78 | $15.34 | $15.68 | $5.54 | 40,802,650 |
| 2016-08-15 | $14.94 | $15.42 | $14.83 | $15.34 | $5.42 | 37,889,080 |
| 2016-08-12 | $14.93 | $15.07 | $14.72 | $14.97 | $5.29 | 25,143,200 |
| 2016-08-11 | $15.23 | $15.38 | $14.86 | $14.88 | $5.26 | 28,964,990 |
| 2016-08-10 | $15.54 | $15.66 | $15.27 | $15.30 | $5.41 | 26,500,720 |
| 2016-08-09 | $15.22 | $15.64 | $15.15 | $15.55 | $5.50 | 32,226,640 |
| 2016-08-08 | $15.26 | $15.35 | $14.87 | $15.30 | $5.41 | 30,080,130 |
| 2016-08-05 | $15.02 | $15.59 | $15.02 | $15.22 | $5.38 | 44,534,000 |
| 2016-08-04 | $15.10 | $15.32 | $14.87 | $15.16 | $5.36 | 43,538,510 |
| 2016-08-03 | $14.75 | $15.11 | $14.61 | $15.08 | $5.33 | 38,451,410 |
| 2016-08-02 | $14.90 | $14.95 | $14.53 | $14.84 | $5.25 | 38,163,170 |
| 2016-08-01 | $14.70 | $15.08 | $14.50 | $14.91 | $5.27 | 53,570,060 |
| 2016-07-29 | $15.50 | $15.50 | $14.65 | $14.68 | $5.19 | 62,268,040 |
| 2016-07-28 | $15.22 | $15.69 | $15.22 | $15.46 | $5.47 | 52,066,940 |
| 2016-07-27 | $16.22 | $16.35 | $14.77 | $15.42 | $5.45 | 110,502,980 |
| 2016-07-26 | $15.74 | $16.10 | $15.61 | $15.86 | $5.61 | 67,583,270 |
| 2016-07-25 | $15.95 | $16.37 | $15.52 | $15.90 | $5.62 | 91,204,930 |
| 2016-07-22 | $15.40 | $16.10 | $15.20 | $15.98 | $5.65 | 111,574,260 |
| 2016-07-21 | $14.41 | $15.73 | $14.35 | $15.49 | $5.48 | 140,071,360 |
| 2016-07-20 | $14.27 | $14.63 | $14.21 | $14.30 | $5.06 | 57,949,060 |
| 2016-07-19 | $14.00 | $14.70 | $13.96 | $14.28 | $5.05 | 108,578,470 |
| 2016-07-18 | $13.63 | $13.81 | $13.12 | $13.43 | $4.75 | 25,182,090 |
| 2016-07-15 | $13.68 | $13.88 | $13.58 | $13.68 | $4.84 | 13,655,480 |
| 2016-07-14 | $13.86 | $13.86 | $13.49 | $13.66 | $4.83 | 18,539,440 |
| 2016-07-13 | $13.91 | $14.08 | $13.76 | $13.84 | $4.89 | 23,308,730 |
| 2016-07-12 | $13.48 | $13.75 | $13.48 | $13.73 | $4.85 | 19,119,330 |
| 2016-07-11 | $13.50 | $13.80 | $13.34 | $13.52 | $4.78 | 21,844,210 |
| 2016-07-08 | $13.51 | $13.77 | $13.35 | $13.50 | $4.77 | 19,382,860 |
| 2016-07-07 | $13.70 | $14.03 | $13.60 | $13.77 | $4.87 | 23,394,050 |
| 2016-07-06 | $13.74 | $13.82 | $13.55 | $13.74 | $4.86 | 19,481,820 |
| 2016-07-05 | $13.73 | $13.90 | $13.61 | $13.73 | $4.85 | 30,413,150 |
| 2016-07-04 | $13.06 | $14.05 | $13.00 | $13.79 | $4.88 | 52,901,070 |
| 2016-07-01 | $13.10 | $13.25 | $12.93 | $13.06 | $4.62 | 17,417,390 |
| 2016-06-30 | $13.00 | $13.23 | $12.93 | $13.05 | $4.61 | 20,375,120 |
| 2016-06-29 | $13.10 | $13.10 | $12.82 | $13.00 | $4.60 | 13,909,910 |
| 2016-06-28 | $12.80 | $13.10 | $12.75 | $12.99 | $4.59 | 18,045,670 |
