Shanghai Ganglian ECommerce Holdings (300226) Exchange: SHE
Data as of July 17, 2025
$23.17 ($-0.02) -0.09%
Shanghai Ganglian ECommerce Holdings - Daily Information
Click for more stock information on Shanghai Ganglian ECommerce Holdings.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $23.13 |
| Previous Close | $23.17 |
| High | $23.42 |
| Low | $22.96 |
| Adjusted Open | $23.13 |
| Previous Adjusted Close | $23.17 |
| Adjusted High | $23.42 |
| Adjusted Low | $22.96 |
About Shanghai Ganglian ECommerce Holdings (300226)
Shanghai Ganglian E-Commerce Holdings Co., Ltd. is an operator of Internet platforms, which deal with iron and steel and other industrial information. The Company operates its businesses primarily through the provision of business to business (B2B) e-commerce services, with iron and steel, energy, mining, non-ferrous metal and other industrial information provided. The Company offers e-commerce services, including steel trade services, Weblink services, commercial information services, conference and training services, consulting services and advertising services, among others. The Company operates e-commerce platforms, such as www.mysteel.com and its English version: www.mysteel.net, www.mybuxiu.com, www.sososteel.com , www.myyouse.com and http://www.glinfo.com, among others.
Invest in Shanghai Ganglian ECommerce Holdings (300226)
Historical Stock Data for Shanghai Ganglian ECommerce Holdings (300226)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $23.13 | $23.42 | $22.96 | $23.17 | $23.17 | 14,174,140 |
| 2025-07-08 | $22.26 | $23.50 | $22.25 | $23.19 | $23.19 | 18,244,130 |
| 2025-07-07 | $22.11 | $22.79 | $22.06 | $22.32 | $22.32 | 7,276,940 |
| 2025-07-04 | $22.24 | $22.72 | $22.04 | $22.28 | $22.28 | 10,162,590 |
| 2025-07-03 | $22.40 | $22.47 | $22.15 | $22.26 | $22.26 | 10,359,070 |
| 2025-07-02 | $22.41 | $23.28 | $22.15 | $22.52 | $22.52 | 18,372,480 |
| 2025-07-01 | $22.84 | $22.84 | $22.21 | $22.45 | $22.45 | 10,766,750 |
| 2025-06-30 | $22.85 | $23.19 | $22.69 | $22.84 | $22.84 | 11,471,320 |
| 2025-06-27 | $22.69 | $23.64 | $22.49 | $22.84 | $22.84 | 16,152,180 |
| 2025-06-26 | $22.91 | $23.11 | $22.63 | $22.70 | $22.70 | 15,802,810 |
| 2025-06-25 | $21.65 | $23.25 | $21.51 | $22.93 | $22.93 | 24,789,080 |
| 2025-06-24 | $21.14 | $21.78 | $21.11 | $21.68 | $21.68 | 9,058,210 |
| 2025-06-23 | $20.40 | $21.14 | $20.32 | $21.13 | $21.13 | 6,359,180 |
| 2025-06-20 | $21.10 | $21.17 | $20.52 | $20.55 | $20.55 | 6,856,530 |
| 2025-06-19 | $21.58 | $21.79 | $20.99 | $21.10 | $21.10 | 7,428,900 |
| 2025-06-18 | $21.50 | $21.84 | $21.28 | $21.49 | $21.49 | 7,212,950 |
| 2025-06-17 | $21.45 | $21.96 | $21.45 | $21.69 | $21.69 | 9,905,930 |
| 2025-06-13 | $21.48 | $21.56 | $20.95 | $20.96 | $20.96 | 8,459,670 |
| 2025-06-12 | $21.26 | $21.54 | $21.07 | $21.46 | $21.46 | 6,001,510 |
| 2025-06-11 | $21.18 | $21.65 | $21.18 | $21.27 | $21.27 | 7,224,430 |
| 2025-06-10 | $21.50 | $21.66 | $20.95 | $21.19 | $21.19 | 8,349,720 |
| 2025-06-09 | $21.21 | $21.68 | $21.01 | $21.50 | $21.50 | 8,892,020 |
| 2025-06-06 | $21.31 | $21.92 | $21.08 | $21.21 | $21.21 | 14,457,390 |
| 2025-06-05 | $20.64 | $21.09 | $20.62 | $21.00 | $21.00 | 5,905,190 |
| 2025-06-04 | $20.45 | $20.73 | $20.38 | $20.65 | $20.65 | 4,333,400 |
| 2025-06-03 | $20.52 | $20.85 | $20.48 | $20.48 | $20.48 | 4,980,160 |
| 2025-05-30 | $20.79 | $20.95 | $20.45 | $20.59 | $20.59 | 5,726,600 |
| 2025-05-29 | $20.04 | $21.25 | $19.98 | $20.92 | $20.92 | 10,976,830 |
| 2025-05-28 | $20.10 | $20.30 | $19.92 | $19.99 | $19.99 | 3,229,920 |
| 2025-05-27 | $20.29 | $20.30 | $20.02 | $20.14 | $20.14 | 3,685,650 |
| 2025-05-26 | $20.14 | $20.44 | $20.10 | $20.32 | $20.32 | 4,142,090 |
| 2025-05-23 | $20.51 | $20.63 | $20.02 | $20.09 | $20.09 | 5,071,420 |
| 2025-05-22 | $20.78 | $20.98 | $20.51 | $20.52 | $20.52 | 4,861,500 |
| 2025-05-21 | $20.91 | $21.00 | $20.73 | $20.85 | $20.85 | 3,369,900 |
| 2025-05-20 | $20.83 | $21.05 | $20.71 | $20.98 | $20.98 | 4,078,220 |
| 2025-05-19 | $20.70 | $20.96 | $20.46 | $20.90 | $20.90 | 5,055,560 |
| 2025-05-16 | $20.62 | $20.92 | $20.62 | $20.70 | $20.70 | 4,524,990 |
| 2025-05-15 | $21.32 | $21.34 | $20.76 | $20.80 | $20.80 | 6,945,600 |
| 2025-05-14 | $21.18 | $21.70 | $21.05 | $21.45 | $21.45 | 9,412,680 |
| 2025-05-13 | $21.68 | $21.75 | $21.17 | $21.21 | $21.21 | 5,823,330 |
| 2025-05-12 | $21.37 | $21.40 | $21.14 | $21.33 | $21.33 | 5,710,460 |
| 2025-05-09 | $21.43 | $21.43 | $21.00 | $21.02 | $21.02 | 6,650,880 |
| 2025-05-08 | $21.38 | $21.63 | $21.37 | $21.50 | $21.50 | 7,846,060 |
| 2025-05-07 | $21.90 | $22.06 | $21.22 | $21.49 | $21.49 | 13,797,620 |
| 2025-05-06 | $20.96 | $21.43 | $20.82 | $21.43 | $21.43 | 10,373,110 |
| 2025-04-30 | $20.47 | $20.90 | $20.35 | $20.76 | $20.76 | 8,902,870 |
| 2025-04-29 | $20.20 | $20.62 | $20.11 | $20.33 | $20.33 | 8,622,740 |
| 2025-04-28 | $20.10 | $20.71 | $19.92 | $20.44 | $20.44 | 10,669,550 |
| 2025-04-25 | $20.00 | $20.30 | $19.82 | $19.95 | $19.95 | 5,561,280 |
| 2025-04-24 | $20.30 | $20.37 | $19.80 | $19.96 | $19.96 | 5,908,040 |
| 2025-04-23 | $20.30 | $20.75 | $20.14 | $20.37 | $20.37 | 7,878,640 |
| 2025-04-22 | $20.19 | $20.61 | $20.03 | $20.23 | $20.23 | 8,964,320 |
| 2025-04-21 | $19.42 | $20.25 | $19.31 | $20.17 | $20.17 | 8,185,360 |
| 2025-04-18 | $19.40 | $19.57 | $19.28 | $19.36 | $19.36 | 4,182,600 |
| 2025-04-17 | $19.54 | $19.82 | $19.40 | $19.42 | $19.42 | 5,249,210 |
| 2025-04-16 | $19.77 | $19.90 | $19.18 | $19.65 | $19.65 | 6,983,770 |
| 2025-04-15 | $20.04 | $20.11 | $19.68 | $19.76 | $19.76 | 7,208,070 |
| 2025-04-14 | $20.04 | $20.31 | $19.92 | $20.04 | $20.04 | 9,427,270 |
| 2025-04-11 | $19.48 | $20.03 | $19.32 | $19.80 | $19.80 | 9,264,610 |
| 2025-04-10 | $19.78 | $20.35 | $19.57 | $19.60 | $19.60 | 12,137,720 |
| 2025-04-09 | $18.45 | $19.37 | $17.61 | $19.18 | $19.18 | 13,316,570 |
| 2025-04-08 | $18.29 | $19.53 | $18.21 | $18.77 | $18.77 | 14,784,500 |
| 2025-04-07 | $20.26 | $20.96 | $17.78 | $18.03 | $18.03 | 17,152,430 |
| 2025-04-03 | $22.45 | $22.63 | $22.06 | $22.22 | $22.22 | 7,692,500 |
| 2025-04-02 | $22.66 | $22.99 | $22.52 | $22.70 | $22.70 | 5,029,480 |
| 2025-04-01 | $22.75 | $22.98 | $22.55 | $22.65 | $22.65 | 4,989,140 |
| 2025-03-31 | $22.73 | $22.73 | $22.17 | $22.61 | $22.61 | 6,199,000 |
| 2025-03-28 | $22.80 | $23.06 | $22.68 | $22.79 | $22.79 | 4,713,720 |
| 2025-03-27 | $22.78 | $23.13 | $22.52 | $22.79 | $22.79 | 5,256,910 |
| 2025-03-26 | $22.87 | $23.12 | $22.76 | $22.82 | $22.82 | 4,638,500 |
| 2025-03-25 | $22.95 | $23.06 | $22.64 | $22.89 | $22.89 | 5,239,490 |
| 2025-03-24 | $23.24 | $23.24 | $22.45 | $22.95 | $22.95 | 8,261,250 |
| 2025-03-21 | $23.86 | $23.86 | $23.12 | $23.22 | $23.22 | 9,039,750 |
| 2025-03-20 | $24.38 | $24.38 | $23.81 | $23.85 | $23.85 | 10,209,250 |
| 2025-03-19 | $24.52 | $24.52 | $24.14 | $24.33 | $24.33 | 6,331,970 |
| 2025-03-18 | $24.76 | $24.94 | $24.41 | $24.54 | $24.54 | 7,399,350 |
| 2025-03-17 | $25.07 | $25.08 | $24.59 | $24.71 | $24.71 | 8,317,550 |
| 2025-03-14 | $24.40 | $25.24 | $24.24 | $25.06 | $25.06 | 10,404,190 |
| 2025-03-13 | $24.82 | $25.00 | $24.01 | $24.47 | $24.47 | 10,577,010 |
| 2025-03-12 | $25.00 | $25.38 | $24.65 | $24.98 | $24.98 | 11,054,130 |
| 2025-03-11 | $24.63 | $24.89 | $24.44 | $24.80 | $24.80 | 9,209,210 |
| 2025-03-10 | $25.61 | $25.77 | $24.83 | $24.97 | $24.97 | 12,677,830 |
| 2025-03-07 | $25.68 | $27.04 | $25.58 | $25.80 | $25.80 | 25,340,120 |
| 2025-03-06 | $25.65 | $25.99 | $25.14 | $25.88 | $25.88 | 18,568,040 |
| 2025-03-05 | $24.47 | $24.67 | $24.13 | $24.53 | $24.53 | 8,844,950 |
| 2025-03-04 | $23.81 | $24.58 | $23.70 | $24.43 | $24.43 | 10,425,700 |
| 2025-03-03 | $24.20 | $24.70 | $23.55 | $24.02 | $24.02 | 11,645,680 |
| 2025-02-28 | $25.24 | $25.37 | $23.85 | $23.95 | $23.95 | 15,115,290 |
| 2025-02-27 | $26.15 | $26.48 | $24.92 | $25.39 | $25.39 | 17,287,650 |
| 2025-02-26 | $25.56 | $26.59 | $25.28 | $26.25 | $26.25 | 18,518,900 |
| 2025-02-25 | $26.00 | $26.04 | $25.25 | $25.45 | $25.45 | 17,322,510 |
| 2025-02-24 | $26.79 | $26.79 | $25.90 | $26.21 | $26.21 | 17,900,840 |
| 2025-02-20 | $26.48 | $27.58 | $26.31 | $26.67 | $26.67 | 18,100,560 |
| 2025-02-19 | $25.98 | $26.53 | $25.78 | $26.42 | $26.42 | 17,900,010 |
| 2025-02-18 | $27.80 | $28.23 | $25.94 | $26.00 | $26.00 | 28,179,410 |
| 2025-02-17 | $29.21 | $29.67 | $27.52 | $28.15 | $28.15 | 36,705,970 |
| 2025-02-14 | $26.80 | $30.88 | $26.34 | $29.92 | $29.92 | 53,798,570 |
| 2025-02-13 | $26.50 | $26.68 | $25.96 | $26.13 | $26.13 | 13,618,250 |
| 2025-02-12 | $26.18 | $26.57 | $25.93 | $26.44 | $26.44 | 14,248,750 |
| 2025-02-11 | $26.55 | $26.60 | $25.81 | $26.41 | $26.41 | 18,470,730 |
| 2025-02-10 | $25.61 | $27.49 | $25.45 | $26.87 | $26.87 | 35,056,720 |
| 2025-02-07 | $25.56 | $26.10 | $24.91 | $25.28 | $25.28 | 24,437,710 |
| 2025-02-06 | $25.70 | $25.88 | $24.66 | $25.67 | $25.67 | 28,408,490 |
| 2025-02-05 | $25.43 | $25.49 | $24.30 | $25.24 | $25.24 | 28,872,390 |
| 2025-01-27 | $24.15 | $25.08 | $24.15 | $24.28 | $24.28 | 28,387,480 |
| 2025-01-24 | $21.16 | $24.33 | $21.14 | $23.65 | $23.65 | 26,700,790 |
| 2025-01-23 | $21.55 | $22.03 | $21.29 | $21.29 | $21.29 | 7,290,980 |
| 2025-01-22 | $21.27 | $21.50 | $21.07 | $21.21 | $21.21 | 4,506,300 |
| 2025-01-21 | $21.47 | $21.58 | $21.10 | $21.44 | $21.44 | 4,379,420 |
| 2025-01-20 | $21.50 | $21.68 | $21.33 | $21.44 | $21.44 | 4,989,720 |
| 2025-01-17 | $21.21 | $21.53 | $21.10 | $21.33 | $21.33 | 4,980,100 |
| 2025-01-16 | $21.20 | $21.89 | $21.13 | $21.31 | $21.31 | 8,599,860 |
| 2025-01-15 | $21.05 | $21.37 | $20.92 | $21.09 | $21.09 | 7,186,060 |
| 2025-01-14 | $20.23 | $21.21 | $20.10 | $21.18 | $21.18 | 8,989,710 |
| 2025-01-13 | $19.48 | $20.27 | $19.23 | $20.08 | $20.08 | 6,292,460 |
| 2025-01-09 | $20.23 | $20.66 | $20.15 | $20.39 | $20.39 | 5,764,540 |
| 2025-01-08 | $20.49 | $20.69 | $19.59 | $20.31 | $20.31 | 9,665,420 |
| 2025-01-07 | $20.31 | $20.71 | $20.27 | $20.69 | $20.69 | 5,834,540 |
| 2025-01-06 | $20.35 | $20.76 | $20.01 | $20.30 | $20.30 | 7,195,490 |
| 2025-01-03 | $21.63 | $21.84 | $20.35 | $20.40 | $20.40 | 10,133,640 |
| 2025-01-02 | $22.69 | $22.79 | $21.33 | $21.64 | $21.64 | 12,471,930 |
| 2024-12-31 | $24.20 | $24.30 | $22.87 | $22.87 | $22.87 | 11,266,030 |
| 2024-12-30 | $23.34 | $24.28 | $22.82 | $23.81 | $23.81 | 11,662,700 |
| 2024-12-27 | $23.21 | $23.72 | $23.15 | $23.28 | $23.28 | 7,349,980 |
| 2024-12-26 | $22.93 | $23.50 | $22.93 | $23.29 | $23.29 | 7,094,240 |
| 2024-12-25 | $23.45 | $23.49 | $22.66 | $22.93 | $22.93 | 8,275,440 |
| 2024-12-24 | $23.39 | $23.56 | $22.95 | $23.39 | $23.39 | 7,456,790 |
| 2024-12-23 | $24.36 | $24.52 | $23.24 | $23.27 | $23.27 | 11,448,610 |
| 2024-12-20 | $24.37 | $24.71 | $24.16 | $24.43 | $24.43 | 9,638,600 |
| 2024-12-19 | $23.60 | $24.47 | $23.58 | $24.39 | $24.39 | 10,133,600 |
| 2024-12-18 | $23.80 | $24.26 | $23.40 | $23.95 | $23.95 | 9,134,500 |
| 2024-12-17 | $24.43 | $24.59 | $23.77 | $23.83 | $23.83 | 11,238,750 |
| 2024-12-16 | $24.92 | $25.26 | $24.36 | $24.57 | $24.57 | 12,637,860 |
| 2024-12-13 | $25.94 | $25.99 | $25.15 | $25.15 | $25.15 | 15,480,180 |
| 2024-12-12 | $25.95 | $26.30 | $25.51 | $26.20 | $26.20 | 16,480,220 |
| 2024-12-11 | $26.30 | $26.56 | $25.93 | $26.11 | $26.11 | 15,645,970 |
| 2024-12-10 | $27.70 | $27.74 | $26.06 | $26.19 | $26.19 | 25,496,500 |
| 2024-12-09 | $26.51 | $27.06 | $25.80 | $26.34 | $26.34 | 21,840,870 |
| 2024-12-06 | $25.33 | $27.66 | $24.88 | $26.65 | $26.65 | 34,376,000 |
| 2024-12-05 | $24.54 | $25.58 | $24.52 | $25.33 | $25.33 | 13,255,380 |
| 2024-12-04 | $25.35 | $25.67 | $24.49 | $24.67 | $24.67 | 12,687,630 |
| 2024-12-03 | $25.56 | $25.67 | $25.01 | $25.50 | $25.50 | 14,638,720 |
| 2024-12-02 | $24.93 | $26.01 | $24.73 | $25.80 | $25.80 | 18,980,380 |
| 2024-11-29 | $24.37 | $25.98 | $24.23 | $25.25 | $25.25 | 30,311,420 |
| 2024-11-28 | $24.65 | $25.14 | $24.03 | $24.08 | $24.08 | 13,169,010 |
| 2024-11-27 | $23.68 | $24.49 | $22.92 | $24.45 | $24.45 | 12,818,700 |
| 2024-11-26 | $24.23 | $24.77 | $23.87 | $23.87 | $23.87 | 10,269,840 |
| 2024-11-25 | $25.00 | $25.35 | $23.69 | $24.47 | $24.47 | 16,076,320 |
| 2024-11-22 | $25.86 | $26.60 | $24.53 | $24.62 | $24.62 | 20,549,560 |
| 2024-11-21 | $25.99 | $26.25 | $25.44 | $25.84 | $25.84 | 18,341,390 |
| 2024-11-20 | $24.88 | $26.99 | $24.71 | $26.30 | $26.30 | 24,186,580 |
| 2024-11-19 | $24.18 | $25.10 | $23.88 | $25.04 | $25.04 | 13,812,860 |
| 2024-11-18 | $25.42 | $25.89 | $23.87 | $24.13 | $24.13 | 17,518,540 |
| 2024-11-15 | $25.93 | $27.05 | $25.31 | $25.42 | $25.42 | 21,052,730 |
| 2024-11-14 | $27.30 | $27.50 | $26.01 | $26.18 | $26.18 | 22,556,460 |
| 2024-11-13 | $26.40 | $28.22 | $26.20 | $27.70 | $27.70 | 34,295,910 |
| 2024-11-12 | $26.99 | $27.79 | $26.16 | $26.63 | $26.63 | 25,694,500 |
| 2024-11-11 | $25.53 | $27.08 | $25.53 | $26.90 | $26.90 | 24,343,420 |
| 2024-11-08 | $26.89 | $27.30 | $25.60 | $25.77 | $25.77 | 28,064,640 |
| 2024-11-07 | $25.16 | $26.38 | $25.02 | $26.34 | $26.34 | 20,037,820 |
| 2024-11-06 | $25.90 | $26.45 | $25.31 | $25.56 | $25.56 | 21,972,730 |
| 2024-11-05 | $24.20 | $26.50 | $24.00 | $26.02 | $26.02 | 31,033,060 |
| 2024-11-04 | $23.22 | $24.08 | $23.22 | $24.08 | $24.08 | 12,121,990 |
| 2024-11-01 | $24.78 | $24.85 | $23.38 | $23.43 | $23.43 | 19,472,660 |
| 2024-10-31 | $24.72 | $25.77 | $24.61 | $24.98 | $24.98 | 22,411,170 |
| 2024-10-30 | $24.97 | $25.12 | $23.97 | $24.53 | $24.53 | 19,468,330 |
| 2024-10-29 | $25.88 | $26.10 | $24.95 | $24.98 | $24.98 | 21,264,180 |
| 2024-10-28 | $26.00 | $26.19 | $25.40 | $25.88 | $25.88 | 20,609,520 |
| 2024-10-25 | $26.60 | $26.75 | $25.76 | $26.04 | $26.04 | 20,613,900 |
| 2024-10-24 | $26.18 | $27.00 | $25.68 | $26.40 | $26.40 | 19,261,380 |
| 2024-10-23 | $28.04 | $28.88 | $26.83 | $27.06 | $27.06 | 27,151,090 |
| 2024-10-22 | $27.88 | $28.80 | $27.61 | $28.33 | $28.33 | 21,886,480 |
| 2024-10-21 | $28.95 | $29.35 | $27.83 | $28.15 | $28.15 | 32,643,460 |
| 2024-10-18 | $27.02 | $30.38 | $26.65 | $29.00 | $29.00 | 34,033,060 |
| 2024-10-17 | $27.38 | $28.62 | $26.85 | $27.28 | $27.28 | 31,418,340 |
| 2024-10-16 | $24.39 | $27.30 | $24.39 | $26.85 | $26.85 | 27,796,350 |