| 2016-06-27 | $12.49 | $12.94 | $12.48 | $12.92 | $4.57 | 19,881,470 |
| 2016-06-24 | $12.71 | $12.97 | $12.36 | $12.56 | $4.44 | 24,411,650 |
| 2016-06-23 | $13.34 | $13.34 | $12.65 | $12.84 | $4.54 | 30,426,440 |
| 2016-06-22 | $12.80 | $13.26 | $12.52 | $13.21 | $4.67 | 25,308,060 |
| 2016-06-21 | $13.16 | $13.19 | $12.60 | $12.65 | $4.47 | 19,034,890 |
| 2016-06-20 | $13.13 | $13.17 | $12.74 | $12.97 | $4.59 | 19,302,600 |
| 2016-06-17 | $13.05 | $13.39 | $13.02 | $13.13 | $4.64 | 21,564,150 |
| 2016-06-16 | $13.09 | $13.25 | $12.99 | $13.08 | $4.62 | 21,467,430 |
| 2016-06-15 | $12.68 | $13.34 | $12.56 | $13.15 | $4.65 | 41,167,680 |
| 2016-06-14 | $12.25 | $12.77 | $12.19 | $12.73 | $4.50 | 22,187,310 |
| 2016-06-13 | $12.41 | $12.95 | $12.20 | $12.21 | $4.32 | 23,259,530 |
| 2016-06-10 | $12.58 | $12.58 | $12.58 | $12.58 | $4.45 | 0 |
| 2016-06-09 | $12.58 | $12.58 | $12.58 | $12.58 | $4.45 | 0 |
| 2016-06-08 | $12.64 | $12.75 | $12.39 | $12.58 | $4.45 | 12,296,650 |
| 2016-06-07 | $12.62 | $12.85 | $12.51 | $12.63 | $4.47 | 14,161,100 |
| 2016-06-06 | $12.51 | $13.08 | $12.50 | $12.73 | $4.50 | 28,380,310 |
| 2016-06-03 | $11.97 | $12.62 | $11.97 | $12.49 | $4.42 | 30,029,260 |
| 2016-06-02 | $11.99 | $12.13 | $11.83 | $12.05 | $4.26 | 15,400,760 |
| 2016-06-01 | $12.04 | $12.04 | $12.04 | $12.04 | $4.26 | 0 |
| 2016-05-31 | $11.48 | $12.15 | $11.43 | $12.04 | $4.26 | 24,542,480 |
| 2016-05-30 | $11.37 | $11.47 | $11.21 | $11.42 | $4.04 | 11,706,490 |
| 2016-05-27 | $11.50 | $11.63 | $11.35 | $11.40 | $4.03 | 11,318,710 |
| 2016-05-26 | $11.65 | $11.76 | $11.28 | $11.53 | $4.08 | 14,069,280 |
| 2016-05-25 | $11.78 | $11.85 | $11.62 | $11.68 | $4.13 | 8,342,870 |
| 2016-05-24 | $11.88 | $11.96 | $11.51 | $11.69 | $4.13 | 11,336,080 |
| 2016-05-23 | $11.73 | $11.98 | $11.65 | $11.93 | $4.22 | 11,267,160 |
| 2016-05-20 | $11.58 | $11.84 | $11.55 | $11.75 | $4.15 | 8,479,060 |
| 2016-05-19 | $11.63 | $11.91 | $11.58 | $11.80 | $4.17 | 12,883,570 |
| 2016-05-18 | $12.00 | $12.09 | $11.46 | $11.70 | $4.14 | 19,078,750 |
| 2016-05-17 | $12.64 | $12.67 | $12.10 | $12.16 | $4.30 | 20,163,800 |
| 2016-05-16 | $12.28 | $12.48 | $12.15 | $12.46 | $4.41 | 10,539,660 |
| 2016-05-13 | $12.33 | $12.47 | $12.21 | $12.34 | $4.36 | 13,072,510 |
| 2016-05-12 | $12.19 | $12.43 | $12.01 | $12.33 | $4.36 | 13,928,150 |
| 2016-05-11 | $12.06 | $12.34 | $12.06 | $12.17 | $4.29 | 16,965,900 |
| 2016-05-10 | $12.06 | $12.27 | $11.90 | $11.97 | $4.21 | 12,044,370 |
| 2016-05-09 | $12.20 | $12.35 | $12.00 | $12.17 | $4.29 | 17,328,950 |
| 2016-05-06 | $12.88 | $13.00 | $12.25 | $12.32 | $4.34 | 23,352,330 |
| 2016-05-05 | $13.00 | $13.12 | $12.70 | $12.89 | $4.54 | 24,662,870 |
| 2016-05-04 | $12.65 | $13.26 | $12.57 | $13.05 | $4.60 | 29,301,560 |
| 2016-05-03 | $12.56 | $12.70 | $12.38 | $12.69 | $4.47 | 18,894,860 |
| 2016-05-02 | $12.44 | $12.44 | $12.44 | $12.44 | $4.38 | 0 |
| 2016-04-29 | $12.40 | $12.66 | $12.28 | $12.44 | $4.38 | 14,855,290 |
| 2016-04-28 | $12.29 | $12.42 | $12.05 | $12.39 | $4.36 | 11,306,890 |
| 2016-04-27 | $12.36 | $12.59 | $12.30 | $12.32 | $4.34 | 11,626,160 |
| 2016-04-26 | $12.26 | $12.36 | $12.18 | $12.31 | $4.33 | 9,220,850 |
| 2016-04-25 | $12.35 | $12.38 | $12.09 | $12.21 | $4.30 | 13,158,910 |
| 2016-04-22 | $12.04 | $12.20 | $11.99 | $12.20 | $4.30 | 11,185,280 |
| 2016-04-21 | $12.36 | $12.46 | $11.99 | $12.05 | $4.24 | 20,012,960 |
| 2016-04-20 | $12.90 | $12.99 | $11.85 | $12.36 | $4.35 | 28,037,840 |
| 2016-04-19 | $13.00 | $13.08 | $12.71 | $12.86 | $4.53 | 12,156,820 |
| 2016-04-18 | $13.34 | $13.34 | $12.72 | $12.86 | $4.53 | 17,519,670 |
| 2016-04-15 | $13.42 | $13.43 | $13.25 | $13.30 | $4.68 | 12,486,050 |
| 2016-04-14 | $13.33 | $13.58 | $13.12 | $13.35 | $4.70 | 15,794,900 |
| 2016-04-13 | $13.60 | $13.79 | $13.29 | $13.30 | $4.68 | 33,667,960 |
| 2016-04-12 | $12.96 | $13.38 | $12.81 | $13.18 | $4.64 | 23,045,220 |
| 2016-04-11 | $12.71 | $13.03 | $12.66 | $12.97 | $4.57 | 21,358,380 |
| 2016-04-08 | $12.69 | $12.69 | $12.25 | $12.52 | $4.41 | 15,743,590 |
| 2016-04-07 | $13.05 | $13.14 | $12.75 | $12.78 | $4.50 | 15,884,390 |
| 2016-04-06 | $12.70 | $13.19 | $12.60 | $13.03 | $4.59 | 21,520,090 |
| 2016-04-05 | $12.66 | $12.78 | $12.30 | $12.70 | $4.47 | 22,477,080 |
| 2016-04-04 | $12.65 | $12.65 | $12.65 | $12.65 | $4.45 | 0 |
| 2016-04-01 | $12.62 | $12.81 | $12.43 | $12.65 | $4.45 | 15,012,760 |
| 2016-03-31 | $12.80 | $12.87 | $12.61 | $12.65 | $4.45 | 16,170,510 |
| 2016-03-30 | $12.55 | $12.79 | $12.36 | $12.78 | $4.50 | 26,521,390 |
| 2016-03-29 | $12.64 | $12.73 | $12.23 | $12.38 | $4.36 | 22,143,750 |
| 2016-03-28 | $12.13 | $12.72 | $12.13 | $12.42 | $4.37 | 27,618,600 |
| 2016-03-25 | $12.05 | $12.22 | $11.98 | $12.12 | $4.27 | 12,868,810 |
| 2016-03-24 | $12.27 | $12.28 | $12.00 | $12.06 | $4.25 | 18,992,790 |
| 2016-03-23 | $12.22 | $12.32 | $12.14 | $12.27 | $4.32 | 12,711,530 |
| 2016-03-22 | $12.25 | $12.40 | $12.10 | $12.29 | $4.33 | 20,779,860 |
| 2016-03-21 | $12.25 | $12.45 | $12.15 | $12.35 | $4.35 | 21,610,040 |