| 2024-10-15 | $25.93 | $27.33 | $25.35 | $25.41 | $25.41 | 27,421,040 |
| 2024-10-14 | $24.55 | $26.62 | $23.92 | $26.41 | $26.41 | 28,144,270 |
| 2024-10-11 | $26.02 | $27.10 | $23.88 | $24.46 | $24.46 | 33,908,830 |
| 2024-10-10 | $30.40 | $30.99 | $26.00 | $27.46 | $27.46 | 41,522,010 |
| 2024-10-09 | $27.44 | $33.36 | $26.49 | $28.79 | $28.79 | 60,511,370 |
| 2024-10-08 | $28.58 | $28.58 | $26.00 | $28.58 | $28.58 | 64,258,670 |
| 2024-09-30 | $22.35 | $23.82 | $22.35 | $23.82 | $23.82 | 46,523,100 |
| 2024-09-27 | $17.99 | $20.88 | $17.73 | $19.85 | $19.85 | 31,991,560 |
| 2024-09-26 | $16.88 | $17.54 | $16.70 | $17.50 | $17.50 | 12,411,380 |
| 2024-09-25 | $16.77 | $17.26 | $16.63 | $16.80 | $16.80 | 14,510,730 |
| 2024-09-24 | $15.83 | $16.66 | $15.55 | $16.53 | $16.53 | 12,661,810 |
| 2024-09-23 | $15.65 | $15.82 | $15.55 | $15.74 | $15.74 | 4,303,540 |
| 2024-09-20 | $15.62 | $15.75 | $15.47 | $15.65 | $15.65 | 4,444,260 |
| 2024-09-19 | $15.22 | $15.79 | $15.12 | $15.62 | $15.62 | 6,522,370 |
| 2024-09-18 | $15.28 | $15.35 | $14.73 | $15.10 | $15.10 | 4,368,160 |
| 2024-09-13 | $15.61 | $15.62 | $15.24 | $15.26 | $15.26 | 3,002,270 |
| 2024-09-12 | $15.78 | $15.92 | $15.55 | $15.59 | $15.59 | 4,058,850 |
| 2024-09-11 | $15.73 | $15.85 | $15.61 | $15.78 | $15.78 | 3,465,760 |
| 2024-09-10 | $15.42 | $15.85 | $15.20 | $15.73 | $15.73 | 4,510,500 |
| 2024-09-09 | $15.34 | $15.57 | $15.15 | $15.37 | $15.37 | 3,463,520 |
| 2024-09-06 | $15.90 | $16.07 | $15.41 | $15.50 | $15.50 | 6,271,950 |
| 2024-09-05 | $15.50 | $15.99 | $15.50 | $15.82 | $15.82 | 4,488,520 |
| 2024-09-04 | $15.39 | $15.69 | $15.30 | $15.45 | $15.45 | 3,402,590 |
| 2024-09-03 | $15.35 | $15.69 | $15.31 | $15.54 | $15.54 | 3,589,300 |
| 2024-09-02 | $15.93 | $16.03 | $15.36 | $15.36 | $15.36 | 5,159,900 |
| 2024-08-30 | $15.37 | $16.25 | $15.36 | $16.03 | $16.03 | 8,457,610 |
| 2024-08-29 | $15.20 | $15.53 | $15.12 | $15.36 | $15.36 | 4,246,020 |
| 2024-08-28 | $14.94 | $15.40 | $14.83 | $15.27 | $15.27 | 6,156,580 |
| 2024-08-27 | $15.44 | $15.49 | $14.85 | $14.97 | $14.97 | 8,504,060 |
| 2024-08-26 | $15.78 | $16.01 | $15.66 | $15.78 | $15.78 | 3,939,850 |
| 2024-08-23 | $15.51 | $15.85 | $15.42 | $15.77 | $15.77 | 4,790,090 |
| 2024-08-22 | $16.08 | $16.22 | $15.54 | $15.55 | $15.55 | 6,038,590 |
| 2024-08-21 | $16.02 | $16.22 | $15.95 | $16.08 | $16.08 | 3,394,670 |
| 2024-08-20 | $16.44 | $16.45 | $16.07 | $16.10 | $16.10 | 4,451,080 |
| 2024-08-19 | $16.36 | $16.73 | $16.36 | $16.44 | $16.44 | 4,633,100 |
| 2024-08-16 | $16.48 | $16.60 | $16.34 | $16.35 | $16.35 | 4,155,640 |
| 2024-08-15 | $16.15 | $16.70 | $16.03 | $16.54 | $16.54 | 7,190,540 |
| 2024-08-14 | $16.39 | $16.42 | $16.18 | $16.22 | $16.22 | 3,572,360 |
| 2024-08-13 | $16.19 | $16.37 | $16.12 | $16.37 | $16.37 | 3,344,690 |
| 2024-08-12 | $16.48 | $16.49 | $16.19 | $16.26 | $16.26 | 3,924,320 |
| 2024-08-09 | $16.90 | $16.95 | $16.50 | $16.50 | $16.50 | 5,158,540 |
| 2024-08-08 | $17.00 | $17.10 | $16.46 | $16.77 | $16.77 | 5,788,900 |
| 2024-08-07 | $17.01 | $17.23 | $16.91 | $17.05 | $17.05 | 5,394,490 |
| 2024-08-06 | $16.87 | $17.10 | $16.73 | $17.10 | $17.10 | 7,704,820 |
| 2024-08-05 | $16.89 | $17.34 | $16.51 | $16.56 | $16.56 | 10,692,720 |
| 2024-08-02 | $17.40 | $17.68 | $17.09 | $17.13 | $17.13 | 10,025,620 |
| 2024-08-01 | $18.04 | $18.23 | $17.70 | $17.73 | $17.73 | 12,159,990 |
| 2024-07-31 | $17.36 | $18.33 | $17.30 | $18.18 | $18.18 | 17,855,890 |
| 2024-07-30 | $17.51 | $17.67 | $17.26 | $17.37 | $17.37 | 11,200,490 |
| 2024-07-29 | $17.90 | $18.11 | $17.41 | $17.68 | $17.68 | 14,403,920 |
| 2024-07-26 | $17.39 | $18.30 | $17.25 | $17.98 | $17.98 | 23,112,890 |
| 2024-07-25 | $16.45 | $18.77 | $16.20 | $17.81 | $17.81 | 21,872,170 |
| 2024-07-24 | $16.28 | $17.08 | $16.10 | $16.60 | $16.60 | 14,153,320 |
| 2024-07-23 | $16.52 | $16.67 | $16.30 | $16.30 | $16.30 | 4,592,880 |
| 2024-07-22 | $16.55 | $16.77 | $16.28 | $16.63 | $16.63 | 6,747,130 |
| 2024-07-19 | $16.15 | $16.56 | $16.01 | $16.48 | $16.48 | 5,719,520 |
| 2024-07-18 | $16.26 | $16.28 | $15.68 | $16.19 | $16.19 | 6,633,610 |
| 2024-07-17 | $16.28 | $16.59 | $16.16 | $16.37 | $16.37 | 6,578,050 |
| 2024-07-16 | $16.18 | $16.33 | $16.06 | $16.24 | $16.24 | 4,759,380 |
| 2024-07-15 | $16.52 | $16.54 | $16.11 | $16.18 | $16.18 | 4,533,300 |
| 2024-07-12 | $16.86 | $16.95 | $16.54 | $16.59 | $16.59 | 4,996,430 |
| 2024-07-11 | $16.60 | $16.98 | $16.55 | $16.92 | $16.92 | 7,319,500 |
| 2024-07-10 | $16.39 | $16.68 | $16.20 | $16.28 | $16.28 | 5,221,440 |
| 2024-07-09 | $16.30 | $16.58 | $15.92 | $16.44 | $16.44 | 6,378,840 |
| 2024-07-08 | $16.85 | $16.87 | $16.20 | $16.30 | $16.30 | 7,025,380 |
| 2024-07-05 | $16.52 | $17.08 | $16.40 | $16.96 | $16.96 | 6,454,250 |
| 2024-07-04 | $17.07 | $17.33 | $16.57 | $16.61 | $16.61 | 6,896,670 |
| 2024-07-03 | $17.12 | $17.28 | $16.82 | $17.03 | $17.03 | 4,839,570 |
| 2024-07-02 | $16.81 | $17.42 | $16.81 | $17.16 | $17.16 | 6,757,860 |
| 2024-07-01 | $16.82 | $16.94 | $16.38 | $16.94 | $16.94 | 6,112,670 |
| 2024-06-28 | $16.86 | $17.25 | $16.80 | $16.94 | $16.94 | 5,940,890 |
| 2024-06-27 | $17.07 | $17.23 | $16.83 | $16.86 | $16.86 | 4,507,100 |
| 2024-06-26 | $16.28 | $17.18 | $16.21 | $17.16 | $17.16 | 6,839,010 |
| 2024-06-25 | $16.41 | $16.54 | $16.16 | $16.35 | $16.35 | 4,782,040 |
| 2024-06-24 | $16.95 | $16.95 | $16.32 | $16.32 | $16.32 | 6,956,170 |
| 2024-06-21 | $17.02 | $17.27 | $16.85 | $17.03 | $17.03 | 4,205,660 |
| 2024-06-20 | $17.72 | $17.77 | $17.03 | $17.07 | $17.07 | 7,360,500 |
| 2024-06-19 | $18.20 | $18.30 | $17.70 | $17.72 | $17.72 | 6,556,660 |
| 2024-06-18 | $17.98 | $18.21 | $17.90 | $18.15 | $18.15 | 5,703,900 |
| 2024-06-17 | $18.03 | $18.09 | $17.82 | $17.92 | $17.92 | 4,513,820 |
| 2024-06-14 | $18.04 | $18.18 | $17.78 | $18.08 | $18.08 | 4,669,370 |
| 2024-06-13 | $18.12 | $18.30 | $17.86 | $18.04 | $18.04 | 5,240,550 |
| 2024-06-12 | $17.92 | $18.31 | $17.84 | $18.14 | $18.14 | 5,246,970 |
| 2024-06-11 | $17.85 | $17.96 | $17.46 | $17.95 | $17.95 | 6,279,140 |
| 2024-06-07 | $17.80 | $18.09 | $17.65 | $17.90 | $17.90 | 5,180,280 |
| 2024-06-06 | $18.56 | $18.60 | $17.64 | $17.71 | $17.71 | 7,372,790 |
| 2024-06-05 | $18.65 | $18.79 | $18.38 | $18.40 | $18.40 | 4,219,040 |
| 2024-06-04 | $18.60 | $18.73 | $18.35 | $18.68 | $18.68 | 5,030,020 |
| 2024-06-03 | $19.45 | $19.45 | $18.45 | $18.61 | $18.61 | 7,849,590 |
| 2024-05-31 | $19.07 | $19.45 | $18.95 | $19.35 | $19.35 | 4,676,370 |
| 2024-05-30 | $19.00 | $19.28 | $18.75 | $19.03 | $19.03 | 3,803,250 |
| 2024-05-29 | $19.15 | $19.28 | $18.99 | $19.13 | $19.13 | 4,057,780 |
| 2024-05-28 | $19.45 | $19.54 | $19.00 | $19.06 | $19.06 | 3,939,310 |
| 2024-05-27 | $19.55 | $19.68 | $18.89 | $19.45 | $19.45 | 6,000,870 |
| 2024-05-24 | $19.66 | $19.91 | $19.48 | $19.49 | $19.49 | 4,971,260 |
| 2024-05-23 | $20.50 | $20.57 | $19.70 | $19.75 | $19.75 | 8,172,370 |
| 2024-05-22 | $20.58 | $20.75 | $20.40 | $20.61 | $20.61 | 4,160,840 |
| 2024-05-21 | $20.76 | $20.95 | $20.43 | $20.59 | $20.59 | 5,658,300 |
| 2024-05-20 | $20.58 | $20.94 | $20.31 | $20.83 | $20.83 | 8,952,900 |
| 2024-05-17 | $20.23 | $20.58 | $20.09 | $20.46 | $20.46 | 6,652,220 |
| 2024-05-16 | $20.04 | $20.48 | $19.98 | $20.18 | $20.18 | 6,091,220 |
| 2024-05-15 | $20.19 | $20.20 | $19.88 | $20.00 | $20.00 | 3,832,680 |
| 2024-05-14 | $20.18 | $20.30 | $19.82 | $20.14 | $20.14 | 5,840,830 |
| 2024-05-13 | $20.24 | $20.40 | $19.87 | $19.97 | $19.97 | 8,112,970 |
| 2024-05-10 | $20.63 | $21.09 | $20.32 | $20.55 | $20.55 | 8,144,600 |
| 2024-05-09 | $20.30 | $20.66 | $20.30 | $20.55 | $20.55 | 5,124,580 |
| 2024-05-08 | $20.81 | $20.83 | $20.25 | $20.28 | $20.28 | 6,650,350 |
| 2024-05-07 | $20.78 | $21.28 | $20.68 | $20.96 | $20.96 | 8,182,060 |
| 2024-05-06 | $20.95 | $21.17 | $20.65 | $20.82 | $20.82 | 7,997,940 |
| 2024-04-30 | $20.80 | $21.05 | $20.23 | $20.55 | $20.55 | 8,412,340 |
| 2024-04-29 | $20.30 | $20.96 | $20.25 | $20.72 | $20.72 | 11,381,070 |
| 2024-04-26 | $19.54 | $20.33 | $19.52 | $20.30 | $20.30 | 11,710,060 |
| 2024-04-25 | $19.33 | $19.85 | $18.96 | $19.49 | $19.49 | 9,620,440 |
| 2024-04-24 | $19.07 | $19.34 | $18.97 | $19.30 | $19.30 | 7,261,200 |
| 2024-04-23 | $19.14 | $19.26 | $18.93 | $18.96 | $18.96 | 5,894,290 |
| 2024-04-22 | $18.74 | $19.16 | $18.28 | $18.93 | $18.93 | 7,666,310 |
| 2024-04-19 | $19.22 | $19.37 | $18.70 | $18.74 | $18.74 | 9,717,930 |
| 2024-04-18 | $19.49 | $19.70 | $18.89 | $19.45 | $19.45 | 10,725,410 |
| 2024-04-17 | $19.18 | $19.88 | $19.18 | $19.52 | $19.52 | 12,711,700 |
| 2024-04-16 | $19.96 | $20.07 | $18.77 | $18.87 | $18.87 | 10,757,050 |
| 2024-04-15 | $20.58 | $20.86 | $19.71 | $20.02 | $20.02 | 9,953,760 |
| 2024-04-12 | $21.16 | $21.36 | $20.68 | $20.70 | $20.70 | 6,105,870 |
| 2024-04-11 | $20.77 | $21.37 | $20.63 | $20.89 | $20.89 | 6,357,890 |
| 2024-04-10 | $21.60 | $21.63 | $20.63 | $20.84 | $20.84 | 7,241,210 |
| 2024-04-09 | $21.57 | $21.79 | $21.36 | $21.60 | $21.60 | 4,791,670 |
| 2024-04-08 | $22.00 | $22.18 | $21.45 | $21.46 | $21.46 | 5,236,490 |
| 2024-04-03 | $22.72 | $22.72 | $21.89 | $22.01 | $22.01 | 7,636,500 |
| 2024-04-02 | $23.16 | $23.16 | $22.58 | $22.80 | $22.80 | 6,247,590 |
| 2024-04-01 | $22.59 | $23.21 | $22.52 | $23.17 | $23.17 | 8,070,220 |
| 2024-03-29 | $22.48 | $22.70 | $21.80 | $22.59 | $22.59 | 8,133,390 |
| 2024-03-28 | $21.68 | $22.65 | $21.53 | $22.43 | $22.43 | 9,231,790 |
| 2024-03-27 | $23.30 | $23.33 | $21.50 | $21.52 | $21.52 | 13,233,410 |
| 2024-03-26 | $23.84 | $24.33 | $23.04 | $23.30 | $23.30 | 10,927,180 |
| 2024-03-25 | $25.60 | $25.60 | $24.08 | $24.11 | $24.11 | 14,636,740 |
| 2024-03-22 | $24.87 | $25.60 | $24.16 | $25.17 | $25.17 | 17,898,720 |
| 2024-03-21 | $25.40 | $25.71 | $24.68 | $24.88 | $24.88 | 14,782,310 |
| 2024-03-20 | $23.93 | $25.40 | $23.86 | $25.33 | $25.33 | 20,310,230 |
| 2024-03-19 | $24.30 | $24.42 | $23.93 | $23.98 | $23.98 | 11,205,170 |
| 2024-03-18 | $22.89 | $24.68 | $22.89 | $24.40 | $24.40 | 23,736,820 |
| 2024-03-15 | $22.75 | $22.85 | $22.33 | $22.81 | $22.81 | 7,680,390 |
| 2024-03-14 | $23.38 | $23.49 | $22.38 | $22.76 | $22.76 | 12,794,130 |
| 2024-03-13 | $23.60 | $23.88 | $23.24 | $23.61 | $23.61 | 10,385,880 |
| 2024-03-12 | $23.12 | $23.57 | $22.81 | $23.44 | $23.44 | 11,949,320 |
| 2024-03-11 | $22.60 | $22.96 | $22.30 | $22.96 | $22.96 | 6,370,930 |
| 2024-03-08 | $22.40 | $22.66 | $22.00 | $22.64 | $22.64 | 6,514,940 |
| 2024-03-07 | $23.00 | $23.28 | $22.47 | $22.47 | $22.47 | 7,496,720 |
| 2024-03-06 | $22.87 | $23.19 | $22.50 | $22.93 | $22.93 | 6,783,980 |
| 2024-03-05 | $23.00 | $23.37 | $22.82 | $23.03 | $23.03 | 7,788,660 |
| 2024-03-04 | $23.35 | $23.65 | $22.77 | $23.50 | $23.50 | 11,380,370 |
| 2024-03-01 | $23.02 | $23.54 | $22.82 | $23.43 | $23.43 | 11,884,180 |
| 2024-02-29 | $21.86 | $22.98 | $21.76 | $22.90 | $22.90 | 11,704,940 |
| 2024-02-28 | $23.78 | $24.27 | $21.95 | $21.96 | $21.96 | 17,016,300 |
| 2024-02-27 | $22.60 | $23.78 | $22.53 | $23.78 | $23.78 | 14,495,690 |
| 2024-02-26 | $22.79 | $23.09 | $22.41 | $22.72 | $22.72 | 12,780,340 |
| 2024-02-23 | $22.88 | $23.13 | $22.39 | $23.10 | $23.10 | 13,256,960 |
| 2024-02-22 | $21.80 | $22.88 | $21.79 | $22.63 | $22.63 | 14,110,900 |
| 2024-02-21 | $21.60 | $22.67 | $21.41 | $21.84 | $21.84 | 14,805,340 |
| 2024-02-20 | $21.85 | $22.58 | $21.68 | $21.97 | $21.97 | 12,626,930 |
| 2024-02-19 | $21.68 | $21.91 | $21.15 | $21.66 | $21.66 | 11,207,210 |
| 2024-02-08 | $20.40 | $21.32 | $20.05 | $21.22 | $21.22 | 11,671,200 |
| 2024-02-07 | $19.74 | $21.01 | $19.62 | $19.97 | $19.97 | 11,447,180 |
| 2024-02-06 | $18.18 | $19.80 | $17.48 | $19.59 | $19.59 | 11,378,530 |
| 2024-02-05 | $19.38 | $19.68 | $17.42 | $18.18 | $18.18 | 15,288,980 |
| 2024-02-02 | $20.56 | $21.22 | $19.07 | $19.73 | $19.73 | 8,598,040 |
| 2024-02-01 | $20.52 | $21.33 | $19.78 | $20.55 | $20.55 | 9,037,450 |
| 2024-01-31 | $22.18 | $22.18 | $20.48 | $20.55 | $20.55 | 9,629,620 |
| 2024-01-30 | $22.85 | $22.85 | $21.96 | $22.02 | $22.02 | 9,145,770 |
| 2024-01-29 | $23.65 | $23.70 | $22.95 | $23.10 | $23.10 | 10,657,510 |
| 2024-01-26 | $23.57 | $24.00 | $23.36 | $23.36 | $23.36 | 11,637,930 |
| 2024-01-25 | $22.90 | $23.87 | $22.51 | $23.80 | $23.80 | 18,207,060 |
| 2024-01-24 | $22.22 | $23.33 | $21.76 | $23.31 | $23.31 | 15,794,380 |
| 2024-01-23 | $21.22 | $22.14 | $21.09 | $21.90 | $21.90 | 10,890,670 |
| 2024-01-22 | $22.83 | $22.97 | $20.99 | $21.22 | $21.22 | 9,575,520 |
| 2024-01-19 | $23.62 | $23.70 | $22.78 | $22.82 | $22.82 | 10,225,540 |
| 2024-01-18 | $23.60 | $23.80 | $22.81 | $23.73 | $23.73 | 10,729,370 |
| 2024-01-17 | $24.78 | $24.79 | $23.78 | $23.80 | $23.80 | 8,163,710 |
| 2024-01-16 | $25.44 | $25.49 | $23.95 | $24.80 | $24.80 | 14,656,790 |
| 2024-01-15 | $26.01 | $26.40 | $25.43 | $25.60 | $25.60 | 7,230,540 |
| 2024-01-12 | $27.01 | $27.10 | $26.30 | $26.30 | $26.30 | 6,086,080 |
| 2024-01-11 | $25.71 | $27.09 | $25.56 | $26.99 | $26.99 | 10,254,430 |
| 2024-01-10 | $25.90 | $26.27 | $25.60 | $25.70 | $25.70 | 5,688,670 |
| 2024-01-09 | $25.50 | $26.31 | $25.25 | $26.14 | $26.14 | 8,224,200 |
| 2024-01-08 | $25.87 | $25.94 | $25.31 | $25.31 | $25.31 | 5,907,600 |
| 2024-01-05 | $27.37 | $27.49 | $25.85 | $25.97 | $25.97 | 9,450,010 |
| 2024-01-04 | $26.83 | $27.06 | $26.52 | $26.90 | $26.90 | 4,402,800 |
| 2024-01-03 | $27.40 | $27.55 | $26.55 | $27.09 | $27.09 | 7,612,890 |
| 2024-01-02 | $28.54 | $28.70 | $27.21 | $27.40 | $27.40 | 10,217,100 |
| 2024-01-01 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2023-12-29 | $26.74 | $28.95 | $26.65 | $28.49 | $28.49 | 17,657,310 |
| 2023-12-28 | $26.17 | $27.12 | $25.73 | $26.83 | $26.83 | 9,342,420 |
| 2023-12-27 | $26.00 | $26.40 | $25.62 | $26.29 | $26.29 | 7,498,020 |
| 2023-12-26 | $26.89 | $27.26 | $25.80 | $26.02 | $26.02 | 9,267,310 |
| 2023-12-25 | $26.50 | $27.15 | $25.63 | $27.02 | $27.02 | 8,410,370 |
| 2023-12-22 | $27.75 | $28.03 | $26.40 | $26.57 | $26.57 | 13,049,690 |
| 2023-12-21 | $27.11 | $28.26 | $26.99 | $28.03 | $28.03 | 12,034,330 |
| 2023-12-20 | $29.45 | $29.45 | $27.26 | $27.62 | $27.62 | 20,412,070 |