| 2016-03-18 | $12.17 | $12.45 | $12.05 | $12.09 | $4.26 | 37,579,720 |
| 2016-03-17 | $11.68 | $12.12 | $11.66 | $12.09 | $4.26 | 28,515,450 |
| 2016-03-16 | $11.78 | $11.90 | $11.52 | $11.61 | $4.09 | 15,884,650 |
| 2016-03-15 | $11.59 | $11.80 | $11.40 | $11.72 | $4.13 | 26,173,780 |
| 2016-03-14 | $11.43 | $11.65 | $11.30 | $11.53 | $4.06 | 27,629,450 |
| 2016-03-11 | $11.15 | $11.27 | $10.93 | $11.20 | $3.94 | 9,576,260 |
| 2016-03-10 | $11.36 | $11.48 | $11.10 | $11.15 | $3.93 | 8,894,960 |
| 2016-03-09 | $11.01 | $11.56 | $11.00 | $11.35 | $4.00 | 17,091,260 |
| 2016-03-08 | $11.46 | $11.49 | $10.86 | $11.39 | $4.01 | 19,615,760 |
| 2016-03-07 | $11.36 | $11.66 | $11.32 | $11.45 | $4.03 | 16,028,530 |
| 2016-03-04 | $11.45 | $11.50 | $10.80 | $11.25 | $3.96 | 25,437,770 |
| 2016-03-03 | $11.31 | $11.55 | $11.14 | $11.17 | $3.93 | 18,475,220 |
| 2016-03-02 | $10.98 | $11.33 | $10.76 | $11.26 | $3.96 | 20,724,750 |
| 2016-03-01 | $10.65 | $10.90 | $10.13 | $10.84 | $3.82 | 20,481,930 |
| 2016-02-29 | $10.88 | $11.05 | $10.11 | $10.59 | $3.73 | 18,007,870 |
| 2016-02-26 | $10.62 | $11.11 | $10.61 | $10.87 | $3.83 | 19,076,610 |
| 2016-02-25 | $11.72 | $11.77 | $10.59 | $10.60 | $3.73 | 26,503,160 |
| 2016-02-24 | $11.46 | $11.88 | $11.34 | $11.77 | $4.14 | 24,344,370 |
| 2016-02-23 | $11.54 | $11.55 | $11.26 | $11.33 | $3.99 | 13,107,020 |
| 2016-02-22 | $11.59 | $11.69 | $11.35 | $11.45 | $4.03 | 16,546,760 |
| 2016-02-19 | $11.28 | $11.60 | $11.24 | $11.30 | $3.98 | 23,012,980 |
| 2016-02-18 | $11.31 | $11.40 | $11.07 | $11.09 | $3.91 | 16,284,970 |
| 2016-02-17 | $11.18 | $11.30 | $11.02 | $11.19 | $3.94 | 14,450,430 |
| 2016-02-16 | $10.92 | $11.21 | $10.80 | $11.17 | $3.93 | 17,563,140 |
| 2016-02-15 | $10.50 | $10.92 | $10.47 | $10.78 | $3.80 | 13,451,710 |
| 2016-02-12 | $10.91 | $10.91 | $10.91 | $10.91 | $3.84 | 0 |
| 2016-02-11 | $10.91 | $10.91 | $10.91 | $10.91 | $3.84 | 0 |
| 2016-02-10 | $10.91 | $10.91 | $10.91 | $10.91 | $3.84 | 0 |
| 2016-02-09 | $10.91 | $10.91 | $10.91 | $10.91 | $3.84 | 0 |
| 2016-02-08 | $10.91 | $10.91 | $10.91 | $10.91 | $3.84 | 0 |
| 2016-02-05 | $11.11 | $11.28 | $10.90 | $10.91 | $3.84 | 9,610,330 |
| 2016-02-04 | $10.83 | $11.33 | $10.77 | $11.08 | $3.90 | 24,144,270 |
| 2016-02-03 | $10.31 | $10.84 | $10.25 | $10.69 | $3.76 | 17,740,420 |
| 2016-02-02 | $10.19 | $10.73 | $10.16 | $10.47 | $3.69 | 17,253,870 |
| 2016-02-01 | $10.43 | $10.50 | $9.94 | $10.16 | $3.58 | 15,669,440 |