| 2023-12-19 | $29.20 | $29.78 | $28.52 | $29.30 | $29.30 | 14,483,490 |
| 2023-12-18 | $30.10 | $30.70 | $29.12 | $29.25 | $29.25 | 15,950,990 |
| 2023-12-15 | $30.46 | $30.75 | $29.30 | $29.79 | $29.79 | 18,664,260 |
| 2023-12-14 | $30.36 | $31.11 | $29.95 | $30.40 | $30.40 | 22,885,280 |
| 2023-12-13 | $29.76 | $31.73 | $29.62 | $29.94 | $29.94 | 31,186,870 |
| 2023-12-12 | $28.53 | $29.93 | $28.53 | $29.65 | $29.65 | 29,727,520 |
| 2023-12-11 | $27.36 | $28.46 | $27.26 | $28.46 | $28.46 | 15,506,860 |
| 2023-12-08 | $28.59 | $28.72 | $27.41 | $28.00 | $28.00 | 19,633,540 |
| 2023-12-07 | $27.12 | $28.13 | $27.12 | $27.93 | $27.93 | 17,239,780 |
| 2023-12-06 | $27.70 | $27.75 | $26.98 | $27.41 | $27.41 | 11,536,470 |
| 2023-12-05 | $28.42 | $28.59 | $27.68 | $27.74 | $27.74 | 16,441,110 |
| 2023-12-04 | $27.12 | $29.12 | $27.00 | $28.69 | $28.69 | 29,285,800 |
| 2023-12-01 | $25.56 | $27.25 | $25.56 | $27.10 | $27.10 | 13,908,010 |
| 2023-11-30 | $26.05 | $26.10 | $25.33 | $25.64 | $25.64 | 6,310,680 |
| 2023-11-29 | $26.45 | $26.48 | $25.80 | $25.92 | $25.92 | 7,477,490 |
| 2023-11-28 | $27.05 | $27.06 | $25.51 | $26.43 | $26.43 | 16,545,140 |
| 2023-11-27 | $26.68 | $28.56 | $26.61 | $27.21 | $27.21 | 20,438,080 |
| 2023-11-24 | $27.38 | $27.49 | $26.35 | $26.53 | $26.53 | 9,641,290 |
| 2023-11-23 | $27.10 | $27.38 | $26.55 | $27.27 | $27.27 | 10,693,060 |
| 2023-11-22 | $27.99 | $28.58 | $27.35 | $27.35 | $27.35 | 15,738,320 |
| 2023-11-21 | $27.55 | $28.65 | $27.55 | $27.75 | $27.75 | 17,059,880 |
| 2023-11-20 | $27.11 | $27.80 | $26.96 | $27.49 | $27.49 | 11,255,080 |
| 2023-11-17 | $27.11 | $27.48 | $26.85 | $27.15 | $27.15 | 9,533,700 |
| 2023-11-16 | $27.10 | $28.10 | $26.95 | $27.25 | $27.25 | 11,705,680 |
| 2023-11-15 | $27.45 | $27.88 | $27.20 | $27.34 | $27.34 | 12,574,790 |
| 2023-11-14 | $27.28 | $27.46 | $26.70 | $27.36 | $27.36 | 13,655,000 |
| 2023-11-13 | $26.09 | $27.72 | $26.06 | $26.96 | $26.96 | 16,582,670 |
| 2023-11-10 | $26.10 | $26.35 | $25.94 | $25.94 | $25.94 | 7,705,710 |
| 2023-11-09 | $26.60 | $26.95 | $26.25 | $26.34 | $26.34 | 7,927,950 |
| 2023-11-08 | $26.48 | $27.18 | $26.00 | $26.73 | $26.73 | 13,955,010 |
| 2023-11-07 | $26.10 | $26.57 | $25.72 | $26.39 | $26.39 | 11,228,280 |
| 2023-11-06 | $25.52 | $26.26 | $25.29 | $26.08 | $26.08 | 11,007,370 |
| 2023-11-03 | $24.78 | $25.40 | $24.64 | $25.19 | $25.19 | 6,704,300 |
| 2023-11-02 | $25.02 | $25.40 | $24.78 | $24.78 | $24.78 | 6,352,300 |
| 2023-11-01 | $25.41 | $25.68 | $24.98 | $25.10 | $25.10 | 7,014,850 |
| 2023-10-31 | $25.62 | $25.82 | $25.02 | $25.34 | $25.34 | 8,688,040 |
| 2023-10-30 | $24.83 | $25.73 | $24.83 | $25.62 | $25.62 | 12,106,390 |
| 2023-10-27 | $24.58 | $25.25 | $24.33 | $25.10 | $25.10 | 10,730,530 |
| 2023-10-26 | $24.53 | $24.98 | $24.14 | $24.77 | $24.77 | 12,162,990 |
| 2023-10-25 | $24.45 | $25.99 | $24.10 | $25.02 | $25.02 | 18,542,330 |
| 2023-10-24 | $23.90 | $24.35 | $23.65 | $24.08 | $24.08 | 8,474,370 |
| 2023-10-23 | $24.06 | $24.30 | $23.30 | $23.54 | $23.54 | 6,794,350 |
| 2023-10-20 | $24.60 | $25.05 | $24.10 | $24.25 | $24.25 | 7,167,920 |
| 2023-10-19 | $24.71 | $25.51 | $24.71 | $24.91 | $24.91 | 7,887,390 |
| 2023-10-18 | $25.60 | $25.67 | $24.83 | $24.93 | $24.93 | 8,461,860 |
| 2023-10-17 | $25.75 | $25.83 | $25.29 | $25.70 | $25.70 | 7,242,670 |
| 2023-10-16 | $26.01 | $26.09 | $25.20 | $25.80 | $25.80 | 14,592,400 |
| 2023-10-13 | $28.46 | $28.57 | $25.55 | $25.88 | $25.88 | 29,758,020 |
| 2023-10-12 | $29.51 | $29.62 | $28.46 | $28.56 | $28.56 | 9,018,650 |
| 2023-10-11 | $28.88 | $29.66 | $28.70 | $29.27 | $29.27 | 9,914,580 |
| 2023-10-10 | $29.76 | $30.10 | $28.58 | $29.03 | $29.03 | 13,326,320 |
| 2023-10-09 | $29.55 | $29.95 | $29.38 | $29.72 | $29.72 | 6,200,110 |
| 2023-09-28 | $29.81 | $30.23 | $29.58 | $29.80 | $29.80 | 9,643,960 |
| 2023-09-27 | $29.40 | $30.08 | $29.18 | $29.81 | $29.81 | 10,307,850 |
| 2023-09-26 | $29.18 | $29.87 | $29.09 | $29.58 | $29.58 | 12,226,530 |
| 2023-09-25 | $29.20 | $29.52 | $29.00 | $29.12 | $29.12 | 8,090,790 |
| 2023-09-22 | $28.40 | $29.58 | $28.20 | $29.52 | $29.52 | 12,725,500 |
| 2023-09-21 | $28.38 | $28.95 | $28.30 | $28.47 | $28.47 | 7,338,850 |
| 2023-09-20 | $28.97 | $29.33 | $28.60 | $28.67 | $28.67 | 8,098,830 |
| 2023-09-19 | $29.95 | $30.00 | $29.04 | $29.07 | $29.07 | 10,139,030 |
| 2023-09-18 | $29.68 | $30.18 | $29.50 | $30.00 | $30.00 | 10,559,900 |
| 2023-09-15 | $30.00 | $30.29 | $29.62 | $29.92 | $29.92 | 9,315,100 |
| 2023-09-14 | $30.90 | $30.90 | $29.80 | $29.95 | $29.95 | 13,894,110 |
| 2023-09-13 | $31.80 | $32.09 | $30.69 | $30.99 | $30.99 | 15,088,010 |
| 2023-09-12 | $32.30 | $32.70 | $31.70 | $31.80 | $31.80 | 15,641,050 |
| 2023-09-11 | $32.16 | $33.60 | $31.16 | $32.80 | $32.80 | 21,879,530 |
| 2023-09-08 | $33.05 | $33.48 | $31.20 | $32.00 | $32.00 | 24,187,600 |
| 2023-09-07 | $33.67 | $34.60 | $33.14 | $33.14 | $33.14 | 20,270,490 |
| 2023-09-06 | $33.73 | $34.88 | $32.85 | $34.50 | $34.50 | 32,959,120 |
| 2023-09-05 | $37.85 | $37.85 | $34.01 | $34.10 | $34.10 | 47,977,470 |
| 2023-09-04 | $35.25 | $38.80 | $34.73 | $38.76 | $38.76 | 48,849,100 |
| 2023-09-01 | $35.30 | $37.72 | $35.02 | $35.87 | $35.87 | 39,363,370 |
| 2023-08-31 | $35.60 | $36.25 | $34.14 | $35.75 | $35.75 | 34,496,910 |
| 2023-08-30 | $35.38 | $37.25 | $33.78 | $36.70 | $36.70 | 50,369,670 |
| 2023-08-29 | $32.31 | $36.76 | $32.31 | $35.37 | $35.37 | 45,963,260 |
| 2023-08-28 | $37.01 | $38.10 | $32.38 | $32.70 | $32.70 | 50,120,680 |
| 2023-08-25 | $34.25 | $36.75 | $33.77 | $34.38 | $34.38 | 42,302,530 |
| 2023-08-24 | $36.23 | $38.00 | $34.50 | $35.46 | $35.46 | 52,631,630 |
| 2023-08-23 | $36.00 | $39.00 | $35.06 | $35.85 | $35.85 | 63,277,450 |
| 2023-08-22 | $30.87 | $34.32 | $29.60 | $34.32 | $34.32 | 43,662,980 |
| 2023-08-21 | $28.53 | $29.67 | $28.13 | $28.60 | $28.60 | 6,843,340 |
| 2023-08-18 | $29.45 | $30.55 | $28.52 | $28.61 | $28.61 | 9,030,560 |
| 2023-08-17 | $28.25 | $29.59 | $27.88 | $29.50 | $29.50 | 8,660,510 |
| 2023-08-16 | $29.35 | $30.58 | $28.05 | $28.60 | $28.60 | 9,459,530 |
| 2023-08-15 | $29.85 | $30.02 | $28.82 | $29.16 | $29.16 | 6,271,770 |
| 2023-08-14 | $28.23 | $29.97 | $28.10 | $29.78 | $29.78 | 10,054,780 |
| 2023-08-11 | $29.71 | $30.18 | $28.64 | $28.64 | $28.64 | 7,324,760 |
| 2023-08-10 | $30.05 | $30.32 | $29.65 | $29.88 | $29.88 | 5,606,840 |
| 2023-08-09 | $30.94 | $31.09 | $29.95 | $30.00 | $30.00 | 7,643,810 |
| 2023-08-08 | $31.42 | $31.70 | $30.67 | $30.73 | $30.73 | 9,407,840 |
| 2023-08-07 | $31.19 | $31.94 | $30.95 | $31.48 | $31.48 | 14,451,910 |
| 2023-08-04 | $29.25 | $31.89 | $29.03 | $31.20 | $31.20 | 19,717,610 |
| 2023-08-03 | $28.99 | $29.40 | $28.70 | $29.28 | $29.28 | 6,327,710 |
| 2023-08-02 | $29.66 | $30.10 | $28.85 | $29.11 | $29.11 | 8,486,180 |
| 2023-08-01 | $30.29 | $30.43 | $29.48 | $30.15 | $30.15 | 7,227,680 |
| 2023-07-31 | $28.54 | $31.08 | $28.17 | $30.04 | $30.04 | 13,677,590 |
| 2023-07-28 | $28.19 | $28.79 | $27.71 | $28.60 | $28.60 | 5,316,840 |
| 2023-07-27 | $28.77 | $28.77 | $27.90 | $28.06 | $28.06 | 5,571,860 |
| 2023-07-26 | $30.03 | $30.03 | $28.50 | $28.56 | $28.56 | 8,169,740 |
| 2023-07-25 | $29.70 | $30.37 | $29.47 | $29.70 | $29.70 | 8,385,910 |
| 2023-07-24 | $28.00 | $29.94 | $28.00 | $29.48 | $29.48 | 8,179,700 |
| 2023-07-21 | $28.58 | $29.19 | $28.00 | $28.11 | $28.11 | 5,824,130 |
| 2023-07-20 | $29.27 | $29.39 | $28.45 | $28.48 | $28.48 | 4,043,040 |
| 2023-07-19 | $29.13 | $29.86 | $29.00 | $29.38 | $29.38 | 4,038,280 |
| 2023-07-18 | $29.71 | $30.05 | $29.10 | $29.20 | $29.20 | 4,590,790 |
| 2023-07-17 | $30.30 | $31.20 | $29.55 | $29.82 | $29.82 | 6,587,630 |
| 2023-07-14 | $29.29 | $31.01 | $29.29 | $30.35 | $30.35 | 13,008,250 |
| 2023-07-13 | $28.70 | $29.70 | $28.26 | $29.18 | $29.18 | 8,414,160 |
| 2023-07-12 | $29.30 | $29.30 | $28.30 | $28.40 | $28.40 | 6,159,710 |
| 2023-07-11 | $29.94 | $30.25 | $29.10 | $29.11 | $29.11 | 7,657,310 |
| 2023-07-10 | $29.80 | $30.35 | $29.32 | $30.17 | $30.17 | 5,030,400 |
| 2023-07-07 | $30.46 | $30.50 | $29.40 | $29.69 | $29.69 | 9,979,380 |
| 2023-07-06 | $31.00 | $31.41 | $30.61 | $30.62 | $30.62 | 5,728,730 |
| 2023-07-05 | $31.10 | $32.13 | $30.93 | $31.03 | $31.03 | 7,677,170 |
| 2023-07-04 | $31.61 | $31.81 | $30.60 | $31.08 | $31.08 | 9,916,610 |
| 2023-07-03 | $32.44 | $32.70 | $31.62 | $31.75 | $31.75 | 8,899,240 |
| 2023-06-30 | $32.28 | $32.77 | $32.00 | $32.40 | $32.40 | 4,899,320 |
| 2023-06-29 | $32.50 | $33.57 | $32.00 | $32.42 | $32.42 | 5,779,040 |
| 2023-06-28 | $33.14 | $33.38 | $31.68 | $32.41 | $32.41 | 8,340,720 |
| 2023-06-27 | $33.23 | $34.20 | $32.81 | $33.20 | $33.20 | 7,707,650 |
| 2023-06-26 | $35.43 | $35.63 | $32.91 | $33.23 | $33.23 | 14,364,260 |
| 2023-06-21 | $37.00 | $37.01 | $35.42 | $35.44 | $35.44 | 9,458,630 |
| 2023-06-20 | $37.29 | $37.50 | $36.35 | $37.38 | $37.38 | 11,760,640 |
| 2023-06-19 | $37.71 | $38.48 | $37.09 | $37.50 | $37.50 | 12,851,510 |
| 2023-06-16 | $35.96 | $38.11 | $35.30 | $37.50 | $37.50 | 12,393,540 |
| 2023-06-15 | $36.83 | $37.19 | $35.01 | $36.10 | $36.10 | 10,286,510 |
| 2023-06-14 | $34.83 | $37.26 | $34.40 | $37.07 | $37.07 | 12,597,860 |
| 2023-06-13 | $34.34 | $35.46 | $33.78 | $34.77 | $34.77 | 10,251,800 |
| 2023-06-12 | $36.39 | $36.58 | $32.62 | $33.95 | $33.95 | 22,603,510 |
| 2023-06-09 | $37.03 | $37.03 | $35.87 | $36.40 | $36.40 | 6,701,740 |
| 2023-06-08 | $37.60 | $37.86 | $36.34 | $36.71 | $36.71 | 5,811,270 |
| 2023-06-07 | $36.20 | $38.66 | $36.04 | $37.81 | $37.81 | 12,582,650 |
| 2023-06-06 | $37.30 | $37.69 | $35.80 | $36.19 | $36.19 | 9,019,850 |
| 2023-06-05 | $37.85 | $38.69 | $37.26 | $37.43 | $37.43 | 9,603,330 |
| 2023-06-02 | $36.76 | $39.80 | $36.76 | $38.05 | $38.05 | 20,998,780 |
| 2023-06-01 | $36.21 | $37.74 | $35.11 | $37.02 | $37.02 | 24,511,060 |
| 2023-05-31 | $33.04 | $35.78 | $32.92 | $35.40 | $35.40 | 19,967,590 |
| 2023-05-30 | $32.50 | $33.20 | $31.60 | $32.90 | $32.90 | 7,889,980 |
| 2023-05-29 | $31.75 | $32.99 | $31.66 | $32.72 | $32.72 | 8,459,440 |
| 2023-05-26 | $31.96 | $32.10 | $31.20 | $31.65 | $31.65 | 6,104,980 |
| 2023-05-25 | $32.01 | $32.71 | $31.00 | $31.71 | $31.71 | 7,532,390 |
| 2023-05-24 | $32.38 | $32.80 | $31.61 | $32.32 | $32.32 | 7,358,100 |
| 2023-05-23 | $33.63 | $33.80 | $32.50 | $32.51 | $32.51 | 6,273,380 |
| 2023-05-22 | $34.42 | $34.50 | $33.10 | $33.57 | $33.57 | 8,944,310 |
| 2023-05-19 | $35.40 | $35.40 | $34.40 | $34.47 | $34.47 | 8,982,450 |
| 2023-05-18 | $42.07 | $44.00 | $41.99 | $42.77 | $35.58 | 7,156,500 |
| 2023-05-17 | $41.62 | $42.52 | $40.93 | $42.26 | $35.15 | 5,357,450 |
| 2023-05-16 | $42.22 | $42.23 | $41.00 | $41.60 | $34.60 | 6,135,330 |
| 2023-05-15 | $41.25 | $42.38 | $40.78 | $42.22 | $35.12 | 4,500,170 |
| 2023-05-12 | $41.10 | $42.57 | $41.00 | $41.40 | $34.44 | 5,816,380 |
| 2023-05-11 | $42.38 | $43.45 | $41.28 | $41.36 | $34.40 | 7,867,300 |
| 2023-05-10 | $42.23 | $43.71 | $42.00 | $42.47 | $35.33 | 9,686,600 |
| 2023-05-09 | $46.01 | $46.88 | $41.48 | $42.30 | $35.19 | 15,561,140 |
| 2023-05-08 | $44.00 | $44.99 | $42.17 | $44.61 | $37.11 | 11,331,660 |
| 2023-05-05 | $43.70 | $44.48 | $42.81 | $43.63 | $36.29 | 6,191,010 |
| 2023-05-04 | $43.70 | $44.20 | $41.38 | $43.50 | $36.18 | 8,793,540 |
| 2023-05-03 | $44.37 | $44.37 | $44.37 | $44.37 | $36.91 | 0 |
| 2023-05-02 | $44.37 | $44.37 | $44.37 | $44.37 | $36.91 | 0 |
| 2023-04-28 | $43.68 | $45.33 | $43.49 | $44.37 | $36.91 | 8,622,320 |
| 2023-04-27 | $45.00 | $46.21 | $43.34 | $43.66 | $36.32 | 7,678,090 |
| 2023-04-26 | $45.74 | $46.48 | $43.80 | $44.99 | $37.42 | 9,912,800 |
| 2023-04-25 | $49.00 | $49.60 | $45.90 | $46.57 | $46.57 | 12,519,790 |
| 2023-04-24 | $48.90 | $51.65 | $48.90 | $49.65 | $49.65 | 7,255,540 |
| 2023-04-21 | $51.92 | $52.00 | $48.30 | $49.43 | $49.43 | 12,791,020 |
| 2023-04-20 | $50.01 | $54.38 | $49.92 | $52.71 | $52.71 | 12,053,230 |
| 2023-04-19 | $50.94 | $52.50 | $49.76 | $49.91 | $49.91 | 9,001,100 |
| 2023-04-18 | $49.85 | $52.29 | $48.50 | $50.56 | $50.56 | 8,368,200 |
| 2023-04-17 | $51.37 | $51.93 | $48.78 | $49.43 | $49.43 | 10,924,770 |
| 2023-04-14 | $52.00 | $53.43 | $49.97 | $51.50 | $51.50 | 11,534,500 |
| 2023-04-13 | $51.25 | $55.90 | $50.57 | $51.80 | $51.80 | 16,237,760 |
| 2023-04-12 | $53.48 | $53.68 | $50.33 | $52.41 | $52.41 | 15,992,350 |
| 2023-04-11 | $48.10 | $56.00 | $48.10 | $53.48 | $53.48 | 22,337,550 |
| 2023-04-10 | $48.00 | $53.68 | $47.10 | $49.96 | $49.96 | 23,131,160 |
| 2023-04-07 | $42.56 | $45.82 | $41.53 | $45.32 | $45.32 | 11,892,150 |
| 2023-04-06 | $41.70 | $43.68 | $41.60 | $42.52 | $42.52 | 10,215,920 |
| 2023-04-05 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2023-04-04 | $42.91 | $45.00 | $41.74 | $42.50 | $42.50 | 9,923,900 |
| 2023-04-03 | $40.42 | $43.20 | $40.21 | $42.60 | $42.60 | 12,789,950 |
| 2023-03-31 | $40.16 | $41.32 | $39.31 | $40.88 | $40.88 | 5,953,100 |
| 2023-03-30 | $40.81 | $41.31 | $39.77 | $40.30 | $40.30 | 6,062,190 |
| 2023-03-29 | $40.98 | $42.68 | $40.60 | $40.90 | $40.90 | 7,323,980 |
| 2023-03-28 | $41.95 | $43.10 | $40.74 | $40.91 | $40.91 | 10,517,210 |
| 2023-03-27 | $40.76 | $43.51 | $39.98 | $42.73 | $42.73 | 12,637,110 |
| 2023-03-24 | $39.87 | $40.98 | $38.87 | $40.05 | $40.05 | 9,106,560 |
| 2023-03-23 | $36.12 | $41.29 | $36.12 | $40.40 | $40.40 | 15,721,660 |
| 2023-03-22 | $36.20 | $37.25 | $35.42 | $36.33 | $36.33 | 9,798,110 |
| 2023-03-21 | $33.72 | $36.00 | $33.59 | $35.72 | $35.72 | 9,281,900 |
| 2023-03-20 | $33.21 | $34.50 | $33.11 | $34.08 | $34.08 | 9,253,520 |
| 2023-03-17 | $31.60 | $34.46 | $31.58 | $33.53 | $33.53 | 9,409,380 |
| 2023-03-16 | $31.51 | $32.15 | $31.16 | $31.51 | $31.51 | 3,876,390 |
| 2023-03-15 | $32.94 | $33.10 | $31.37 | $31.56 | $31.56 | 5,991,980 |
| 2023-03-14 | $33.19 | $33.58 | $32.42 | $32.77 | $32.77 | 4,095,430 |
| 2023-03-13 | $31.80 | $33.21 | $31.63 | $33.12 | $33.12 | 5,163,220 |
| 2023-03-10 | $32.20 | $32.88 | $32.11 | $32.43 | $32.43 | 3,550,060 |
| 2023-03-09 | $32.58 | $32.70 | $31.76 | $32.47 | $32.47 | 3,856,270 |
| 2023-03-08 | $31.74 | $33.11 | $31.66 | $32.71 | $32.71 | 4,404,980 |
| 2023-03-07 | $32.30 | $32.76 | $31.70 | $31.83 | $31.83 | 4,024,080 |
| 2023-03-06 | $31.14 | $32.33 | $31.10 | $32.01 | $32.01 | 5,944,680 |
| 2023-03-03 | $31.94 | $32.08 | $31.16 | $31.16 | $31.16 | 4,744,500 |
| 2023-03-02 | $32.28 | $32.55 | $31.41 | $32.02 | $32.02 | 4,774,790 |
| 2023-03-01 | $31.60 | $32.81 | $31.51 | $32.35 | $32.35 | 4,399,230 |
| 2023-02-28 | $32.37 | $32.37 | $31.18 | $31.86 | $31.86 | 5,589,420 |
| 2023-02-27 | $31.60 | $32.08 | $30.22 | $31.80 | $31.80 | 8,466,480 |
| 2023-02-24 | $32.84 | $32.86 | $31.60 | $31.60 | $31.60 | 5,883,530 |
| 2023-02-23 | $33.49 | $33.79 | $32.40 | $32.51 | $32.51 | 7,195,130 |
| 2023-02-22 | $33.80 | $34.30 | $33.31 | $33.69 | $33.69 | 4,310,220 |
| 2023-02-21 | $34.55 | $35.16 | $33.45 | $34.18 | $34.18 | 6,007,590 |
| 2023-02-20 | $32.85 | $34.50 | $32.65 | $34.16 | $34.16 | 5,768,920 |
| 2023-02-17 | $33.36 | $34.48 | $32.50 | $33.08 | $33.08 | 8,302,640 |
| 2023-02-16 | $33.30 | $35.69 | $32.80 | $33.83 | $33.83 | 10,810,170 |
| 2023-02-15 | $32.84 | $34.66 | $32.71 | $33.30 | $33.30 | 6,478,380 |
| 2023-02-14 | $33.37 | $33.77 | $32.30 | $33.02 | $33.02 | 5,487,180 |
| 2023-02-13 | $32.23 | $33.50 | $31.81 | $33.37 | $33.37 | 7,512,490 |
| 2023-02-10 | $33.13 | $33.48 | $31.17 | $32.46 | $32.46 | 11,961,220 |
| 2023-02-09 | $32.80 | $33.40 | $32.42 | $33.38 | $33.38 | 5,043,890 |
| 2023-02-08 | $33.42 | $33.60 | $32.20 | $32.88 | $32.88 | 8,464,810 |
| 2023-02-07 | $34.39 | $35.50 | $32.96 | $33.00 | $33.00 | 9,712,940 |
| 2023-02-06 | $33.00 | $35.20 | $32.73 | $34.59 | $34.59 | 9,770,890 |
| 2023-02-03 | $32.40 | $33.73 | $32.32 | $33.37 | $33.37 | 8,059,010 |
| 2023-02-02 | $33.70 | $33.70 | $31.88 | $32.91 | $32.91 | 11,776,600 |
| 2023-02-01 | $30.60 | $34.20 | $30.41 | $33.75 | $33.75 | 12,828,750 |
| 2023-01-31 | $30.50 | $31.17 | $30.26 | $30.58 | $30.58 | 6,359,820 |
| 2023-01-30 | $31.74 | $31.95 | $29.64 | $30.50 | $30.50 | 11,182,790 |
| 2023-01-20 | $31.24 | $31.58 | $30.66 | $31.15 | $31.15 | 7,595,820 |
| 2023-01-19 | $29.91 | $31.58 | $29.66 | $31.14 | $31.14 | 9,594,070 |
| 2023-01-18 | $29.39 | $30.45 | $29.00 | $30.05 | $30.05 | 7,337,580 |
| 2023-01-17 | $29.83 | $30.00 | $29.00 | $29.49 | $29.49 | 6,670,050 |
| 2023-01-16 | $28.70 | $31.00 | $28.68 | $29.95 | $29.95 | 12,677,640 |
| 2023-01-13 | $28.37 | $29.13 | $28.13 | $28.42 | $28.42 | 5,014,660 |
| 2023-01-12 | $28.25 | $29.25 | $27.90 | $28.78 | $28.78 | 7,745,020 |
| 2023-01-11 | $28.90 | $29.56 | $27.98 | $28.25 | $28.25 | 10,812,070 |
| 2023-01-10 | $30.58 | $30.58 | $29.02 | $29.20 | $29.20 | 11,472,070 |
| 2023-01-09 | $30.17 | $31.17 | $30.00 | $30.49 | $30.49 | 7,636,590 |
| 2023-01-06 | $30.31 | $32.59 | $29.80 | $30.57 | $30.57 | 13,748,370 |
| 2023-01-05 | $30.49 | $31.60 | $29.86 | $30.45 | $30.45 | 11,560,350 |
| 2023-01-04 | $30.26 | $30.95 | $29.70 | $30.95 | $30.95 | 13,622,520 |
| 2023-01-03 | $27.36 | $30.68 | $26.88 | $30.50 | $30.50 | 19,271,600 |
| 2023-01-02 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2022-12-30 | $27.29 | $28.12 | $27.11 | $27.71 | $27.71 | 7,745,490 |
| 2022-12-29 | $27.18 | $28.35 | $26.83 | $27.00 | $27.00 | 10,413,060 |
| 2022-12-28 | $27.30 | $28.15 | $27.30 | $27.65 | $27.65 | 9,903,570 |
| 2022-12-27 | $29.30 | $29.58 | $26.61 | $27.67 | $27.67 | 15,728,630 |
| 2022-12-26 | $28.00 | $29.82 | $27.60 | $29.08 | $29.08 | 14,078,750 |
| 2022-12-23 | $27.11 | $28.65 | $26.41 | $27.93 | $27.93 | 14,001,830 |
| 2022-12-22 | $26.41 | $28.28 | $26.00 | $27.60 | $27.60 | 16,805,080 |
| 2022-12-21 | $26.10 | $27.27 | $25.55 | $26.12 | $26.12 | 16,028,900 |
| 2022-12-20 | $30.00 | $30.35 | $25.60 | $25.80 | $25.80 | 21,989,140 |
| 2022-12-19 | $30.37 | $32.50 | $29.20 | $29.54 | $29.54 | 18,911,660 |
| 2022-12-16 | $29.64 | $31.26 | $28.55 | $30.80 | $30.80 | 21,283,700 |
| 2022-12-15 | $28.51 | $32.00 | $28.46 | $29.40 | $29.40 | 25,032,020 |
| 2022-12-14 | $26.23 | $29.45 | $26.00 | $29.33 | $29.33 | 21,949,160 |
| 2022-12-13 | $25.55 | $26.93 | $25.08 | $26.33 | $26.33 | 16,984,510 |
| 2022-12-12 | $24.50 | $26.50 | $23.59 | $25.80 | $25.80 | 24,492,680 |
| 2022-12-09 | $23.57 | $24.40 | $22.91 | $23.03 | $23.03 | 8,801,090 |
| 2022-12-08 | $23.89 | $24.06 | $23.21 | $23.62 | $23.62 | 6,505,650 |
| 2022-12-07 | $24.41 | $24.55 | $23.50 | $23.94 | $23.94 | 9,000,920 |
| 2022-12-06 | $24.21 | $24.97 | $23.90 | $24.40 | $24.40 | 12,160,430 |
| 2022-12-05 | $23.43 | $24.93 | $23.01 | $24.68 | $24.68 | 20,570,740 |
| 2022-12-01 | $21.00 | $21.33 | $20.79 | $21.04 | $21.04 | 4,434,870 |
| 2022-11-30 | $20.71 | $20.92 | $20.51 | $20.85 | $20.85 | 3,321,030 |
| 2022-11-29 | $20.30 | $21.02 | $20.30 | $20.88 | $20.88 | 5,105,320 |
| 2022-11-28 | $20.91 | $21.02 | $20.26 | $20.50 | $20.50 | 8,167,910 |
| 2022-11-25 | $21.25 | $21.67 | $21.18 | $21.41 | $21.41 | 5,464,630 |
| 2022-11-24 | $21.80 | $21.85 | $21.14 | $21.51 | $21.51 | 7,035,730 |
| 2022-11-23 | $21.82 | $22.18 | $20.89 | $22.01 | $22.01 | 12,940,320 |
| 2022-11-22 | $21.25 | $22.68 | $20.86 | $22.22 | $22.22 | 19,889,110 |
| 2022-11-21 | $20.70 | $21.28 | $20.33 | $21.17 | $21.17 | 9,159,040 |
| 2022-11-18 | $20.98 | $21.91 | $20.71 | $20.77 | $20.77 | 10,363,580 |
| 2022-11-17 | $20.45 | $21.50 | $20.18 | $21.17 | $21.17 | 8,523,590 |
| 2022-11-16 | $20.27 | $21.10 | $20.11 | $20.45 | $20.45 | 5,655,640 |
| 2022-11-15 | $20.15 | $20.35 | $19.81 | $20.27 | $20.27 | 4,929,040 |
| 2022-11-14 | $19.55 | $20.28 | $19.44 | $20.00 | $20.00 | 5,709,350 |
| 2022-11-11 | $20.00 | $20.40 | $19.48 | $19.54 | $19.54 | 5,244,850 |
| 2022-11-10 | $19.40 | $20.00 | $19.24 | $19.69 | $19.69 | 4,489,480 |
| 2022-11-09 | $19.39 | $20.05 | $19.39 | $19.55 | $19.55 | 3,855,780 |
| 2022-11-08 | $19.55 | $19.63 | $19.33 | $19.59 | $19.59 | 3,260,510 |
| 2022-11-07 | $19.70 | $20.09 | $19.58 | $19.74 | $19.74 | 4,008,490 |
| 2022-11-04 | $19.45 | $19.97 | $19.40 | $19.89 | $19.89 | 4,817,750 |
| 2022-11-03 | $19.34 | $19.73 | $18.98 | $19.54 | $19.54 | 4,320,760 |
| 2022-11-02 | $19.52 | $19.80 | $19.33 | $19.52 | $19.52 | 4,582,500 |
| 2022-11-01 | $19.83 | $19.83 | $19.19 | $19.52 | $19.52 | 5,695,960 |
| 2022-10-31 | $18.35 | $19.78 | $18.19 | $19.59 | $19.59 | 7,661,490 |
| 2022-10-28 | $19.43 | $19.49 | $18.19 | $18.38 | $18.38 | 5,681,840 |
| 2022-10-27 | $19.15 | $19.98 | $19.03 | $19.37 | $19.37 | 7,223,650 |
| 2022-10-26 | $17.55 | $19.34 | $17.52 | $19.15 | $19.15 | 8,366,600 |
| 2022-10-25 | $17.94 | $18.17 | $17.26 | $17.47 | $17.47 | 3,445,600 |
| 2022-10-24 | $18.37 | $18.80 | $17.89 | $17.98 | $17.98 | 3,579,730 |
| 2022-10-21 | $18.37 | $18.85 | $18.30 | $18.46 | $18.46 | 3,236,040 |
| 2022-10-20 | $19.02 | $19.42 | $18.20 | $18.60 | $18.60 | 5,699,790 |
| 2022-10-19 | $18.68 | $18.72 | $18.38 | $18.55 | $18.55 | 2,474,350 |
| 2022-10-18 | $18.68 | $18.89 | $18.46 | $18.68 | $18.68 | 3,030,580 |
| 2022-10-17 | $17.96 | $18.75 | $17.80 | $18.68 | $18.68 | 3,916,160 |
| 2022-10-14 | $17.80 | $18.26 | $17.72 | $17.96 | $17.96 | 3,954,270 |
| 2022-10-13 | $17.22 | $17.95 | $17.07 | $17.67 | $17.67 | 4,850,690 |
| 2022-10-12 | $16.59 | $17.22 | $16.37 | $17.20 | $17.20 | 3,602,960 |
| 2022-10-11 | $16.97 | $16.99 | $16.45 | $16.53 | $16.53 | 3,323,440 |
| 2022-10-10 | $17.23 | $17.60 | $16.65 | $16.72 | $16.72 | 2,523,830 |
| 2022-09-30 | $17.45 | $17.60 | $17.12 | $17.22 | $17.22 | 2,647,640 |
| 2022-09-29 | $17.78 | $17.88 | $17.18 | $17.33 | $17.33 | 2,760,030 |
| 2022-09-28 | $17.88 | $17.96 | $17.40 | $17.42 | $17.42 | 2,620,850 |
| 2022-09-27 | $17.46 | $17.99 | $17.38 | $17.94 | $17.94 | 3,068,760 |
| 2022-09-26 | $17.65 | $17.76 | $17.27 | $17.30 | $17.30 | 3,634,400 |
| 2022-09-23 | $18.27 | $18.30 | $17.60 | $17.86 | $17.86 | 3,262,160 |
| 2022-09-22 | $18.44 | $18.65 | $18.20 | $18.22 | $18.22 | 3,752,760 |
| 2022-09-21 | $18.30 | $18.64 | $17.88 | $18.50 | $18.50 | 3,897,000 |
| 2022-09-20 | $18.60 | $18.76 | $18.33 | $18.42 | $18.42 | 2,573,040 |
| 2022-09-19 | $19.06 | $19.06 | $18.29 | $18.47 | $18.47 | 4,118,880 |
| 2022-09-16 | $19.78 | $20.08 | $18.98 | $18.99 | $18.99 | 3,890,180 |
| 2022-09-15 | $20.18 | $20.61 | $19.57 | $19.76 | $19.76 | 3,678,210 |
| 2022-09-14 | $20.37 | $20.47 | $20.10 | $20.18 | $20.18 | 2,024,910 |
| 2022-09-13 | $20.37 | $21.10 | $20.30 | $20.63 | $20.63 | 4,346,770 |
| 2022-09-12 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2022-09-09 | $19.90 | $20.47 | $19.70 | $20.35 | $20.35 | 3,064,280 |
| 2022-09-08 | $20.09 | $20.20 | $19.87 | $19.90 | $19.90 | 2,287,260 |
| 2022-09-07 | $20.42 | $20.49 | $20.04 | $20.10 | $20.10 | 3,265,370 |
| 2022-09-06 | $20.38 | $20.58 | $20.28 | $20.50 | $20.50 | 1,886,920 |
| 2022-09-05 | $20.96 | $21.02 | $20.21 | $20.40 | $20.40 | 3,286,200 |
| 2022-09-02 | $20.78 | $21.45 | $20.70 | $21.00 | $21.00 | 3,286,550 |
| 2022-09-01 | $20.94 | $21.16 | $20.60 | $20.63 | $20.63 | 2,068,540 |
| 2022-08-31 | $21.30 | $21.58 | $20.77 | $21.04 | $21.04 | 2,831,680 |
| 2022-08-30 | $21.41 | $21.95 | $21.10 | $21.50 | $21.50 | 3,461,770 |
| 2022-08-29 | $21.29 | $21.61 | $20.91 | $21.39 | $21.39 | 3,999,420 |
| 2022-08-26 | $21.80 | $21.98 | $21.45 | $21.53 | $21.53 | 2,703,940 |
| 2022-08-25 | $21.73 | $22.18 | $21.60 | $21.85 | $21.85 | 2,600,140 |
| 2022-08-24 | $22.30 | $22.65 | $21.67 | $21.73 | $21.73 | 2,902,550 |
| 2022-08-23 | $22.44 | $22.46 | $22.07 | $22.39 | $22.39 | 2,492,120 |
| 2022-08-22 | $22.00 | $22.53 | $21.58 | $22.48 | $22.48 | 3,303,630 |
| 2022-08-19 | $22.28 | $22.55 | $21.92 | $21.99 | $21.99 | 2,446,110 |
| 2022-08-18 | $22.26 | $22.32 | $21.80 | $22.25 | $22.25 | 3,089,470 |
| 2022-08-17 | $22.25 | $22.60 | $22.07 | $22.34 | $22.34 | 3,379,890 |
| 2022-08-16 | $22.10 | $22.35 | $22.01 | $22.19 | $22.19 | 2,754,140 |
| 2022-08-15 | $22.32 | $22.33 | $21.92 | $22.14 | $22.14 | 3,537,130 |
| 2022-08-12 | $22.33 | $22.63 | $22.12 | $22.32 | $22.32 | 3,556,630 |
| 2022-08-11 | $21.67 | $22.42 | $21.66 | $22.28 | $22.28 | 5,151,810 |
| 2022-08-10 | $21.42 | $21.96 | $21.20 | $21.65 | $21.65 | 3,562,960 |
| 2022-08-09 | $21.56 | $21.78 | $21.21 | $21.45 | $21.45 | 3,831,190 |
| 2022-08-08 | $21.31 | $21.61 | $21.05 | $21.51 | $21.51 | 4,231,430 |
| 2022-08-05 | $20.12 | $21.34 | $20.07 | $21.29 | $21.29 | 6,064,670 |
| 2022-08-04 | $19.98 | $20.17 | $19.70 | $20.14 | $20.14 | 3,386,740 |
| 2022-08-03 | $19.90 | $20.41 | $19.68 | $19.77 | $19.77 | 4,929,950 |
| 2022-08-02 | $21.00 | $21.30 | $19.64 | $19.95 | $19.95 | 6,668,920 |
| 2022-08-01 | $20.95 | $21.73 | $20.83 | $21.10 | $21.10 | 7,672,900 |
| 2022-07-29 | $21.66 | $21.66 | $20.81 | $20.86 | $20.86 | 4,019,750 |
| 2022-07-28 | $21.55 | $21.83 | $21.35 | $21.51 | $21.51 | 2,855,790 |
| 2022-07-27 | $21.43 | $21.62 | $21.23 | $21.40 | $21.40 | 1,987,800 |
| 2022-07-26 | $21.36 | $21.75 | $21.20 | $21.50 | $21.50 | 2,290,890 |
| 2022-07-25 | $21.86 | $22.22 | $21.30 | $21.42 | $21.42 | 2,402,510 |
| 2022-07-22 | $22.41 | $22.67 | $21.63 | $21.86 | $21.86 | 3,471,640 |
| 2022-07-21 | $22.24 | $22.79 | $22.11 | $22.45 | $22.45 | 3,329,070 |
| 2022-07-20 | $21.66 | $22.58 | $21.50 | $22.27 | $22.27 | 5,204,590 |
| 2022-07-19 | $21.47 | $21.78 | $21.20 | $21.59 | $21.59 | 2,095,060 |
| 2022-07-18 | $20.80 | $21.54 | $20.76 | $21.40 | $21.40 | 2,516,450 |
| 2022-07-15 | $21.26 | $21.35 | $20.74 | $20.75 | $20.75 | 2,638,600 |
| 2022-07-14 | $21.25 | $21.70 | $21.16 | $21.39 | $21.39 | 3,135,240 |
| 2022-07-13 | $21.31 | $21.54 | $21.10 | $21.45 | $21.45 | 2,300,510 |
| 2022-07-12 | $21.68 | $21.98 | $21.18 | $21.20 | $21.20 | 2,521,900 |
| 2022-07-11 | $22.60 | $22.76 | $21.41 | $21.60 | $21.60 | 4,404,270 |
| 2022-07-08 | $21.88 | $23.33 | $21.73 | $22.59 | $22.59 | 6,605,700 |
| 2022-07-07 | $21.89 | $21.95 | $21.54 | $21.73 | $21.73 | 1,855,430 |
| 2022-07-06 | $22.34 | $22.34 | $21.45 | $21.65 | $21.65 | 3,604,230 |
| 2022-07-05 | $22.51 | $23.16 | $21.98 | $22.36 | $22.36 | 3,552,610 |
| 2022-07-04 | $22.25 | $22.79 | $22.03 | $22.70 | $22.70 | 2,226,800 |
| 2022-07-01 | $22.69 | $22.77 | $22.20 | $22.25 | $22.25 | 2,256,430 |
| 2022-06-30 | $22.50 | $23.10 | $22.50 | $22.65 | $22.65 | 3,020,100 |
| 2022-06-29 | $22.86 | $23.25 | $22.50 | $22.50 | $22.50 | 3,110,580 |
| 2022-06-28 | $22.88 | $23.05 | $22.62 | $22.91 | $22.91 | 2,399,920 |
| 2022-06-27 | $22.92 | $23.48 | $22.74 | $22.91 | $22.91 | 2,772,720 |
| 2022-06-24 | $22.37 | $23.60 | $22.37 | $22.91 | $22.91 | 3,752,440 |
| 2022-06-23 | $22.35 | $22.45 | $21.80 | $22.41 | $22.41 | 2,336,940 |
| 2022-06-22 | $22.80 | $22.86 | $22.09 | $22.15 | $22.15 | 2,351,300 |
| 2022-06-21 | $22.71 | $23.00 | $22.35 | $22.65 | $22.65 | 1,916,350 |
| 2022-06-20 | $22.81 | $23.33 | $22.68 | $22.85 | $22.85 | 3,606,710 |
| 2022-06-17 | $22.45 | $22.86 | $22.18 | $22.75 | $22.75 | 2,902,560 |
| 2022-06-16 | $22.20 | $22.99 | $22.10 | $22.58 | $22.58 | 3,076,530 |
| 2022-06-15 | $22.10 | $22.83 | $22.10 | $22.24 | $22.24 | 3,461,110 |
| 2022-06-14 | $22.20 | $22.24 | $21.40 | $22.11 | $22.11 | 2,591,850 |
| 2022-06-13 | $22.58 | $22.85 | $22.34 | $22.48 | $22.48 | 2,001,820 |
| 2022-06-10 | $22.00 | $22.73 | $21.94 | $22.63 | $22.63 | 2,279,810 |
| 2022-06-09 | $22.65 | $22.80 | $21.80 | $22.11 | $22.11 | 2,529,860 |
| 2022-06-08 | $22.45 | $22.90 | $22.20 | $22.63 | $22.63 | 2,548,790 |
| 2022-06-07 | $23.49 | $23.58 | $22.56 | $22.80 | $22.80 | 3,733,670 |
| 2022-06-06 | $21.78 | $24.18 | $21.69 | $23.49 | $23.49 | 7,239,700 |
| 2022-06-02 | $21.77 | $21.82 | $21.27 | $21.58 | $21.58 | 1,718,100 |
| 2022-06-01 | $21.52 | $21.88 | $21.34 | $21.61 | $21.61 | 2,379,630 |
| 2022-05-31 | $20.80 | $21.57 | $20.47 | $21.46 | $21.46 | 2,627,520 |
| 2022-05-30 | $20.62 | $20.80 | $20.38 | $20.80 | $20.80 | 1,627,850 |
| 2022-05-27 | $20.82 | $20.98 | $20.31 | $20.61 | $20.61 | 1,391,620 |
| 2022-05-26 | $20.70 | $20.84 | $20.18 | $20.80 | $20.80 | 2,243,290 |
| 2022-05-25 | $20.16 | $20.67 | $20.15 | $20.67 | $20.67 | 1,829,790 |
| 2022-05-24 | $21.31 | $21.65 | $20.13 | $20.13 | $20.13 | 3,547,390 |
| 2022-05-23 | $21.69 | $21.80 | $21.32 | $21.43 | $21.43 | 3,008,010 |
| 2022-05-20 | $20.74 | $22.77 | $20.61 | $21.73 | $21.73 | 5,648,550 |
| 2022-05-19 | $20.67 | $21.09 | $20.45 | $20.74 | $20.74 | 2,353,250 |
| 2022-05-18 | $29.50 | $29.87 | $29.20 | $29.30 | $20.85 | 1,618,830 |