| 2016-01-29 | $10.00 | $10.57 | $10.00 | $10.41 | $3.67 | 23,270,540 |
| 2016-01-28 | $10.25 | $10.38 | $9.87 | $9.95 | $3.50 | 24,097,910 |
| 2016-01-27 | $11.21 | $11.22 | $10.04 | $10.26 | $3.61 | 40,295,210 |
| 2016-01-26 | $12.19 | $12.20 | $10.96 | $11.16 | $3.93 | 34,255,620 |
| 2016-01-25 | $11.97 | $12.28 | $11.85 | $12.11 | $4.26 | 20,344,120 |
| 2016-01-22 | $11.99 | $12.13 | $11.15 | $11.65 | $4.10 | 28,458,390 |
| 2016-01-21 | $12.28 | $12.63 | $11.70 | $11.89 | $4.19 | 24,282,640 |
| 2016-01-20 | $12.87 | $13.10 | $12.30 | $12.48 | $4.39 | 30,780,430 |
| 2016-01-19 | $12.35 | $12.99 | $12.33 | $12.92 | $4.55 | 26,242,850 |
| 2016-01-18 | $12.00 | $12.66 | $12.00 | $12.53 | $4.41 | 28,636,320 |
| 2016-01-15 | $12.10 | $12.52 | $11.78 | $12.20 | $4.30 | 31,201,020 |
| 2016-01-14 | $11.55 | $12.21 | $11.20 | $12.14 | $4.27 | 34,774,670 |
| 2016-01-13 | $11.67 | $12.14 | $11.39 | $11.53 | $4.06 | 20,436,010 |
| 2016-01-12 | $11.80 | $11.94 | $11.41 | $11.57 | $4.07 | 26,161,350 |
| 2016-01-11 | $12.09 | $12.39 | $11.35 | $11.49 | $4.05 | 30,671,690 |
| 2016-01-08 | $11.62 | $12.52 | $11.51 | $12.41 | $4.37 | 67,078,890 |
| 2016-01-07 | $11.90 | $12.00 | $11.17 | $11.38 | $4.01 | 9,569,000 |
| 2016-01-06 | $11.96 | $12.19 | $11.86 | $12.12 | $4.27 | 22,232,050 |
| 2016-01-05 | $11.90 | $12.60 | $11.20 | $11.88 | $4.18 | 34,759,400 |
| 2016-01-04 | $13.46 | $13.86 | $12.29 | $12.36 | $4.35 | 26,442,100 |
| 2016-01-01 | $13.65 | $13.65 | $13.65 | $13.65 | $4.81 | 0 |
| 2015-12-31 | $14.07 | $14.08 | $13.62 | $13.65 | $4.81 | 31,755,510 |
| 2015-12-30 | $14.70 | $14.98 | $14.07 | $14.24 | $5.01 | 63,026,830 |
| 2015-12-29 | $14.24 | $14.24 | $14.24 | $14.24 | $5.01 | 0 |
| 2015-12-28 | $14.24 | $14.24 | $14.24 | $14.24 | $5.01 | 0 |
| 2015-12-25 | $14.24 | $14.24 | $14.24 | $14.24 | $5.01 | 0 |
| 2015-12-24 | $14.24 | $14.24 | $14.24 | $14.24 | $5.01 | 0 |
| 2015-12-23 | $14.24 | $14.24 | $14.24 | $14.24 | $5.01 | 0 |
| 2015-12-22 | $13.95 | $14.37 | $13.82 | $14.24 | $5.01 | 39,379,210 |
| 2015-12-21 | $14.02 | $14.15 | $13.83 | $14.02 | $4.94 | 30,459,370 |
| 2015-12-18 | $14.08 | $14.28 | $13.78 | $13.97 | $4.92 | 50,634,880 |
| 2015-12-17 | $13.82 | $13.95 | $13.61 | $13.92 | $4.90 | 38,568,930 |
| 2015-12-16 | $13.80 | $13.80 | $13.51 | $13.52 | $4.76 | 18,312,390 |
| 2015-12-15 | $13.55 | $13.65 | $13.45 | $13.54 | $4.77 | 16,927,760 |
| 2015-12-14 | $13.16 | $13.58 | $12.96 | $13.53 | $4.76 | 19,648,040 |
| 2015-12-11 | $13.64 | $13.64 | $13.19 | $13.24 | $4.66 | 21,438,500 |