| 2022-05-17 | $29.51 | $29.51 | $28.70 | $29.15 | $20.75 | 1,367,060 |
| 2022-05-16 | $29.19 | $29.50 | $28.90 | $29.37 | $20.90 | 1,446,400 |
| 2022-05-13 | $29.23 | $29.40 | $28.85 | $29.17 | $20.76 | 1,476,820 |
| 2022-05-12 | $28.75 | $29.65 | $28.75 | $29.15 | $20.75 | 1,782,790 |
| 2022-05-11 | $28.46 | $29.73 | $28.46 | $28.73 | $20.45 | 2,318,090 |
| 2022-05-10 | $27.80 | $28.65 | $27.21 | $28.46 | $20.26 | 1,761,900 |
| 2022-05-09 | $27.61 | $28.38 | $27.51 | $28.00 | $19.93 | 1,874,520 |
| 2022-05-06 | $27.19 | $28.65 | $26.85 | $28.03 | $19.95 | 1,813,380 |
| 2022-05-05 | $28.00 | $28.39 | $27.55 | $28.03 | $19.95 | 2,160,360 |
| 2022-05-04 | $28.30 | $28.30 | $28.30 | $28.30 | $20.14 | 0 |
| 2022-05-03 | $28.30 | $28.30 | $28.30 | $28.30 | $20.14 | 0 |
| 2022-04-29 | $26.71 | $28.55 | $26.30 | $28.30 | $20.14 | 2,932,210 |
| 2022-04-28 | $26.52 | $26.83 | $26.12 | $26.30 | $18.72 | 2,136,320 |
| 2022-04-27 | $24.90 | $27.00 | $24.68 | $26.99 | $19.21 | 2,643,850 |
| 2022-04-26 | $26.37 | $26.79 | $25.29 | $25.30 | $18.01 | 2,788,350 |
| 2022-04-25 | $29.16 | $29.45 | $26.05 | $26.24 | $18.68 | 3,980,660 |
| 2022-04-22 | $30.69 | $30.86 | $29.70 | $29.70 | $21.14 | 1,877,860 |
| 2022-04-21 | $32.80 | $33.11 | $30.74 | $30.75 | $21.89 | 2,803,670 |
| 2022-04-20 | $33.31 | $33.61 | $32.67 | $32.93 | $23.44 | 1,615,630 |
| 2022-04-19 | $33.80 | $34.35 | $33.00 | $33.13 | $23.58 | 2,591,490 |
| 2022-04-18 | $33.55 | $34.64 | $32.98 | $33.84 | $24.09 | 2,373,900 |
| 2022-04-15 | $32.95 | $34.35 | $32.51 | $33.76 | $24.03 | 2,613,830 |
| 2022-04-14 | $33.80 | $33.82 | $32.79 | $32.92 | $23.43 | 2,439,110 |
| 2022-04-13 | $32.01 | $35.49 | $30.88 | $33.58 | $23.90 | 3,947,740 |
| 2022-04-12 | $31.88 | $32.18 | $30.66 | $32.10 | $22.85 | 2,470,770 |
| 2022-04-11 | $33.80 | $35.69 | $32.12 | $32.29 | $22.98 | 2,719,640 |
| 2022-04-08 | $33.50 | $33.55 | $32.34 | $33.00 | $23.49 | 1,439,260 |
| 2022-04-07 | $34.00 | $34.33 | $33.52 | $33.55 | $23.88 | 1,222,050 |
| 2022-04-06 | $33.80 | $34.70 | $33.65 | $34.51 | $24.56 | 1,361,200 |
| 2022-04-05 | $33.83 | $33.83 | $33.83 | $33.83 | $24.08 | 0 |
| 2022-04-04 | $33.83 | $33.83 | $33.83 | $33.83 | $24.08 | 0 |
| 2022-04-01 | $33.98 | $34.18 | $33.16 | $33.83 | $24.08 | 1,117,340 |
| 2022-03-31 | $33.21 | $34.38 | $33.21 | $33.95 | $24.16 | 1,337,410 |
| 2022-03-30 | $32.92 | $33.74 | $32.92 | $33.58 | $23.90 | 1,074,370 |
| 2022-03-29 | $33.91 | $33.95 | $32.85 | $32.92 | $23.43 | 1,024,210 |
| 2022-03-28 | $33.51 | $33.80 | $32.33 | $33.53 | $23.86 | 1,534,680 |
| 2022-03-25 | $33.90 | $34.53 | $33.50 | $33.58 | $23.90 | 1,634,040 |
| 2022-03-24 | $34.88 | $34.88 | $33.65 | $33.74 | $24.01 | 1,624,280 |
| 2022-03-23 | $35.06 | $35.19 | $34.30 | $34.55 | $24.59 | 1,135,590 |
| 2022-03-22 | $35.39 | $35.39 | $34.15 | $34.54 | $24.58 | 1,328,640 |
| 2022-03-21 | $35.15 | $35.21 | $34.30 | $34.85 | $24.80 | 1,719,300 |
| 2022-03-18 | $34.82 | $35.30 | $34.51 | $35.14 | $25.01 | 1,231,000 |
| 2022-03-17 | $34.50 | $35.58 | $34.48 | $35.04 | $24.94 | 2,177,600 |
| 2022-03-16 | $33.92 | $34.36 | $32.60 | $33.99 | $24.19 | 3,044,080 |
| 2022-03-15 | $35.33 | $35.57 | $32.99 | $33.07 | $23.54 | 3,627,000 |
| 2022-03-14 | $37.12 | $37.85 | $35.97 | $35.97 | $25.60 | 1,969,830 |
| 2022-03-11 | $37.36 | $37.69 | $35.93 | $37.41 | $26.63 | 2,532,570 |
| 2022-03-10 | $39.00 | $39.64 | $37.27 | $37.79 | $26.90 | 3,848,630 |
| 2022-03-09 | $40.61 | $40.80 | $36.70 | $37.90 | $26.97 | 4,361,100 |
| 2022-03-08 | $41.41 | $41.95 | $40.40 | $40.40 | $28.75 | 1,671,290 |
| 2022-03-07 | $42.47 | $42.47 | $41.37 | $41.66 | $29.65 | 1,355,230 |
| 2022-03-04 | $42.86 | $43.25 | $42.24 | $42.59 | $30.31 | 1,577,880 |
| 2022-03-03 | $43.19 | $43.49 | $42.50 | $42.70 | $30.39 | 1,464,890 |
| 2022-03-02 | $42.42 | $43.22 | $42.22 | $43.19 | $30.74 | 1,600,070 |
| 2022-03-01 | $42.60 | $43.42 | $41.80 | $42.77 | $30.44 | 1,405,040 |
| 2022-02-28 | $42.54 | $43.35 | $42.12 | $42.59 | $30.31 | 1,263,090 |
| 2022-02-25 | $42.42 | $42.79 | $42.24 | $42.71 | $30.40 | 2,324,080 |
| 2022-02-24 | $44.03 | $44.13 | $41.29 | $41.98 | $29.88 | 4,658,250 |
| 2022-02-23 | $44.00 | $44.88 | $43.50 | $44.21 | $31.47 | 2,478,950 |
| 2022-02-22 | $43.92 | $44.40 | $42.92 | $43.81 | $31.18 | 3,871,880 |
| 2022-02-21 | $41.61 | $44.75 | $41.58 | $44.66 | $31.79 | 5,695,010 |
| 2022-02-18 | $41.15 | $41.79 | $41.15 | $41.60 | $29.61 | 1,414,650 |
| 2022-02-17 | $41.76 | $41.90 | $41.10 | $41.37 | $29.44 | 1,616,550 |
| 2022-02-16 | $41.77 | $42.25 | $41.47 | $41.64 | $29.64 | 1,504,590 |
| 2022-02-15 | $41.42 | $41.95 | $41.20 | $41.62 | $29.62 | 1,687,850 |
| 2022-02-14 | $41.29 | $42.22 | $40.80 | $41.44 | $29.49 | 2,315,370 |
| 2022-02-11 | $43.11 | $43.48 | $41.45 | $41.65 | $29.64 | 3,166,250 |
| 2022-02-10 | $43.44 | $43.96 | $42.68 | $43.12 | $30.69 | 2,677,870 |
| 2022-02-09 | $41.75 | $43.92 | $41.75 | $43.88 | $31.23 | 3,560,410 |
| 2022-02-08 | $42.26 | $42.50 | $41.28 | $42.14 | $29.99 | 2,759,660 |
| 2022-02-07 | $42.13 | $43.63 | $41.52 | $42.15 | $30.00 | 3,164,370 |
| 2022-02-04 | $41.34 | $41.34 | $41.34 | $41.34 | $29.42 | 0 |
| 2022-02-03 | $41.34 | $41.34 | $41.34 | $41.34 | $29.42 | 0 |
| 2022-02-02 | $41.34 | $41.34 | $41.34 | $41.34 | $29.42 | 0 |
| 2022-02-01 | $41.34 | $41.34 | $41.34 | $41.34 | $29.42 | 0 |
| 2022-01-28 | $40.85 | $43.35 | $40.85 | $41.34 | $29.42 | 3,705,970 |
| 2022-01-27 | $43.55 | $43.84 | $40.58 | $40.63 | $28.92 | 5,019,380 |
| 2022-01-26 | $45.01 | $45.39 | $43.11 | $43.60 | $31.03 | 4,251,230 |
| 2022-01-25 | $47.32 | $47.80 | $44.48 | $44.48 | $31.66 | 6,183,980 |
| 2022-01-24 | $46.46 | $49.33 | $45.50 | $46.80 | $33.31 | 8,663,480 |
| 2022-01-21 | $43.66 | $49.80 | $43.60 | $47.40 | $33.74 | 12,055,460 |
| 2022-01-20 | $42.41 | $44.42 | $42.20 | $43.55 | $31.00 | 5,667,910 |
| 2022-01-19 | $41.99 | $43.16 | $41.75 | $42.42 | $30.19 | 4,258,000 |
| 2022-01-18 | $41.83 | $42.82 | $41.21 | $41.79 | $29.74 | 3,779,660 |
| 2022-01-17 | $40.21 | $41.87 | $40.16 | $41.48 | $29.52 | 3,840,540 |
| 2022-01-14 | $40.78 | $40.78 | $39.90 | $40.16 | $28.58 | 1,759,140 |
| 2022-01-13 | $40.70 | $41.96 | $40.66 | $40.80 | $29.04 | 1,922,690 |
| 2022-01-12 | $40.51 | $41.29 | $40.51 | $40.79 | $29.03 | 1,125,790 |
| 2022-01-11 | $41.30 | $41.34 | $40.57 | $40.72 | $28.98 | 1,448,900 |
| 2022-01-10 | $40.52 | $41.80 | $39.01 | $41.30 | $29.39 | 2,935,620 |
| 2022-01-07 | $41.51 | $42.35 | $40.20 | $40.40 | $28.75 | 2,835,400 |
| 2022-01-06 | $41.34 | $41.79 | $41.11 | $41.51 | $29.54 | 1,388,960 |
| 2022-01-05 | $41.90 | $42.27 | $41.00 | $41.29 | $29.39 | 2,030,820 |
| 2022-01-04 | $40.70 | $42.23 | $40.70 | $41.87 | $29.80 | 3,086,260 |
| 2022-01-03 | $40.65 | $40.65 | $40.65 | $40.65 | $28.93 | 0 |
| 2021-12-31 | $41.34 | $41.39 | $40.41 | $40.65 | $28.93 | 2,517,860 |
| 2021-12-30 | $41.17 | $41.94 | $41.08 | $41.21 | $29.33 | 1,656,420 |
| 2021-12-29 | $41.32 | $41.58 | $40.81 | $41.16 | $29.30 | 1,268,130 |
| 2021-12-28 | $41.01 | $41.77 | $40.70 | $41.32 | $29.41 | 1,118,380 |
| 2021-12-27 | $41.42 | $41.51 | $40.34 | $41.04 | $29.21 | 1,518,770 |
| 2021-12-24 | $41.58 | $42.14 | $41.10 | $41.31 | $29.40 | 1,737,180 |
| 2021-12-23 | $42.70 | $43.30 | $41.55 | $41.61 | $29.62 | 2,755,680 |
| 2021-12-22 | $41.04 | $43.12 | $40.69 | $42.80 | $30.46 | 3,938,480 |
| 2021-12-21 | $40.56 | $41.08 | $40.50 | $40.86 | $29.08 | 1,400,690 |
| 2021-12-20 | $42.50 | $42.59 | $40.51 | $40.56 | $28.87 | 3,586,330 |
| 2021-12-17 | $42.50 | $43.07 | $42.20 | $42.56 | $30.29 | 2,371,860 |
| 2021-12-16 | $43.00 | $43.31 | $42.03 | $42.43 | $30.20 | 3,241,450 |
| 2021-12-15 | $43.91 | $43.91 | $42.93 | $43.12 | $30.69 | 3,369,610 |
| 2021-12-14 | $42.25 | $44.55 | $42.06 | $44.08 | $31.37 | 5,864,680 |
| 2021-12-13 | $41.72 | $42.74 | $41.72 | $42.24 | $30.06 | 3,731,050 |
| 2021-12-10 | $41.19 | $42.16 | $40.83 | $41.89 | $29.81 | 3,478,190 |
| 2021-12-09 | $41.98 | $42.25 | $41.10 | $41.26 | $29.37 | 3,697,370 |
| 2021-12-08 | $41.03 | $42.35 | $40.72 | $42.00 | $29.89 | 4,107,650 |
| 2021-12-07 | $41.00 | $41.38 | $40.71 | $41.17 | $29.30 | 2,060,270 |
| 2021-12-06 | $42.00 | $42.00 | $40.70 | $40.76 | $29.01 | 3,297,210 |
| 2021-12-03 | $42.00 | $42.00 | $42.00 | $42.00 | $29.89 | 2,559,510 |
| 2021-12-02 | $41.60 | $41.60 | $41.60 | $41.60 | $29.61 | 3,492,920 |
| 2021-12-01 | $40.79 | $42.48 | $40.40 | $42.33 | $30.13 | 4,763,450 |
| 2021-11-30 | $40.41 | $41.59 | $40.20 | $41.01 | $29.19 | 4,107,680 |
| 2021-11-29 | $40.38 | $41.08 | $40.11 | $40.38 | $28.74 | 2,688,690 |
| 2021-11-26 | $41.43 | $42.20 | $40.61 | $41.14 | $29.28 | 3,762,460 |
| 2021-11-25 | $41.42 | $42.20 | $40.08 | $41.91 | $29.83 | 4,958,670 |
| 2021-11-24 | $42.26 | $42.66 | $41.32 | $41.42 | $29.48 | 3,238,120 |
| 2021-11-23 | $40.28 | $43.48 | $40.05 | $42.25 | $30.07 | 6,663,420 |
| 2021-11-22 | $39.88 | $40.70 | $39.81 | $40.40 | $28.75 | 2,448,180 |
| 2021-11-19 | $40.20 | $40.24 | $39.55 | $40.03 | $28.49 | 2,499,340 |
| 2021-11-18 | $40.27 | $40.60 | $40.02 | $40.29 | $28.68 | 2,336,150 |
| 2021-11-17 | $40.43 | $40.88 | $40.04 | $40.28 | $28.67 | 2,994,220 |
| 2021-11-16 | $41.16 | $41.37 | $40.20 | $40.60 | $28.90 | 3,770,390 |
| 2021-11-15 | $41.49 | $42.38 | $40.92 | $41.21 | $29.33 | 4,340,500 |
| 2021-11-12 | $40.50 | $40.93 | $39.83 | $40.75 | $29.00 | 3,045,730 |
| 2021-11-11 | $40.70 | $41.28 | $39.90 | $40.58 | $28.88 | 3,454,610 |
| 2021-11-10 | $41.48 | $41.48 | $39.66 | $40.55 | $28.86 | 4,184,120 |
| 2021-11-09 | $40.75 | $42.39 | $40.75 | $41.12 | $29.27 | 3,698,160 |
| 2021-11-08 | $41.49 | $41.96 | $40.51 | $40.70 | $28.97 | 3,188,790 |
| 2021-11-05 | $43.04 | $43.04 | $43.04 | $43.04 | $30.63 | 3,520,010 |
| 2021-11-04 | $43.05 | $44.00 | $42.60 | $43.04 | $30.63 | 4,213,180 |
| 2021-11-03 | $41.86 | $43.70 | $41.41 | $43.21 | $30.75 | 7,600,600 |
| 2021-11-02 | $38.83 | $42.85 | $38.66 | $41.53 | $29.56 | 9,965,950 |
| 2021-11-01 | $38.33 | $39.40 | $37.39 | $39.33 | $27.99 | 6,709,670 |
| 2021-10-29 | $37.10 | $38.24 | $36.88 | $38.20 | $27.19 | 4,677,230 |
| 2021-10-28 | $36.97 | $37.65 | $36.58 | $37.00 | $26.33 | 4,714,930 |
| 2021-10-27 | $37.83 | $37.83 | $36.51 | $36.92 | $26.28 | 4,057,030 |
| 2021-10-26 | $37.86 | $38.66 | $37.44 | $37.62 | $26.78 | 5,460,650 |
| 2021-10-25 | $38.59 | $38.96 | $37.16 | $37.80 | $26.90 | 9,783,970 |
| 2021-10-22 | $41.49 | $41.49 | $37.79 | $39.14 | $27.86 | 11,613,010 |
| 2021-10-21 | $41.50 | $41.82 | $40.70 | $41.63 | $29.63 | 4,907,830 |
| 2021-10-20 | $41.00 | $41.95 | $40.71 | $41.69 | $29.67 | 4,473,430 |
| 2021-10-19 | $42.10 | $42.10 | $40.69 | $41.10 | $29.25 | 6,628,000 |
| 2021-10-18 | $43.49 | $44.20 | $41.70 | $42.09 | $29.96 | 8,464,520 |
| 2021-10-15 | $45.66 | $45.96 | $42.90 | $44.30 | $31.53 | 5,428,350 |
| 2021-10-14 | $46.56 | $47.00 | $45.45 | $45.62 | $32.47 | 3,420,490 |
| 2021-10-13 | $52.05 | $52.06 | $46.30 | $46.60 | $33.17 | 4,466,440 |
| 2021-10-12 | $53.34 | $53.34 | $51.51 | $52.10 | $37.08 | 1,217,300 |
| 2021-10-11 | $53.11 | $54.15 | $52.50 | $53.34 | $37.96 | 2,071,280 |
| 2021-10-08 | $56.00 | $56.00 | $52.92 | $53.81 | $38.30 | 2,761,390 |
| 2021-10-07 | $55.95 | $55.95 | $55.95 | $55.95 | $39.82 | 0 |
| 2021-10-06 | $55.95 | $55.95 | $55.95 | $55.95 | $39.82 | 0 |
| 2021-09-30 | $54.81 | $58.20 | $54.75 | $55.95 | $39.82 | 2,186,040 |
| 2021-09-29 | $57.75 | $57.75 | $54.61 | $54.84 | $39.03 | 1,744,880 |
| 2021-09-28 | $57.77 | $58.49 | $56.89 | $57.53 | $40.95 | 1,338,470 |
| 2021-09-27 | $55.32 | $59.08 | $55.32 | $57.80 | $41.14 | 2,624,600 |
| 2021-09-24 | $55.70 | $55.96 | $55.00 | $55.43 | $39.45 | 556,040 |
| 2021-09-23 | $54.63 | $56.07 | $54.36 | $55.68 | $39.63 | 1,038,590 |
| 2021-09-22 | $53.48 | $54.90 | $52.52 | $54.62 | $38.88 | 730,070 |
| 2021-09-21 | $53.59 | $53.59 | $53.59 | $53.59 | $38.14 | 0 |
| 2021-09-20 | $53.59 | $53.59 | $53.59 | $53.59 | $38.14 | 0 |
| 2021-09-17 | $53.16 | $53.67 | $52.70 | $53.59 | $38.14 | 688,620 |
| 2021-09-16 | $53.69 | $54.08 | $53.20 | $53.25 | $37.90 | 492,460 |
| 2021-09-15 | $54.98 | $54.98 | $53.42 | $53.90 | $38.36 | 1,056,380 |
| 2021-09-14 | $55.34 | $55.61 | $54.72 | $55.01 | $39.15 | 602,530 |
| 2021-09-13 | $56.75 | $56.75 | $54.69 | $55.61 | $39.58 | 1,407,710 |
| 2021-09-10 | $55.86 | $56.59 | $55.46 | $56.32 | $40.08 | 951,880 |
| 2021-09-09 | $56.50 | $57.00 | $55.76 | $55.98 | $39.84 | 1,039,820 |
| 2021-09-08 | $55.45 | $57.25 | $55.26 | $56.93 | $40.52 | 1,620,220 |
| 2021-09-07 | $55.35 | $55.88 | $54.89 | $55.51 | $39.51 | 920,850 |
| 2021-09-06 | $55.99 | $56.50 | $54.50 | $55.48 | $39.49 | 1,394,190 |
| 2021-09-03 | $56.00 | $57.79 | $55.05 | $55.88 | $39.77 | 2,076,550 |
| 2021-09-02 | $54.00 | $54.50 | $53.41 | $54.30 | $38.65 | 1,049,340 |
| 2021-09-01 | $54.88 | $54.88 | $53.60 | $54.20 | $38.58 | 858,000 |
| 2021-08-31 | $54.79 | $55.00 | $54.02 | $54.65 | $38.90 | 707,820 |
| 2021-08-30 | $55.00 | $55.88 | $54.20 | $54.74 | $38.96 | 1,201,590 |
| 2021-08-27 | $55.05 | $55.49 | $53.88 | $55.08 | $39.20 | 1,065,280 |
| 2021-08-26 | $56.28 | $56.50 | $54.88 | $55.05 | $39.18 | 1,162,470 |
| 2021-08-25 | $57.12 | $57.25 | $56.12 | $56.38 | $40.13 | 796,660 |
| 2021-08-24 | $56.16 | $57.80 | $56.02 | $57.10 | $40.64 | 1,728,100 |
| 2021-08-23 | $57.38 | $57.48 | $55.99 | $56.50 | $40.21 | 1,639,160 |
| 2021-08-20 | $57.52 | $58.08 | $55.99 | $57.25 | $40.75 | 1,011,860 |
| 2021-08-19 | $58.09 | $58.70 | $57.01 | $58.10 | $41.35 | 696,500 |
| 2021-08-18 | $58.50 | $59.24 | $57.60 | $57.76 | $41.11 | 769,320 |
| 2021-08-17 | $59.60 | $59.95 | $58.66 | $58.67 | $41.76 | 863,010 |
| 2021-08-16 | $58.71 | $61.08 | $58.62 | $60.05 | $42.74 | 1,374,750 |
| 2021-08-13 | $59.00 | $59.39 | $58.51 | $59.20 | $42.13 | 785,750 |
| 2021-08-12 | $59.21 | $60.83 | $58.69 | $59.26 | $42.18 | 1,292,200 |
| 2021-08-11 | $59.10 | $59.60 | $58.05 | $59.19 | $42.13 | 1,395,680 |
| 2021-08-10 | $55.97 | $59.48 | $55.00 | $58.92 | $41.94 | 2,376,370 |
| 2021-08-09 | $55.15 | $56.59 | $54.61 | $55.88 | $39.77 | 1,047,700 |
| 2021-08-06 | $55.73 | $55.73 | $54.32 | $55.37 | $39.41 | 1,071,780 |
| 2021-08-05 | $55.69 | $56.20 | $53.90 | $55.77 | $39.69 | 1,594,360 |
| 2021-08-04 | $56.91 | $56.93 | $55.60 | $56.04 | $39.89 | 1,210,600 |
| 2021-08-03 | $56.64 | $57.93 | $56.12 | $57.18 | $40.70 | 934,400 |
| 2021-08-02 | $54.50 | $58.39 | $54.40 | $57.24 | $40.74 | 1,877,090 |
| 2021-07-30 | $53.18 | $55.28 | $52.25 | $54.96 | $39.12 | 1,183,260 |
| 2021-07-29 | $52.88 | $53.99 | $52.88 | $53.71 | $38.23 | 842,950 |
| 2021-07-28 | $54.25 | $54.25 | $52.20 | $52.90 | $37.65 | 1,236,260 |
| 2021-07-27 | $55.09 | $55.20 | $53.60 | $54.99 | $39.14 | 970,870 |
| 2021-07-26 | $55.51 | $55.98 | $54.00 | $55.50 | $39.50 | 1,196,880 |
| 2021-07-23 | $56.35 | $56.80 | $55.75 | $56.25 | $40.04 | 801,080 |
| 2021-07-22 | $56.80 | $57.07 | $55.46 | $56.64 | $40.31 | 1,384,560 |
| 2021-07-21 | $57.19 | $57.75 | $56.75 | $56.80 | $40.43 | 1,157,490 |
| 2021-07-20 | $57.00 | $57.55 | $56.50 | $57.16 | $40.68 | 712,580 |
| 2021-07-19 | $58.12 | $58.20 | $56.48 | $57.50 | $40.92 | 1,888,910 |
| 2021-07-16 | $61.00 | $62.50 | $58.01 | $58.70 | $41.78 | 2,353,970 |
| 2021-07-15 | $58.99 | $59.93 | $58.51 | $59.66 | $42.46 | 1,302,230 |
| 2021-07-14 | $58.85 | $59.95 | $58.16 | $58.46 | $41.61 | 1,251,090 |
| 2021-07-13 | $57.35 | $58.94 | $57.17 | $58.78 | $41.84 | 1,425,640 |
| 2021-07-12 | $57.15 | $57.98 | $56.89 | $57.37 | $40.83 | 1,300,420 |
| 2021-07-09 | $57.80 | $58.50 | $57.00 | $57.46 | $40.90 | 1,053,760 |
| 2021-07-08 | $58.03 | $58.55 | $57.19 | $57.70 | $41.07 | 820,200 |
| 2021-07-07 | $57.78 | $58.86 | $57.28 | $57.97 | $41.26 | 741,660 |
| 2021-07-06 | $58.70 | $59.25 | $57.18 | $57.69 | $41.06 | 906,640 |
| 2021-07-05 | $56.75 | $59.19 | $56.72 | $58.70 | $41.78 | 1,318,530 |
| 2021-07-02 | $57.99 | $58.48 | $56.50 | $56.83 | $40.45 | 1,535,450 |
| 2021-07-01 | $59.53 | $59.53 | $57.68 | $58.39 | $41.56 | 1,140,040 |
| 2021-06-30 | $58.40 | $59.60 | $57.75 | $59.55 | $42.38 | 1,368,570 |
| 2021-06-29 | $58.80 | $59.50 | $58.03 | $58.40 | $41.57 | 931,270 |
| 2021-06-28 | $57.71 | $59.37 | $57.47 | $59.10 | $42.06 | 1,206,510 |
| 2021-06-25 | $58.16 | $58.48 | $57.56 | $57.99 | $41.27 | 757,450 |
| 2021-06-24 | $59.49 | $59.49 | $57.51 | $58.35 | $41.53 | 958,440 |
| 2021-06-23 | $58.80 | $59.08 | $58.28 | $58.86 | $41.89 | 1,029,500 |
| 2021-06-22 | $58.90 | $59.87 | $58.51 | $59.11 | $42.07 | 1,223,740 |
| 2021-06-21 | $59.00 | $60.17 | $58.46 | $59.09 | $42.06 | 1,216,880 |
| 2021-06-18 | $59.26 | $59.96 | $58.00 | $59.70 | $42.49 | 1,300,010 |
| 2021-06-17 | $59.27 | $60.25 | $58.91 | $59.67 | $42.47 | 892,640 |
| 2021-06-16 | $60.25 | $60.89 | $58.93 | $59.49 | $42.34 | 1,086,890 |
| 2021-06-15 | $62.98 | $62.98 | $60.30 | $60.43 | $43.01 | 1,382,410 |
| 2021-06-14 | $62.71 | $62.71 | $62.71 | $62.71 | $44.63 | 0 |
| 2021-06-11 | $62.35 | $63.79 | $61.80 | $62.71 | $44.63 | 1,925,000 |
| 2021-06-10 | $63.00 | $63.90 | $61.42 | $62.36 | $44.38 | 2,025,770 |
| 2021-06-09 | $63.45 | $64.18 | $62.45 | $62.73 | $44.65 | 865,090 |
| 2021-06-08 | $63.48 | $63.98 | $62.50 | $62.50 | $44.48 | 1,176,490 |
| 2021-06-07 | $62.91 | $64.46 | $62.50 | $62.99 | $44.83 | 1,254,440 |
| 2021-06-04 | $62.99 | $63.71 | $62.40 | $62.94 | $44.80 | 969,110 |
| 2021-06-03 | $61.82 | $63.68 | $61.82 | $63.31 | $44.97 | 1,730,720 |
| 2021-06-02 | $65.71 | $65.71 | $58.72 | $62.40 | $44.32 | 5,904,490 |
| 2021-06-01 | $65.99 | $66.00 | $64.96 | $65.73 | $46.69 | 780,770 |
| 2021-05-31 | $65.66 | $66.25 | $65.00 | $65.56 | $46.57 | 977,740 |
| 2021-05-28 | $65.29 | $67.45 | $64.68 | $65.37 | $46.43 | 1,336,390 |
| 2021-05-27 | $65.33 | $66.17 | $64.80 | $65.79 | $46.73 | 1,357,500 |
| 2021-05-26 | $67.82 | $68.68 | $65.47 | $65.64 | $46.62 | 2,209,140 |
| 2021-05-25 | $66.17 | $69.80 | $65.75 | $68.21 | $48.45 | 2,048,440 |
| 2021-05-24 | $64.81 | $66.66 | $64.60 | $66.17 | $47.00 | 848,900 |
| 2021-05-21 | $64.50 | $65.43 | $63.70 | $64.81 | $46.03 | 840,410 |
| 2021-05-20 | $65.97 | $66.50 | $63.10 | $64.68 | $45.94 | 1,575,810 |
| 2021-05-19 | $65.93 | $66.24 | $65.25 | $65.98 | $46.86 | 643,940 |
| 2021-05-18 | $66.20 | $66.36 | $64.80 | $65.95 | $46.84 | 814,620 |
| 2021-05-17 | $66.55 | $66.66 | $64.91 | $66.00 | $46.88 | 1,464,520 |
| 2021-05-14 | $67.61 | $68.40 | $66.06 | $66.80 | $47.45 | 1,827,310 |
| 2021-05-13 | $70.10 | $70.33 | $66.78 | $67.98 | $48.28 | 2,600,080 |
| 2021-05-12 | $69.01 | $70.70 | $68.53 | $70.35 | $49.97 | 2,133,810 |
| 2021-05-11 | $68.66 | $69.90 | $68.52 | $69.48 | $49.35 | 1,776,370 |
| 2021-05-10 | $66.50 | $69.90 | $65.20 | $69.21 | $49.16 | 3,321,460 |
| 2021-05-07 | $67.92 | $68.20 | $65.90 | $66.27 | $47.07 | 1,553,220 |
| 2021-05-06 | $68.00 | $68.36 | $66.30 | $67.87 | $48.21 | 1,164,330 |
| 2021-05-05 | $67.69 | $67.69 | $67.69 | $67.69 | $48.08 | 0 |
| 2021-05-04 | $67.69 | $67.69 | $67.69 | $67.69 | $48.08 | 0 |
| 2021-04-30 | $68.38 | $68.68 | $67.45 | $67.69 | $48.08 | 1,090,760 |
| 2021-04-29 | $66.31 | $69.75 | $66.05 | $68.39 | $48.58 | 2,326,820 |
| 2021-04-28 | $66.35 | $67.10 | $65.22 | $66.70 | $47.37 | 1,282,240 |
| 2021-04-27 | $65.37 | $66.45 | $64.40 | $66.23 | $47.04 | 1,566,790 |
| 2021-04-26 | $63.99 | $66.56 | $63.61 | $65.55 | $46.56 | 1,661,710 |
| 2021-04-23 | $63.69 | $64.90 | $63.29 | $64.25 | $45.63 | 1,189,730 |
| 2021-04-22 | $64.16 | $65.00 | $63.30 | $63.69 | $45.24 | 1,539,570 |
| 2021-04-21 | $63.00 | $65.28 | $63.00 | $64.33 | $45.69 | 1,474,720 |
| 2021-04-20 | $62.90 | $64.38 | $62.53 | $63.25 | $44.92 | 2,492,940 |
| 2021-04-19 | $65.00 | $65.30 | $62.30 | $63.26 | $44.93 | 3,818,180 |
| 2021-04-16 | $64.30 | $65.65 | $64.11 | $64.91 | $46.10 | 1,432,870 |
| 2021-04-15 | $64.50 | $65.96 | $64.30 | $64.50 | $45.81 | 1,050,040 |
| 2021-04-14 | $65.55 | $67.80 | $64.34 | $64.77 | $46.00 | 2,296,070 |
| 2021-04-13 | $64.00 | $65.88 | $63.75 | $65.31 | $46.39 | 2,482,150 |
| 2021-04-12 | $63.51 | $65.00 | $62.75 | $63.81 | $45.32 | 2,935,670 |
| 2021-04-09 | $63.85 | $63.98 | $62.68 | $63.60 | $45.17 | 1,134,050 |
| 2021-04-08 | $63.77 | $64.52 | $63.51 | $63.73 | $45.27 | 1,055,110 |
| 2021-04-07 | $64.34 | $65.10 | $63.70 | $63.78 | $45.30 | 1,713,380 |
| 2021-04-06 | $63.08 | $65.28 | $62.50 | $64.99 | $46.16 | 2,033,110 |
| 2021-04-05 | $62.20 | $62.20 | $62.20 | $62.20 | $44.18 | 0 |
| 2021-04-02 | $61.35 | $63.74 | $60.85 | $62.20 | $44.18 | 1,789,650 |
| 2021-04-01 | $61.57 | $62.25 | $60.50 | $61.19 | $43.46 | 1,192,590 |
| 2021-03-31 | $62.99 | $63.24 | $61.27 | $62.00 | $44.04 | 1,438,970 |
| 2021-03-30 | $62.00 | $62.97 | $61.50 | $62.87 | $44.65 | 1,630,490 |
| 2021-03-29 | $59.52 | $62.20 | $58.71 | $61.68 | $43.81 | 2,395,110 |
| 2021-03-26 | $60.56 | $61.11 | $59.16 | $59.99 | $42.61 | 2,486,720 |
| 2021-03-25 | $61.18 | $61.75 | $60.00 | $61.08 | $43.38 | 1,563,530 |
| 2021-03-24 | $61.03 | $62.99 | $60.89 | $61.18 | $43.45 | 2,278,920 |
| 2021-03-23 | $59.81 | $62.06 | $59.29 | $61.64 | $43.78 | 3,311,370 |
| 2021-03-22 | $55.17 | $61.30 | $55.15 | $59.72 | $42.42 | 4,580,650 |
| 2021-03-19 | $53.47 | $55.97 | $53.47 | $55.20 | $39.21 | 1,664,740 |
| 2021-03-18 | $54.86 | $54.86 | $52.80 | $54.09 | $38.42 | 1,460,320 |
| 2021-03-17 | $52.42 | $54.94 | $52.42 | $54.00 | $38.35 | 1,670,620 |
| 2021-03-16 | $52.14 | $53.57 | $51.93 | $53.00 | $37.64 | 1,195,880 |
| 2021-03-15 | $53.72 | $53.78 | $51.88 | $52.14 | $37.03 | 1,343,570 |
| 2021-03-12 | $53.25 | $54.70 | $52.04 | $53.87 | $38.26 | 1,104,660 |
| 2021-03-11 | $52.10 | $53.53 | $51.68 | $53.25 | $37.82 | 1,106,700 |
| 2021-03-10 | $53.00 | $53.10 | $51.58 | $52.40 | $37.22 | 995,810 |
| 2021-03-09 | $53.74 | $54.94 | $51.72 | $52.80 | $37.50 | 1,794,960 |
| 2021-03-08 | $54.46 | $55.09 | $53.86 | $54.00 | $38.35 | 1,347,340 |
| 2021-03-05 | $53.85 | $55.49 | $53.46 | $54.32 | $38.58 | 1,412,610 |
| 2021-03-04 | $54.00 | $54.30 | $53.35 | $53.85 | $38.25 | 1,752,150 |
| 2021-03-03 | $53.50 | $54.50 | $53.35 | $54.49 | $38.70 | 1,426,480 |
| 2021-03-02 | $53.42 | $53.58 | $52.60 | $53.41 | $37.94 | 1,262,090 |
| 2021-03-01 | $53.50 | $53.60 | $52.16 | $52.90 | $37.57 | 1,327,130 |
| 2021-02-26 | $53.62 | $54.01 | $52.26 | $53.12 | $37.73 | 1,444,630 |
| 2021-02-25 | $54.03 | $55.25 | $53.32 | $53.99 | $38.35 | 1,878,340 |
| 2021-02-24 | $55.53 | $55.74 | $53.25 | $53.68 | $38.13 | 1,414,430 |
| 2021-02-23 | $56.63 | $57.18 | $54.88 | $55.29 | $39.27 | 1,357,880 |
| 2021-02-22 | $57.62 | $59.03 | $56.53 | $56.60 | $40.20 | 1,851,120 |
| 2021-02-19 | $58.18 | $58.75 | $57.40 | $58.59 | $41.61 | 1,628,210 |
| 2021-02-18 | $57.94 | $59.10 | $57.30 | $57.90 | $41.12 | 1,801,820 |
| 2021-02-17 | $57.89 | $57.89 | $57.89 | $57.89 | $41.12 | 0 |
| 2021-02-16 | $57.89 | $57.89 | $57.89 | $57.89 | $41.12 | 0 |
| 2021-02-15 | $57.89 | $57.89 | $57.89 | $57.89 | $41.12 | 0 |
| 2021-02-12 | $57.89 | $57.89 | $57.89 | $57.89 | $41.12 | 0 |
| 2021-02-11 | $57.89 | $57.89 | $57.89 | $57.89 | $41.12 | 0 |
| 2021-02-10 | $56.50 | $58.57 | $56.10 | $57.89 | $41.12 | 2,060,310 |
| 2021-02-09 | $56.86 | $57.11 | $56.02 | $56.62 | $40.22 | 1,343,940 |
| 2021-02-08 | $55.91 | $57.25 | $55.66 | $56.48 | $40.12 | 2,148,240 |
| 2021-02-05 | $56.52 | $57.98 | $55.91 | $55.91 | $39.71 | 1,832,430 |
| 2021-02-04 | $55.50 | $56.96 | $53.52 | $56.52 | $40.14 | 1,882,740 |
| 2021-02-03 | $57.47 | $57.70 | $54.80 | $54.90 | $38.99 | 2,425,800 |
| 2021-02-02 | $54.46 | $58.49 | $54.42 | $57.22 | $40.64 | 3,518,200 |
| 2021-02-01 | $52.50 | $54.68 | $51.30 | $54.37 | $38.62 | 2,149,740 |
| 2021-01-29 | $53.50 | $54.08 | $52.20 | $52.30 | $37.15 | 1,468,010 |
| 2021-01-28 | $55.48 | $56.13 | $53.38 | $53.48 | $37.99 | 1,366,330 |
| 2021-01-27 | $54.33 | $56.28 | $53.00 | $55.93 | $39.73 | 2,461,020 |
| 2021-01-26 | $57.00 | $57.00 | $54.32 | $54.51 | $38.72 | 1,567,910 |
| 2021-01-25 | $56.80 | $57.59 | $55.75 | $56.88 | $40.40 | 1,514,130 |
| 2021-01-22 | $57.89 | $57.90 | $55.75 | $56.46 | $40.10 | 2,234,560 |
| 2021-01-21 | $57.01 | $58.59 | $56.85 | $57.96 | $41.17 | 1,863,400 |
| 2021-01-20 | $57.41 | $57.75 | $56.50 | $56.97 | $40.46 | 1,185,540 |
| 2021-01-19 | $58.19 | $59.29 | $57.16 | $57.28 | $40.68 | 1,423,220 |
| 2021-01-18 | $58.43 | $59.49 | $57.90 | $58.25 | $41.37 | 1,143,640 |
| 2021-01-15 | $56.52 | $59.05 | $56.52 | $58.70 | $41.69 | 1,683,780 |
| 2021-01-14 | $57.68 | $57.78 | $56.49 | $56.51 | $40.14 | 939,740 |
| 2021-01-13 | $59.37 | $59.40 | $56.69 | $57.35 | $40.73 | 1,236,760 |
| 2021-01-12 | $56.60 | $58.87 | $55.66 | $58.58 | $41.61 | 1,875,410 |
| 2021-01-11 | $58.47 | $58.65 | $55.80 | $56.61 | $40.21 | 1,402,050 |
| 2021-01-08 | $58.11 | $59.10 | $55.60 | $58.15 | $41.30 | 1,850,020 |
| 2021-01-07 | $61.95 | $62.20 | $57.80 | $57.80 | $41.05 | 2,952,810 |
| 2021-01-06 | $61.50 | $62.60 | $60.89 | $61.79 | $43.89 | 1,299,260 |
| 2021-01-05 | $63.92 | $64.04 | $61.15 | $61.94 | $43.99 | 3,144,700 |
| 2021-01-04 | $63.84 | $64.80 | $62.85 | $64.10 | $45.53 | 2,727,880 |
| 2021-01-01 | $65.60 | $65.60 | $65.60 | $65.60 | $46.59 | 0 |
| 2020-12-31 | $63.98 | $65.62 | $63.38 | $65.60 | $46.59 | 2,729,420 |
| 2020-12-30 | $62.80 | $64.82 | $62.10 | $63.73 | $45.27 | 1,730,650 |
| 2020-12-29 | $61.29 | $63.34 | $60.60 | $62.90 | $44.68 | 1,960,760 |
| 2020-12-28 | $60.84 | $61.99 | $60.42 | $61.00 | $43.33 | 1,248,300 |
| 2020-12-25 | $61.49 | $61.49 | $60.58 | $61.00 | $43.33 | 1,810,380 |
| 2020-12-24 | $61.77 | $61.77 | $60.90 | $61.33 | $43.56 | 1,012,220 |
| 2020-12-23 | $62.70 | $62.89 | $60.89 | $61.99 | $44.03 | 1,809,810 |
| 2020-12-22 | $62.51 | $63.60 | $60.77 | $62.51 | $44.40 | 3,574,920 |
| 2020-12-21 | $66.51 | $66.70 | $62.30 | $62.82 | $44.62 | 3,191,920 |
| 2020-12-18 | $66.35 | $67.37 | $64.99 | $66.73 | $47.40 | 1,849,570 |
| 2020-12-17 | $66.47 | $67.19 | $65.56 | $66.60 | $47.30 | 1,153,890 |
| 2020-12-16 | $67.58 | $67.58 | $65.20 | $66.80 | $47.45 | 2,616,380 |
| 2020-12-15 | $65.22 | $67.30 | $65.03 | $67.29 | $47.79 | 3,059,360 |
| 2020-12-14 | $64.50 | $66.33 | $64.25 | $65.26 | $46.35 | 1,623,040 |
| 2020-12-11 | $65.29 | $66.23 | $64.51 | $64.75 | $45.99 | 2,122,050 |
| 2020-12-10 | $63.50 | $65.71 | $63.36 | $65.18 | $46.30 | 2,561,530 |
| 2020-12-09 | $63.79 | $64.87 | $62.77 | $63.50 | $45.10 | 1,338,000 |
| 2020-12-08 | $64.45 | $64.90 | $63.56 | $63.78 | $45.30 | 1,011,720 |
| 2020-12-07 | $65.35 | $65.35 | $64.01 | $64.22 | $45.61 | 929,100 |
| 2020-12-04 | $63.40 | $65.21 | $63.25 | $64.64 | $45.91 | 1,676,450 |
| 2020-12-03 | $62.30 | $64.07 | $61.81 | $63.66 | $45.22 | 2,182,870 |
| 2020-12-02 | $63.00 | $64.02 | $62.25 | $62.28 | $44.24 | 2,598,830 |
| 2020-12-01 | $64.68 | $65.08 | $63.75 | $64.10 | $45.53 | 2,264,720 |
| 2020-11-30 | $63.92 | $65.65 | $63.56 | $65.05 | $46.20 | 2,161,780 |
| 2020-11-27 | $63.05 | $64.99 | $62.88 | $63.98 | $45.44 | 1,976,150 |
| 2020-11-26 | $63.03 | $63.50 | $61.40 | $62.85 | $44.64 | 1,078,240 |
| 2020-11-25 | $64.00 | $64.00 | $63.03 | $63.29 | $44.95 | 1,143,210 |
| 2020-11-24 | $63.10 | $63.98 | $62.66 | $63.70 | $45.24 | 1,605,250 |
| 2020-11-23 | $61.63 | $65.90 | $61.09 | $63.54 | $45.13 | 3,894,020 |
| 2020-11-20 | $61.15 | $61.99 | $61.00 | $61.39 | $43.60 | 740,740 |
| 2020-11-19 | $61.60 | $61.80 | $61.01 | $61.21 | $43.48 | 787,640 |
| 2020-11-18 | $61.49 | $62.33 | $61.00 | $61.50 | $43.68 | 1,002,820 |
| 2020-11-17 | $63.00 | $63.00 | $60.89 | $61.30 | $43.54 | 1,694,320 |
| 2020-11-16 | $63.19 | $64.49 | $62.61 | $62.89 | $44.67 | 1,184,390 |
| 2020-11-13 | $62.00 | $63.25 | $60.62 | $63.07 | $44.80 | 1,364,680 |
| 2020-11-12 | $62.78 | $63.02 | $61.62 | $62.21 | $44.19 | 1,351,330 |
| 2020-11-11 | $64.56 | $64.96 | $62.61 | $62.69 | $44.53 | 2,075,050 |
| 2020-11-10 | $64.99 | $65.08 | $63.79 | $64.52 | $45.83 | 1,645,610 |
| 2020-11-09 | $63.15 | $65.49 | $62.77 | $64.93 | $46.12 | 2,670,140 |
| 2020-11-06 | $66.01 | $66.50 | $62.61 | $63.02 | $44.76 | 3,606,610 |
| 2020-11-05 | $67.25 | $67.51 | $65.82 | $65.99 | $46.87 | 2,153,960 |
| 2020-11-04 | $67.99 | $68.18 | $66.70 | $66.92 | $47.53 | 1,141,980 |
| 2020-11-03 | $66.41 | $68.35 | $65.30 | $68.03 | $48.32 | 2,187,900 |
| 2020-11-02 | $66.35 | $66.50 | $64.90 | $66.08 | $46.93 | 1,767,320 |
| 2020-10-30 | $66.71 | $67.75 | $64.20 | $66.49 | $47.23 | 2,022,390 |
| 2020-10-29 | $64.81 | $67.00 | $64.51 | $66.41 | $47.17 | 1,527,160 |
| 2020-10-28 | $66.66 | $67.94 | $65.75 | $65.81 | $46.74 | 1,560,020 |