| 2015-12-10 | $13.55 | $13.75 | $13.44 | $13.63 | $4.80 | 22,209,320 |
| 2015-12-09 | $13.61 | $13.87 | $13.52 | $13.61 | $4.79 | 24,971,150 |
| 2015-12-08 | $14.19 | $14.34 | $13.65 | $13.70 | $4.82 | 37,526,970 |
| 2015-12-07 | $14.56 | $14.64 | $14.00 | $14.17 | $4.99 | 39,452,700 |
| 2015-12-04 | $14.38 | $14.49 | $14.06 | $14.31 | $5.04 | 51,924,250 |
| 2015-12-03 | $13.82 | $14.58 | $13.76 | $14.56 | $5.13 | 68,447,440 |
| 2015-12-02 | $14.08 | $14.09 | $13.23 | $13.77 | $4.85 | 31,869,160 |
| 2015-12-01 | $13.68 | $14.10 | $13.41 | $14.05 | $4.95 | 49,935,180 |
| 2015-11-30 | $13.33 | $13.85 | $12.80 | $13.75 | $4.84 | 53,863,590 |
| 2015-11-27 | $13.80 | $13.86 | $12.55 | $12.77 | $4.50 | 47,730,000 |
| 2015-11-26 | $13.98 | $14.13 | $13.74 | $13.93 | $4.91 | 47,045,120 |
| 2015-11-25 | $13.99 | $14.03 | $13.68 | $13.89 | $4.89 | 37,367,410 |
| 2015-11-24 | $13.75 | $14.15 | $13.74 | $13.97 | $4.92 | 31,859,210 |
| 2015-11-23 | $14.01 | $14.16 | $13.61 | $13.74 | $4.84 | 35,275,140 |
| 2015-11-20 | $14.12 | $14.23 | $13.70 | $13.98 | $4.92 | 60,739,630 |
| 2015-11-19 | $13.58 | $14.20 | $13.58 | $14.12 | $4.97 | 59,492,390 |
| 2015-11-18 | $13.67 | $13.93 | $13.16 | $13.29 | $4.68 | 48,439,540 |
| 2015-11-17 | $14.12 | $14.65 | $13.66 | $13.79 | $4.86 | 82,712,450 |
| 2015-11-16 | $13.35 | $14.12 | $13.25 | $14.08 | $4.96 | 61,127,590 |
| 2015-11-13 | $13.19 | $14.12 | $13.00 | $13.73 | $4.83 | 80,901,320 |
| 2015-11-12 | $13.60 | $13.60 | $13.10 | $13.40 | $4.72 | 79,018,330 |
| 2015-11-11 | $12.63 | $13.80 | $12.63 | $13.68 | $4.82 | 96,319,870 |
| 2015-11-10 | $12.83 | $13.18 | $12.50 | $12.59 | $4.43 | 68,270,530 |
| 2015-11-09 | $12.53 | $13.30 | $12.48 | $12.90 | $4.54 | 79,499,720 |
| 2015-11-06 | $12.39 | $13.14 | $12.39 | $12.78 | $4.50 | 59,794,910 |
| 2015-11-05 | $12.60 | $12.80 | $12.30 | $12.39 | $4.36 | 60,734,190 |
| 2015-11-04 | $12.05 | $12.70 | $12.03 | $12.60 | $4.44 | 45,487,970 |
| 2015-11-03 | $11.82 | $12.16 | $11.59 | $12.01 | $4.23 | 26,965,870 |
| 2015-11-02 | $11.99 | $12.45 | $11.73 | $11.82 | $4.16 | 29,445,430 |
| 2015-10-30 | $12.60 | $12.67 | $12.13 | $12.33 | $4.34 | 31,399,370 |
| 2015-10-29 | $12.38 | $12.80 | $12.12 | $12.52 | $4.41 | 45,722,660 |
| 2015-10-28 | $12.49 | $12.85 | $12.25 | $12.33 | $4.34 | 49,721,780 |
| 2015-10-27 | $12.45 | $12.66 | $11.58 | $12.49 | $4.40 | 67,906,930 |
| 2015-10-26 | $12.14 | $12.95 | $11.70 | $12.87 | $4.53 | 89,803,610 |
| 2015-10-23 | $11.98 | $12.18 | $11.69 | $11.90 | $4.19 | 57,521,420 |
| 2015-10-22 | $11.35 | $11.93 | $11.21 | $11.80 | $4.16 | 47,665,820 |