| 2020-10-27 | $65.17 | $66.99 | $63.74 | $66.53 | $47.25 | 1,308,710 |
| 2020-10-26 | $66.10 | $66.25 | $64.70 | $65.90 | $46.81 | 1,412,660 |
| 2020-10-23 | $65.10 | $67.59 | $64.59 | $66.00 | $46.88 | 1,632,290 |
| 2020-10-22 | $65.59 | $65.59 | $64.10 | $65.09 | $46.23 | 1,144,850 |
| 2020-10-21 | $65.16 | $66.20 | $64.31 | $65.70 | $46.66 | 1,783,370 |
| 2020-10-20 | $65.57 | $65.75 | $64.89 | $65.44 | $46.48 | 813,270 |
| 2020-10-19 | $65.21 | $65.95 | $64.70 | $65.56 | $46.57 | 1,114,200 |
| 2020-10-16 | $65.46 | $65.74 | $63.90 | $65.18 | $46.30 | 2,036,580 |
| 2020-10-15 | $66.99 | $67.00 | $65.12 | $65.40 | $46.45 | 1,524,790 |
| 2020-10-14 | $68.87 | $68.93 | $66.40 | $66.62 | $47.32 | 1,862,910 |
| 2020-10-13 | $69.58 | $69.67 | $67.78 | $68.48 | $48.64 | 1,470,230 |
| 2020-10-12 | $67.09 | $69.99 | $67.09 | $69.45 | $49.33 | 2,036,190 |
| 2020-10-09 | $66.98 | $67.56 | $65.70 | $67.09 | $47.65 | 1,888,820 |
| 2020-10-08 | $65.68 | $65.68 | $65.68 | $65.68 | $46.65 | 0 |
| 2020-10-07 | $65.68 | $65.68 | $65.68 | $65.68 | $46.65 | 0 |
| 2020-10-06 | $65.68 | $65.68 | $65.68 | $65.68 | $46.65 | 0 |
| 2020-10-05 | $65.68 | $65.68 | $65.68 | $65.68 | $46.65 | 0 |
| 2020-10-02 | $65.68 | $65.68 | $65.68 | $65.68 | $46.65 | 0 |
| 2020-10-01 | $65.68 | $65.68 | $65.68 | $65.68 | $46.65 | 0 |
| 2020-09-30 | $66.86 | $66.99 | $64.88 | $65.68 | $46.65 | 1,235,660 |
| 2020-09-29 | $67.89 | $67.89 | $65.51 | $66.48 | $47.22 | 1,915,900 |
| 2020-09-28 | $69.00 | $69.00 | $66.48 | $67.00 | $47.59 | 1,612,540 |
| 2020-09-25 | $69.36 | $69.77 | $67.94 | $68.50 | $48.65 | 756,280 |
| 2020-09-24 | $70.74 | $71.02 | $68.97 | $69.18 | $49.14 | 1,242,690 |
| 2020-09-23 | $70.47 | $71.80 | $70.00 | $71.30 | $50.64 | 1,866,900 |
| 2020-09-22 | $68.20 | $71.10 | $67.80 | $69.91 | $49.65 | 2,346,420 |
| 2020-09-21 | $70.50 | $70.74 | $67.90 | $69.00 | $49.01 | 3,627,510 |
| 2020-09-18 | $67.43 | $71.20 | $67.12 | $70.20 | $49.86 | 3,405,830 |
| 2020-09-17 | $67.95 | $69.00 | $66.91 | $67.42 | $47.89 | 2,434,290 |
| 2020-09-16 | $69.00 | $69.24 | $67.66 | $67.95 | $48.26 | 2,264,900 |
| 2020-09-15 | $69.84 | $70.49 | $68.68 | $69.19 | $49.14 | 2,234,440 |
| 2020-09-14 | $71.25 | $72.49 | $69.72 | $69.89 | $49.64 | 1,603,560 |
| 2020-09-11 | $69.05 | $71.11 | $69.00 | $70.86 | $50.33 | 1,291,960 |
| 2020-09-10 | $71.90 | $72.50 | $69.37 | $70.30 | $49.93 | 1,987,420 |
| 2020-09-09 | $74.99 | $74.99 | $71.50 | $71.80 | $51.00 | 2,069,570 |
| 2020-09-08 | $74.69 | $75.69 | $74.20 | $75.20 | $53.41 | 1,436,310 |
| 2020-09-07 | $77.62 | $78.29 | $73.56 | $74.69 | $53.05 | 2,525,310 |
| 2020-09-04 | $78.01 | $78.89 | $77.40 | $77.79 | $55.25 | 1,309,010 |
| 2020-09-03 | $79.10 | $79.46 | $77.20 | $79.17 | $56.23 | 1,362,130 |
| 2020-09-02 | $78.75 | $79.87 | $77.30 | $79.10 | $56.18 | 2,135,320 |
| 2020-09-01 | $78.60 | $78.99 | $76.40 | $78.49 | $55.75 | 2,394,380 |
| 2020-08-31 | $81.95 | $81.95 | $77.77 | $78.80 | $55.97 | 3,541,020 |
| 2020-08-28 | $79.60 | $81.69 | $78.11 | $81.67 | $58.01 | 1,878,380 |
| 2020-08-27 | $80.00 | $80.90 | $77.51 | $80.18 | $56.95 | 2,268,620 |
| 2020-08-26 | $81.13 | $82.95 | $79.02 | $80.25 | $57.00 | 2,495,530 |
| 2020-08-25 | $83.00 | $83.30 | $80.40 | $81.39 | $57.81 | 2,698,080 |
| 2020-08-24 | $85.00 | $85.01 | $81.77 | $83.00 | $58.95 | 4,009,090 |
| 2020-08-21 | $78.70 | $85.01 | $78.02 | $85.01 | $60.38 | 5,787,880 |
| 2020-08-20 | $82.79 | $84.49 | $77.13 | $77.80 | $55.26 | 4,535,050 |
| 2020-08-19 | $83.98 | $85.18 | $81.52 | $83.03 | $58.97 | 5,967,160 |
| 2020-08-18 | $74.73 | $82.60 | $74.73 | $82.60 | $58.67 | 6,441,360 |
| 2020-08-17 | $75.58 | $76.00 | $74.11 | $75.09 | $53.33 | 1,832,640 |
| 2020-08-14 | $75.49 | $75.49 | $73.93 | $75.49 | $53.62 | 1,179,900 |
| 2020-08-13 | $74.71 | $75.80 | $74.00 | $75.15 | $53.38 | 1,448,440 |
| 2020-08-12 | $77.76 | $77.76 | $72.61 | $74.69 | $53.05 | 2,773,220 |
| 2020-08-11 | $81.15 | $81.30 | $76.93 | $77.77 | $55.24 | 3,253,710 |
| 2020-08-10 | $77.60 | $82.00 | $76.20 | $80.69 | $57.31 | 3,466,590 |
| 2020-08-07 | $78.61 | $79.00 | $75.50 | $78.60 | $55.83 | 3,468,340 |
| 2020-08-06 | $78.54 | $79.19 | $77.18 | $79.00 | $56.11 | 2,857,260 |
| 2020-08-05 | $79.48 | $79.48 | $77.54 | $78.54 | $55.78 | 1,652,260 |
| 2020-08-04 | $78.11 | $80.11 | $76.66 | $78.59 | $55.82 | 3,866,160 |
| 2020-08-03 | $77.00 | $78.80 | $76.80 | $78.11 | $55.48 | 2,463,220 |
| 2020-07-31 | $76.00 | $77.43 | $75.71 | $76.80 | $54.55 | 3,041,350 |
| 2020-07-30 | $78.00 | $78.45 | $75.00 | $76.40 | $54.26 | 3,760,350 |
| 2020-07-29 | $76.29 | $78.68 | $75.05 | $78.28 | $55.60 | 2,246,710 |
| 2020-07-28 | $76.60 | $77.35 | $75.00 | $76.36 | $54.24 | 2,268,790 |
| 2020-07-27 | $80.50 | $81.03 | $74.76 | $76.60 | $54.41 | 4,785,900 |
| 2020-07-24 | $82.51 | $87.20 | $79.01 | $81.55 | $57.92 | 6,557,220 |
| 2020-07-23 | $81.03 | $83.63 | $80.88 | $82.70 | $58.74 | 2,510,060 |
| 2020-07-22 | $81.78 | $83.35 | $81.32 | $82.41 | $58.53 | 2,443,020 |
| 2020-07-21 | $82.50 | $84.47 | $81.57 | $82.45 | $58.56 | 2,331,090 |
| 2020-07-20 | $81.16 | $82.99 | $80.00 | $82.47 | $58.58 | 3,025,860 |
| 2020-07-17 | $80.20 | $83.09 | $79.00 | $81.05 | $57.57 | 3,534,790 |
| 2020-07-16 | $83.83 | $84.59 | $79.80 | $80.15 | $56.93 | 4,417,610 |
| 2020-07-15 | $87.00 | $87.86 | $82.46 | $83.38 | $59.22 | 4,799,530 |
| 2020-07-14 | $90.66 | $90.66 | $84.45 | $86.80 | $61.65 | 7,421,730 |
| 2020-07-13 | $79.69 | $88.68 | $79.67 | $88.68 | $62.99 | 9,086,900 |
| 2020-07-10 | $82.12 | $83.00 | $79.70 | $80.62 | $57.26 | 6,411,580 |
| 2020-07-09 | $78.09 | $85.01 | $78.09 | $83.60 | $59.38 | 7,808,860 |
| 2020-07-08 | $76.63 | $78.00 | $74.50 | $77.72 | $55.20 | 6,151,160 |
| 2020-07-07 | $76.20 | $77.80 | $75.30 | $76.67 | $54.46 | 6,084,220 |
| 2020-07-06 | $74.25 | $76.20 | $73.17 | $75.90 | $53.91 | 6,571,430 |
| 2020-07-03 | $77.12 | $77.56 | $73.41 | $74.60 | $52.99 | 6,809,140 |
| 2020-07-02 | $77.41 | $78.80 | $76.90 | $77.62 | $55.13 | 2,007,990 |
| 2020-07-01 | $78.21 | $79.08 | $77.10 | $77.63 | $55.14 | 2,377,840 |
| 2020-06-30 | $76.81 | $79.00 | $76.11 | $78.60 | $55.83 | 2,420,150 |
| 2020-06-29 | $76.50 | $77.50 | $76.02 | $76.46 | $54.31 | 1,532,020 |
| 2020-06-26 | $76.98 | $76.98 | $76.98 | $76.98 | $54.68 | 0 |
| 2020-06-25 | $76.98 | $76.98 | $76.98 | $76.98 | $54.68 | 0 |
| 2020-06-24 | $74.62 | $77.90 | $74.62 | $76.98 | $54.68 | 4,101,000 |
| 2020-06-23 | $73.80 | $75.20 | $72.72 | $74.43 | $52.87 | 4,605,650 |
| 2020-06-22 | $74.12 | $75.88 | $73.97 | $73.99 | $52.55 | 3,492,110 |
| 2020-06-19 | $75.51 | $76.35 | $73.86 | $74.89 | $53.19 | 2,986,920 |
| 2020-06-18 | $71.47 | $75.20 | $70.92 | $74.48 | $52.90 | 4,137,470 |
| 2020-06-17 | $70.52 | $71.83 | $69.82 | $71.50 | $50.78 | 2,723,810 |
| 2020-06-16 | $68.99 | $71.85 | $68.66 | $70.51 | $50.08 | 3,579,510 |
| 2020-06-15 | $66.70 | $69.60 | $66.70 | $67.90 | $48.23 | 2,719,260 |
| 2020-06-12 | $66.51 | $67.23 | $66.01 | $66.63 | $47.33 | 2,363,040 |
| 2020-06-11 | $67.85 | $69.00 | $67.30 | $67.80 | $48.16 | 2,214,270 |
| 2020-06-10 | $79.80 | $82.60 | $78.89 | $81.27 | $48.03 | 2,011,710 |
| 2020-06-09 | $80.38 | $80.38 | $79.10 | $79.67 | $47.09 | 1,162,200 |
| 2020-06-08 | $79.91 | $81.26 | $79.42 | $79.81 | $47.17 | 1,136,130 |
| 2020-06-05 | $80.50 | $80.50 | $78.71 | $79.80 | $47.16 | 1,284,500 |
| 2020-06-04 | $81.00 | $81.00 | $79.70 | $79.76 | $47.14 | 954,570 |
| 2020-06-03 | $81.80 | $82.71 | $79.91 | $80.09 | $47.33 | 1,470,230 |
| 2020-06-02 | $81.05 | $82.00 | $80.47 | $80.80 | $47.75 | 1,832,460 |
| 2020-06-01 | $77.51 | $81.55 | $76.51 | $80.80 | $47.75 | 2,730,570 |
| 2020-05-29 | $77.40 | $78.50 | $75.80 | $76.80 | $45.39 | 2,303,830 |
| 2020-05-28 | $77.30 | $78.65 | $76.31 | $77.64 | $45.89 | 1,280,410 |
| 2020-05-27 | $77.40 | $77.42 | $75.66 | $76.63 | $45.29 | 1,110,070 |
| 2020-05-26 | $76.06 | $77.50 | $75.34 | $77.43 | $45.76 | 1,691,800 |
| 2020-05-25 | $78.62 | $78.76 | $73.91 | $75.25 | $44.47 | 2,322,040 |
| 2020-05-22 | $82.01 | $82.29 | $78.49 | $78.58 | $46.44 | 2,231,420 |
| 2020-05-21 | $84.37 | $86.00 | $81.88 | $81.99 | $48.46 | 1,744,360 |
| 2020-05-20 | $85.11 | $85.66 | $83.70 | $84.36 | $49.86 | 1,913,550 |
| 2020-05-19 | $81.22 | $86.38 | $81.20 | $84.75 | $50.09 | 3,535,410 |
| 2020-05-18 | $80.90 | $83.03 | $80.23 | $80.75 | $47.72 | 1,948,230 |
| 2020-05-15 | $81.51 | $82.49 | $80.70 | $81.33 | $48.07 | 1,364,840 |
| 2020-05-14 | $82.50 | $82.90 | $80.80 | $81.49 | $48.16 | 971,270 |
| 2020-05-13 | $81.44 | $83.48 | $79.99 | $82.49 | $48.75 | 1,471,990 |
| 2020-05-12 | $81.11 | $82.03 | $79.71 | $81.18 | $47.98 | 1,445,730 |
| 2020-05-11 | $82.96 | $83.08 | $80.98 | $81.46 | $48.14 | 1,221,930 |
| 2020-05-08 | $81.91 | $83.66 | $81.91 | $82.42 | $48.71 | 1,725,650 |
| 2020-05-07 | $81.51 | $83.55 | $80.98 | $81.50 | $48.17 | 3,037,020 |
| 2020-05-06 | $76.99 | $81.68 | $76.50 | $81.01 | $47.88 | 2,454,590 |
| 2020-05-05 | $77.61 | $77.61 | $77.61 | $77.61 | $45.87 | 0 |
| 2020-05-04 | $77.61 | $77.61 | $77.61 | $77.61 | $45.87 | 0 |
| 2020-05-01 | $77.61 | $77.61 | $77.61 | $77.61 | $45.87 | 0 |
| 2020-04-30 | $76.61 | $79.98 | $76.61 | $77.61 | $45.87 | 2,475,450 |
| 2020-04-29 | $73.66 | $77.73 | $73.66 | $76.59 | $45.27 | 1,989,730 |
| 2020-04-28 | $74.44 | $75.77 | $69.00 | $73.89 | $43.67 | 2,052,620 |
| 2020-04-27 | $75.41 | $75.41 | $73.41 | $73.52 | $43.45 | 1,485,860 |
| 2020-04-24 | $75.74 | $76.10 | $74.46 | $74.59 | $44.08 | 978,230 |
| 2020-04-23 | $77.49 | $77.88 | $75.65 | $75.70 | $44.74 | 1,088,320 |
| 2020-04-22 | $75.29 | $77.50 | $75.29 | $77.16 | $45.60 | 1,093,470 |
| 2020-04-21 | $76.79 | $77.79 | $75.00 | $76.20 | $45.04 | 2,167,080 |
| 2020-04-20 | $77.68 | $78.16 | $76.56 | $77.02 | $45.52 | 1,370,720 |
| 2020-04-17 | $77.75 | $78.99 | $76.81 | $76.88 | $45.44 | 1,906,700 |
| 2020-04-16 | $76.63 | $77.90 | $76.12 | $77.00 | $45.51 | 1,324,060 |
| 2020-04-15 | $77.05 | $79.00 | $76.29 | $76.29 | $45.09 | 1,680,390 |
| 2020-04-14 | $73.67 | $77.30 | $73.30 | $77.30 | $45.69 | 2,467,410 |
| 2020-04-13 | $74.64 | $74.64 | $72.20 | $73.17 | $43.24 | 1,370,580 |
| 2020-04-10 | $77.30 | $77.30 | $73.45 | $74.65 | $44.12 | 2,376,150 |
| 2020-04-09 | $74.32 | $78.30 | $74.32 | $77.30 | $45.69 | 2,887,480 |
| 2020-04-08 | $73.79 | $74.99 | $73.79 | $74.60 | $44.09 | 1,595,020 |
| 2020-04-07 | $74.20 | $75.22 | $73.52 | $74.10 | $43.79 | 2,407,100 |
| 2020-04-06 | $73.43 | $73.43 | $73.43 | $73.43 | $43.40 | 0 |
| 2020-04-03 | $70.11 | $74.11 | $70.11 | $73.43 | $43.40 | 4,034,880 |
| 2020-04-02 | $67.84 | $70.10 | $65.95 | $70.10 | $41.43 | 2,103,670 |
| 2020-04-01 | $67.65 | $68.88 | $66.60 | $67.61 | $39.96 | 2,372,270 |
| 2020-03-31 | $71.00 | $71.15 | $67.95 | $68.10 | $40.25 | 2,109,250 |
| 2020-03-30 | $72.49 | $72.49 | $67.50 | $69.81 | $41.26 | 3,303,840 |
| 2020-03-27 | $75.49 | $75.50 | $73.66 | $73.85 | $43.65 | 1,738,200 |
| 2020-03-26 | $74.03 | $75.20 | $73.03 | $74.39 | $43.97 | 2,262,850 |
| 2020-03-25 | $75.00 | $75.61 | $73.15 | $74.13 | $43.81 | 2,342,420 |
| 2020-03-24 | $72.50 | $73.58 | $70.80 | $73.10 | $43.20 | 2,045,160 |
| 2020-03-23 | $73.51 | $74.90 | $70.09 | $70.80 | $41.84 | 2,518,410 |
| 2020-03-20 | $76.15 | $77.20 | $73.90 | $75.75 | $44.77 | 2,268,550 |
| 2020-03-19 | $75.25 | $76.05 | $72.88 | $75.02 | $44.34 | 3,859,830 |
| 2020-03-18 | $75.60 | $77.20 | $73.26 | $73.30 | $43.32 | 3,750,700 |
| 2020-03-17 | $75.39 | $76.30 | $72.70 | $74.13 | $43.81 | 2,837,960 |
| 2020-03-16 | $80.00 | $80.63 | $72.76 | $73.62 | $43.51 | 3,881,190 |
| 2020-03-13 | $77.45 | $81.36 | $75.05 | $79.79 | $47.16 | 5,062,850 |
| 2020-03-12 | $82.94 | $82.94 | $79.87 | $80.78 | $47.74 | 2,565,050 |
| 2020-03-11 | $86.86 | $87.80 | $83.05 | $83.10 | $49.11 | 2,639,240 |
| 2020-03-10 | $85.98 | $87.48 | $82.62 | $87.26 | $51.57 | 3,535,990 |
| 2020-03-09 | $90.30 | $90.30 | $85.62 | $86.33 | $51.02 | 4,330,460 |
| 2020-03-06 | $93.59 | $94.59 | $91.86 | $91.95 | $54.34 | 2,914,770 |
| 2020-03-05 | $97.75 | $100.80 | $95.06 | $96.00 | $56.74 | 4,276,310 |
| 2020-03-04 | $92.93 | $96.85 | $90.33 | $96.62 | $57.10 | 3,897,320 |
| 2020-03-03 | $95.00 | $97.50 | $92.44 | $93.40 | $55.20 | 4,592,040 |
| 2020-03-02 | $92.55 | $95.20 | $90.16 | $93.29 | $55.14 | 3,932,690 |
| 2020-02-28 | $90.00 | $92.90 | $89.00 | $90.87 | $53.71 | 3,875,760 |
| 2020-02-27 | $91.58 | $95.40 | $90.00 | $93.20 | $55.08 | 5,238,020 |
| 2020-02-26 | $96.12 | $98.50 | $89.01 | $90.99 | $53.78 | 7,086,550 |
| 2020-02-25 | $95.90 | $99.98 | $92.95 | $98.68 | $58.32 | 6,358,170 |
| 2020-02-24 | $98.68 | $102.85 | $97.00 | $100.45 | $59.37 | 6,845,140 |
| 2020-02-21 | $96.53 | $103.20 | $95.18 | $98.75 | $58.36 | 7,583,970 |
| 2020-02-20 | $96.01 | $99.20 | $92.00 | $97.60 | $57.68 | 7,873,850 |
| 2020-02-19 | $98.50 | $100.93 | $95.51 | $95.51 | $56.45 | 7,009,760 |
| 2020-02-18 | $101.00 | $102.50 | $96.88 | $100.58 | $59.44 | 8,169,000 |
| 2020-02-17 | $90.00 | $96.44 | $89.89 | $96.44 | $57.00 | 6,176,470 |
| 2020-02-14 | $80.50 | $87.67 | $79.20 | $87.67 | $51.81 | 6,745,940 |
| 2020-02-13 | $76.35 | $81.99 | $76.08 | $79.70 | $47.10 | 4,598,150 |
| 2020-02-12 | $75.07 | $76.69 | $74.90 | $76.35 | $45.12 | 2,604,750 |
| 2020-02-11 | $75.70 | $76.14 | $74.75 | $75.70 | $44.74 | 1,459,880 |
| 2020-02-10 | $77.20 | $77.88 | $74.74 | $75.91 | $44.86 | 2,354,650 |
| 2020-02-07 | $76.11 | $78.11 | $74.78 | $77.26 | $45.66 | 3,923,650 |
| 2020-02-06 | $71.85 | $76.49 | $71.20 | $76.10 | $44.98 | 5,187,870 |
| 2020-02-05 | $71.91 | $74.50 | $70.52 | $71.75 | $42.41 | 4,488,600 |
| 2020-02-04 | $69.50 | $73.50 | $69.50 | $72.37 | $42.77 | 6,042,950 |
| 2020-02-03 | $72.36 | $73.00 | $72.36 | $72.36 | $42.77 | 1,328,500 |
| 2020-01-31 | $80.40 | $80.40 | $80.40 | $80.40 | $47.52 | 0 |
| 2020-01-30 | $80.40 | $80.40 | $80.40 | $80.40 | $47.52 | 0 |
| 2020-01-29 | $80.40 | $80.40 | $80.40 | $80.40 | $47.52 | 0 |
| 2020-01-28 | $80.40 | $80.40 | $80.40 | $80.40 | $47.52 | 0 |
| 2020-01-27 | $80.40 | $80.40 | $80.40 | $80.40 | $47.52 | 0 |
| 2020-01-24 | $80.40 | $80.40 | $80.40 | $80.40 | $47.52 | 0 |
| 2020-01-23 | $81.37 | $84.47 | $78.98 | $80.40 | $47.52 | 4,562,530 |
| 2020-01-22 | $79.50 | $82.99 | $77.43 | $82.40 | $48.70 | 4,834,570 |