| 2015-10-21 | $12.65 | $12.78 | $11.50 | $11.50 | $4.05 | 84,147,930 |
| 2015-10-20 | $13.01 | $13.36 | $12.60 | $12.78 | $4.50 | 82,496,460 |
| 2015-10-19 | $12.38 | $12.88 | $12.24 | $12.53 | $4.41 | 69,083,770 |
| 2015-10-16 | $12.45 | $12.52 | $12.00 | $12.36 | $4.35 | 67,796,500 |
| 2015-10-15 | $11.99 | $12.70 | $11.86 | $12.43 | $4.38 | 73,130,170 |
| 2015-10-14 | $12.00 | $12.72 | $11.45 | $12.10 | $4.26 | 112,539,620 |
| 2015-10-13 | $10.98 | $11.69 | $10.87 | $11.69 | $4.12 | 88,670,250 |
| 2015-10-12 | $9.68 | $10.63 | $9.68 | $10.63 | $3.74 | 51,925,820 |
| 2015-10-09 | $9.58 | $9.72 | $9.52 | $9.66 | $3.40 | 17,011,920 |
| 2015-10-08 | $9.59 | $9.73 | $9.43 | $9.58 | $3.37 | 23,215,320 |
| 2015-10-07 | $9.15 | $9.15 | $9.15 | $9.15 | $3.22 | 0 |
| 2015-10-06 | $9.15 | $9.15 | $9.15 | $9.15 | $3.22 | 0 |
| 2015-10-05 | $9.15 | $9.15 | $9.15 | $9.15 | $3.22 | 0 |
| 2015-10-02 | $9.15 | $9.15 | $9.15 | $9.15 | $3.22 | 0 |
| 2015-10-01 | $9.15 | $9.15 | $9.15 | $9.15 | $3.22 | 0 |
| 2015-09-30 | $9.05 | $9.25 | $9.05 | $9.15 | $3.22 | 10,278,010 |
| 2015-09-29 | $9.44 | $9.44 | $8.98 | $9.11 | $3.21 | 18,975,890 |
| 2015-09-28 | $9.25 | $9.55 | $9.08 | $9.47 | $3.33 | 20,706,020 |
| 2015-09-25 | $10.02 | $10.14 | $9.40 | $9.56 | $3.37 | 58,750,180 |
| 2015-09-24 | $9.25 | $9.52 | $9.19 | $9.44 | $3.32 | 16,512,400 |
| 2015-09-23 | $9.20 | $9.39 | $9.11 | $9.18 | $3.23 | 13,359,550 |
| 2015-09-22 | $9.40 | $9.67 | $9.31 | $9.42 | $3.32 | 18,639,450 |
| 2015-09-21 | $8.70 | $9.42 | $8.59 | $9.38 | $3.30 | 21,342,180 |
| 2015-09-18 | $8.65 | $8.93 | $8.62 | $8.78 | $3.09 | 11,148,990 |
| 2015-09-17 | $8.92 | $9.15 | $8.58 | $8.60 | $3.03 | 20,969,010 |
| 2015-09-16 | $8.10 | $8.89 | $8.10 | $8.89 | $3.13 | 20,320,310 |
| 2015-09-15 | $8.70 | $8.83 | $8.05 | $8.08 | $2.85 | 19,902,150 |
| 2015-09-14 | $9.95 | $10.02 | $8.93 | $8.93 | $3.14 | 18,623,060 |
| 2015-09-11 | $9.79 | $10.10 | $9.79 | $9.92 | $3.49 | 11,398,150 |
| 2015-09-10 | $10.20 | $10.22 | $9.81 | $9.88 | $3.48 | 18,652,680 |
| 2015-09-09 | $9.94 | $10.48 | $9.82 | $10.38 | $3.66 | 32,735,480 |
| 2015-09-08 | $9.41 | $9.85 | $9.28 | $9.79 | $3.45 | 15,784,090 |
| 2015-09-07 | $9.10 | $9.78 | $9.10 | $9.32 | $3.28 | 16,242,980 |
XiAn LONGi Silicon Materials Company Ltd (601012) News Headlines
.jpg)
Recent XiAn LONGi Silicon Materials Company Ltd (601012) News
Similar Companies to XiAn LONGi Silicon Materials Company Ltd (601012) 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 | -- | -- | -- |