| 2020-01-21 | $78.30 | $82.20 | $78.01 | $80.13 | $47.36 | 4,706,060 |
| 2020-01-20 | $78.55 | $79.08 | $75.00 | $78.60 | $46.45 | 5,269,600 |
| 2020-01-17 | $79.80 | $80.40 | $78.41 | $78.57 | $46.44 | 2,231,100 |
| 2020-01-16 | $79.16 | $80.59 | $78.80 | $79.56 | $47.02 | 2,448,110 |
| 2020-01-15 | $79.80 | $80.68 | $78.01 | $78.87 | $46.61 | 3,531,860 |
| 2020-01-14 | $82.39 | $83.34 | $79.00 | $79.87 | $47.20 | 3,290,230 |
| 2020-01-13 | $80.61 | $82.79 | $79.91 | $82.17 | $48.56 | 2,607,670 |
| 2020-01-10 | $81.03 | $81.57 | $80.10 | $80.95 | $47.84 | 1,650,490 |
| 2020-01-09 | $81.87 | $82.09 | $80.41 | $80.90 | $47.81 | 2,531,090 |
| 2020-01-08 | $80.00 | $82.60 | $80.00 | $81.09 | $47.93 | 2,533,380 |
| 2020-01-07 | $82.77 | $83.74 | $80.48 | $81.23 | $48.01 | 4,381,450 |
| 2020-01-06 | $80.85 | $84.16 | $80.60 | $82.77 | $48.92 | 3,048,240 |
| 2020-01-03 | $78.05 | $81.30 | $78.05 | $80.40 | $47.52 | 3,701,000 |
| 2020-01-02 | $77.96 | $79.40 | $77.01 | $77.92 | $46.05 | 2,562,080 |
| 2020-01-01 | $77.80 | $77.80 | $77.80 | $77.80 | $45.98 | 0 |
| 2019-12-31 | $75.55 | $77.80 | $75.55 | $77.80 | $45.98 | 3,569,520 |
| 2019-12-30 | $75.99 | $76.50 | $74.50 | $75.96 | $44.89 | 2,206,730 |
| 2019-12-27 | $76.50 | $77.30 | $75.65 | $75.86 | $44.83 | 1,919,700 |
| 2019-12-26 | $76.71 | $77.20 | $75.50 | $76.00 | $44.92 | 2,561,060 |
| 2019-12-25 | $75.07 | $77.19 | $75.07 | $77.08 | $45.56 | 2,409,020 |
| 2019-12-24 | $74.55 | $75.20 | $74.21 | $75.06 | $44.36 | 1,719,950 |
| 2019-12-23 | $74.62 | $76.18 | $73.50 | $74.55 | $44.06 | 2,737,500 |
| 2019-12-20 | $74.65 | $75.40 | $73.55 | $74.63 | $44.11 | 2,797,130 |
| 2019-12-19 | $75.28 | $75.63 | $74.47 | $74.55 | $44.06 | 2,535,540 |
| 2019-12-18 | $75.39 | $75.65 | $74.42 | $75.10 | $44.39 | 2,407,490 |
| 2019-12-17 | $75.08 | $76.28 | $74.50 | $75.37 | $44.55 | 2,861,320 |
| 2019-12-16 | $72.65 | $75.48 | $72.65 | $74.76 | $44.18 | 4,171,650 |
| 2019-12-13 | $72.38 | $72.79 | $71.35 | $72.65 | $42.94 | 2,402,130 |
| 2019-12-12 | $72.39 | $73.00 | $71.40 | $71.88 | $42.48 | 3,038,800 |
| 2019-12-11 | $72.30 | $73.69 | $71.89 | $73.19 | $43.26 | 3,106,740 |
| 2019-12-10 | $74.00 | $74.00 | $70.32 | $72.15 | $42.64 | 8,842,840 |
| 2019-12-09 | $77.38 | $78.28 | $76.33 | $76.68 | $45.32 | 2,312,710 |
| 2019-12-06 | $78.98 | $79.42 | $76.79 | $77.50 | $45.80 | 2,970,600 |
| 2019-12-05 | $76.46 | $79.65 | $75.81 | $78.79 | $46.57 | 3,540,220 |
| 2019-12-04 | $77.00 | $77.40 | $75.71 | $76.01 | $44.92 | 2,065,790 |
| 2019-12-03 | $78.00 | $78.37 | $75.58 | $77.60 | $45.86 | 3,181,120 |
| 2019-12-02 | $78.08 | $78.98 | $77.30 | $78.65 | $46.48 | 2,779,600 |
| 2019-11-29 | $78.88 | $80.20 | $76.18 | $78.08 | $46.15 | 3,868,710 |
| 2019-11-28 | $75.22 | $80.70 | $74.81 | $79.37 | $46.91 | 4,905,950 |
| 2019-11-27 | $75.13 | $75.80 | $74.28 | $75.22 | $44.46 | 1,663,980 |
| 2019-11-26 | $73.50 | $76.29 | $73.06 | $75.67 | $44.72 | 2,474,100 |
| 2019-11-25 | $76.35 | $76.35 | $72.42 | $73.99 | $43.73 | 2,403,250 |
| 2019-11-22 | $77.75 | $78.24 | $75.00 | $76.00 | $44.92 | 2,109,100 |
| 2019-11-21 | $76.36 | $78.24 | $75.40 | $77.06 | $45.54 | 1,992,660 |
| 2019-11-20 | $76.50 | $77.96 | $75.80 | $76.36 | $45.13 | 3,410,960 |
| 2019-11-19 | $72.66 | $77.37 | $72.59 | $76.15 | $45.01 | 4,392,650 |
| 2019-11-18 | $72.99 | $73.43 | $71.68 | $72.80 | $43.03 | 2,116,730 |
| 2019-11-15 | $75.70 | $75.70 | $73.20 | $73.99 | $43.73 | 1,902,230 |
| 2019-11-14 | $74.35 | $75.99 | $73.75 | $75.57 | $44.66 | 2,092,170 |
| 2019-11-13 | $74.10 | $74.50 | $73.65 | $74.40 | $43.97 | 1,076,450 |
| 2019-11-12 | $73.00 | $74.38 | $72.30 | $74.16 | $43.83 | 1,310,590 |
| 2019-11-11 | $73.62 | $74.29 | $72.38 | $72.83 | $43.04 | 1,419,280 |
| 2019-11-08 | $74.58 | $74.85 | $73.80 | $74.00 | $43.74 | 1,451,300 |
| 2019-11-07 | $75.17 | $75.90 | $73.50 | $73.50 | $43.44 | 3,017,590 |
| 2019-11-06 | $75.51 | $76.22 | $74.02 | $75.06 | $44.36 | 2,316,430 |
| 2019-11-05 | $71.87 | $76.40 | $71.23 | $75.42 | $44.57 | 3,918,240 |
| 2019-11-04 | $70.50 | $72.26 | $70.19 | $71.89 | $42.49 | 2,358,070 |
| 2019-11-01 | $68.30 | $70.90 | $67.64 | $70.45 | $41.64 | 1,971,320 |
| 2019-10-31 | $68.20 | $69.95 | $67.79 | $68.50 | $40.48 | 2,008,680 |
| 2019-10-30 | $69.38 | $69.83 | $65.50 | $67.84 | $40.09 | 3,928,080 |
| 2019-10-29 | $71.03 | $71.50 | $69.57 | $69.57 | $41.12 | 1,544,980 |
| 2019-10-28 | $70.30 | $72.10 | $70.01 | $71.60 | $42.32 | 3,105,450 |
| 2019-10-25 | $67.87 | $69.29 | $67.30 | $68.40 | $40.43 | 1,909,930 |
| 2019-10-24 | $68.07 | $68.26 | $66.84 | $67.62 | $39.96 | 1,444,110 |
| 2019-10-23 | $68.93 | $69.07 | $67.72 | $68.10 | $40.25 | 2,312,380 |
| 2019-10-22 | $69.30 | $70.30 | $67.81 | $68.80 | $40.66 | 3,939,970 |
| 2019-10-21 | $70.60 | $70.88 | $67.20 | $68.49 | $40.48 | 4,443,830 |
| 2019-10-18 | $71.85 | $73.22 | $70.52 | $70.95 | $41.93 | 1,661,920 |
| 2019-10-17 | $73.06 | $73.07 | $71.27 | $71.87 | $42.48 | 1,382,170 |
| 2019-10-16 | $73.40 | $74.30 | $72.70 | $72.98 | $43.13 | 1,041,070 |
| 2019-10-15 | $75.99 | $75.99 | $72.66 | $72.90 | $43.09 | 1,694,370 |
| 2019-10-14 | $74.99 | $76.47 | $74.90 | $75.17 | $44.43 | 1,707,640 |
| 2019-10-11 | $74.85 | $76.30 | $73.61 | $74.40 | $43.97 | 2,341,070 |
| 2019-10-10 | $72.79 | $75.09 | $72.11 | $74.85 | $44.24 | 2,203,550 |
| 2019-10-09 | $71.99 | $73.08 | $70.71 | $72.87 | $43.07 | 1,236,370 |
| 2019-10-08 | $74.11 | $74.15 | $71.21 | $71.88 | $42.48 | 1,749,810 |
| 2019-10-07 | $73.61 | $73.61 | $73.61 | $73.61 | $43.50 | 0 |
| 2019-10-04 | $73.61 | $73.61 | $73.61 | $73.61 | $43.50 | 0 |
| 2019-10-03 | $73.61 | $73.61 | $73.61 | $73.61 | $43.50 | 0 |
| 2019-10-02 | $73.61 | $73.61 | $73.61 | $73.61 | $43.50 | 0 |
| 2019-10-01 | $73.61 | $73.61 | $73.61 | $73.61 | $43.50 | 0 |
| 2019-09-30 | $73.99 | $75.15 | $73.08 | $73.61 | $43.50 | 1,457,870 |
| 2019-09-27 | $71.90 | $74.20 | $71.38 | $73.75 | $43.59 | 2,236,510 |
| 2019-09-26 | $75.90 | $76.30 | $71.73 | $71.79 | $42.43 | 3,021,290 |
| 2019-09-25 | $77.49 | $78.27 | $75.87 | $75.92 | $44.87 | 1,498,240 |
| 2019-09-24 | $76.56 | $78.56 | $76.01 | $77.98 | $46.09 | 2,195,600 |
| 2019-09-23 | $76.84 | $77.19 | $75.68 | $76.49 | $45.21 | 1,860,890 |
| 2019-09-20 | $78.40 | $79.09 | $76.30 | $76.85 | $45.42 | 2,475,680 |
| 2019-09-19 | $77.42 | $78.87 | $77.10 | $78.87 | $46.61 | 2,143,600 |
| 2019-09-18 | $77.52 | $78.30 | $77.00 | $77.15 | $45.60 | 1,559,980 |
| 2019-09-17 | $79.70 | $79.70 | $76.76 | $77.39 | $45.74 | 2,548,030 |
| 2019-09-16 | $80.33 | $80.80 | $79.20 | $79.49 | $46.98 | 1,614,450 |
| 2019-09-13 | $80.08 | $80.08 | $80.08 | $80.08 | $47.33 | 0 |
| 2019-09-12 | $81.00 | $81.10 | $79.20 | $80.08 | $47.33 | 1,959,050 |
| 2019-09-11 | $83.57 | $84.03 | $79.70 | $80.07 | $47.32 | 3,513,960 |
| 2019-09-10 | $82.20 | $85.47 | $81.62 | $82.90 | $49.00 | 2,904,500 |
| 2019-09-09 | $83.15 | $83.88 | $81.71 | $83.60 | $49.41 | 2,377,500 |
| 2019-09-06 | $83.90 | $84.31 | $81.68 | $82.20 | $48.58 | 1,722,980 |
| 2019-09-05 | $82.80 | $85.68 | $82.73 | $83.27 | $49.21 | 3,163,330 |
| 2019-09-04 | $82.60 | $83.51 | $81.25 | $82.68 | $48.87 | 1,811,980 |
| 2019-09-03 | $80.47 | $84.50 | $79.48 | $82.70 | $48.88 | 4,778,310 |
| 2019-09-02 | $75.79 | $79.41 | $75.00 | $78.82 | $46.58 | 2,325,240 |
| 2019-08-30 | $77.36 | $77.62 | $75.10 | $75.30 | $44.50 | 1,447,830 |
| 2019-08-29 | $77.99 | $77.99 | $76.51 | $76.82 | $45.40 | 1,013,460 |
| 2019-08-28 | $78.46 | $78.46 | $76.52 | $77.25 | $45.66 | 1,384,530 |
| 2019-08-27 | $75.90 | $79.29 | $75.90 | $77.99 | $46.09 | 2,644,130 |
| 2019-08-26 | $74.08 | $77.27 | $73.83 | $75.55 | $44.65 | 2,010,500 |
| 2019-08-23 | $76.20 | $76.69 | $75.29 | $75.60 | $44.68 | 1,507,880 |
| 2019-08-22 | $76.36 | $76.76 | $75.36 | $76.08 | $44.96 | 1,316,160 |
| 2019-08-21 | $76.13 | $77.33 | $76.00 | $76.36 | $45.13 | 1,441,130 |
| 2019-08-20 | $76.99 | $77.95 | $76.01 | $76.87 | $45.43 | 1,968,610 |
| 2019-08-19 | $73.61 | $77.45 | $73.61 | $76.81 | $45.40 | 3,394,920 |
| 2019-08-16 | $72.20 | $74.66 | $72.02 | $72.70 | $42.97 | 1,576,300 |
| 2019-08-15 | $70.40 | $72.53 | $69.60 | $72.45 | $42.82 | 1,317,290 |
| 2019-08-14 | $74.01 | $74.45 | $71.35 | $72.00 | $42.55 | 2,091,340 |
| 2019-08-13 | $72.50 | $73.00 | $71.80 | $72.98 | $43.13 | 1,707,280 |
| 2019-08-12 | $68.10 | $72.52 | $67.18 | $72.49 | $42.84 | 2,804,220 |
| 2019-08-09 | $69.10 | $70.31 | $68.00 | $68.40 | $40.43 | 1,585,700 |
| 2019-08-08 | $68.30 | $69.18 | $67.50 | $68.71 | $40.61 | 1,201,510 |
| 2019-08-07 | $68.88 | $69.45 | $67.82 | $68.30 | $40.37 | 2,042,850 |
| 2019-08-06 | $69.19 | $70.00 | $68.14 | $68.39 | $40.42 | 3,195,630 |
| 2019-08-05 | $73.68 | $74.00 | $70.65 | $70.83 | $41.86 | 2,663,170 |
| 2019-08-02 | $72.81 | $75.00 | $72.08 | $73.49 | $43.43 | 2,773,900 |
| 2019-08-01 | $76.75 | $76.81 | $75.00 | $75.54 | $44.65 | 1,851,930 |
| 2019-07-31 | $78.00 | $78.88 | $75.98 | $76.37 | $45.14 | 2,512,140 |
| 2019-07-30 | $77.51 | $79.99 | $77.08 | $77.65 | $45.89 | 2,534,580 |
| 2019-07-29 | $77.63 | $78.10 | $76.99 | $77.51 | $45.81 | 1,833,100 |
| 2019-07-26 | $77.00 | $78.03 | $76.26 | $77.46 | $45.78 | 1,965,650 |
| 2019-07-25 | $72.84 | $77.66 | $72.84 | $77.00 | $45.51 | 3,847,600 |
| 2019-07-24 | $70.98 | $73.15 | $70.60 | $72.75 | $43.00 | 1,492,380 |
| 2019-07-23 | $69.40 | $70.94 | $69.30 | $70.35 | $41.58 | 813,400 |
| 2019-07-22 | $72.00 | $72.00 | $69.51 | $69.60 | $41.13 | 1,360,200 |
| 2019-07-19 | $72.02 | $73.11 | $71.32 | $71.32 | $42.15 | 1,108,560 |
| 2019-07-18 | $72.79 | $73.36 | $71.80 | $71.80 | $42.44 | 1,113,300 |
| 2019-07-17 | $73.47 | $73.94 | $72.70 | $73.49 | $43.43 | 1,422,740 |
| 2019-07-16 | $74.40 | $75.16 | $73.14 | $73.47 | $43.42 | 1,906,760 |
| 2019-07-15 | $71.98 | $75.93 | $71.43 | $74.99 | $44.32 | 2,542,870 |
| 2019-07-12 | $71.76 | $72.02 | $70.32 | $71.51 | $42.26 | 684,940 |
| 2019-07-11 | $72.98 | $73.69 | $71.60 | $71.70 | $42.38 | 937,200 |
| 2019-07-10 | $73.26 | $73.27 | $71.52 | $72.50 | $42.85 | 1,177,200 |
| 2019-07-09 | $73.96 | $74.20 | $71.90 | $73.19 | $43.26 | 1,307,280 |
| 2019-07-08 | $75.02 | $75.96 | $72.33 | $73.39 | $43.37 | 1,994,340 |
| 2019-07-05 | $76.08 | $76.38 | $75.20 | $75.80 | $44.80 | 1,045,060 |
| 2019-07-04 | $77.13 | $77.50 | $75.39 | $76.01 | $44.92 | 1,494,520 |
| 2019-07-03 | $79.00 | $79.00 | $75.50 | $76.97 | $45.49 | 2,365,840 |
| 2019-07-02 | $78.53 | $81.43 | $78.01 | $79.19 | $46.80 | 2,383,880 |
| 2019-07-01 | $77.02 | $79.50 | $76.15 | $78.85 | $46.60 | 3,642,800 |
| 2019-06-28 | $74.95 | $75.00 | $73.31 | $74.96 | $44.30 | 1,353,140 |
| 2019-06-27 | $73.79 | $75.74 | $73.10 | $74.70 | $44.15 | 1,422,380 |
| 2019-06-26 | $73.11 | $74.78 | $72.60 | $73.22 | $43.27 | 1,207,930 |
| 2019-06-25 | $74.91 | $75.60 | $72.50 | $73.24 | $43.29 | 1,600,990 |
| 2019-06-24 | $76.00 | $76.43 | $74.51 | $74.69 | $44.14 | 2,018,320 |
| 2019-06-21 | $74.45 | $77.00 | $74.10 | $75.80 | $44.80 | 3,940,830 |
| 2019-06-20 | $69.68 | $73.50 | $69.64 | $72.11 | $42.62 | 2,123,140 |
| 2019-06-19 | $72.00 | $72.72 | $69.70 | $69.86 | $41.29 | 2,156,300 |
| 2019-06-18 | $68.87 | $69.50 | $67.40 | $69.29 | $40.95 | 1,508,620 |
| 2019-06-17 | $69.88 | $70.46 | $67.50 | $68.40 | $40.43 | 1,900,070 |
| 2019-06-14 | $71.16 | $72.49 | $69.05 | $69.46 | $41.05 | 1,080,920 |
| 2019-06-13 | $71.43 | $71.70 | $70.19 | $71.07 | $42.00 | 1,041,580 |
| 2019-06-12 | $72.56 | $73.82 | $71.00 | $71.44 | $42.22 | 1,894,680 |
| 2019-06-11 | $70.00 | $73.38 | $69.00 | $72.88 | $43.07 | 2,452,870 |
| 2019-06-10 | $70.05 | $70.68 | $69.10 | $69.86 | $41.29 | 880,890 |
| 2019-06-07 | $70.05 | $70.05 | $70.05 | $70.05 | $41.40 | 0 |
| 2019-06-06 | $71.00 | $72.20 | $69.00 | $70.05 | $41.40 | 1,550,200 |
| 2019-06-05 | $72.90 | $74.50 | $71.28 | $71.51 | $42.26 | 1,999,820 |
| 2019-06-04 | $68.97 | $74.00 | $68.58 | $72.32 | $42.74 | 2,921,240 |
| 2019-06-03 | $67.99 | $69.35 | $67.50 | $69.18 | $40.86 | 1,780,120 |
| 2019-05-31 | $68.25 | $69.87 | $67.66 | $67.99 | $40.16 | 1,263,400 |
| 2019-05-30 | $67.96 | $68.45 | $67.00 | $68.34 | $40.36 | 1,695,700 |
| 2019-05-29 | $67.68 | $68.88 | $67.15 | $68.27 | $40.32 | 1,265,470 |
| 2019-05-28 | $68.69 | $69.30 | $67.47 | $67.49 | $39.86 | 2,230,320 |
| 2019-05-27 | $66.99 | $69.52 | $65.72 | $69.40 | $40.99 | 2,120,050 |
| 2019-05-24 | $65.01 | $66.78 | $63.88 | $66.27 | $39.14 | 1,874,520 |
| 2019-05-23 | $66.50 | $67.00 | $65.29 | $65.30 | $38.57 | 1,491,510 |
| 2019-05-22 | $67.13 | $67.76 | $65.60 | $66.46 | $39.25 | 2,108,390 |
| 2019-05-21 | $66.76 | $68.66 | $66.02 | $67.01 | $39.58 | 2,280,290 |
| 2019-05-20 | $66.48 | $67.90 | $65.52 | $66.34 | $39.18 | 1,458,540 |
| 2019-05-17 | $69.35 | $70.58 | $65.20 | $66.70 | $39.39 | 2,744,330 |
| 2019-05-16 | $70.86 | $70.88 | $69.26 | $69.60 | $41.11 | 1,307,470 |
| 2019-05-15 | $70.90 | $70.98 | $69.26 | $70.88 | $41.86 | 1,489,860 |
| 2019-05-14 | $68.50 | $71.38 | $68.50 | $69.88 | $41.27 | 1,545,690 |
| 2019-05-13 | $70.99 | $71.46 | $68.84 | $70.00 | $41.34 | 1,700,650 |
| 2019-05-10 | $69.94 | $72.26 | $66.00 | $72.10 | $42.58 | 3,374,760 |
| 2019-05-09 | $67.81 | $70.50 | $67.68 | $69.12 | $40.82 | 2,454,750 |
| 2019-05-08 | $69.94 | $71.68 | $68.00 | $68.50 | $40.46 | 2,048,690 |
| 2019-05-07 | $72.00 | $73.00 | $65.00 | $70.49 | $41.63 | 2,509,650 |
| 2019-05-06 | $74.00 | $75.00 | $70.94 | $70.94 | $41.90 | 3,356,390 |
| 2019-05-03 | $78.82 | $78.82 | $78.82 | $78.82 | $46.55 | 0 |
| 2019-05-02 | $78.82 | $78.82 | $78.82 | $78.82 | $46.55 | 0 |
| 2019-05-01 | $78.82 | $78.82 | $78.82 | $78.82 | $46.55 | 0 |
| 2019-04-30 | $76.80 | $79.80 | $76.50 | $78.82 | $46.55 | 2,376,600 |
| 2019-04-29 | $76.41 | $77.77 | $75.01 | $77.10 | $45.54 | 3,416,940 |
| 2019-04-26 | $78.20 | $78.21 | $74.08 | $76.00 | $44.89 | 4,187,510 |
| 2019-04-25 | $77.39 | $81.80 | $76.50 | $79.12 | $46.73 | 5,103,250 |
| 2019-04-24 | $77.00 | $77.60 | $74.21 | $77.40 | $45.71 | 2,787,400 |
| 2019-04-23 | $76.90 | $77.88 | $75.91 | $77.37 | $45.70 | 3,075,960 |
| 2019-04-22 | $78.85 | $79.10 | $75.66 | $77.00 | $45.48 | 2,370,820 |
| 2019-04-19 | $77.51 | $78.88 | $77.00 | $78.42 | $46.32 | 1,641,160 |
| 2019-04-18 | $79.21 | $79.80 | $77.56 | $77.78 | $45.94 | 1,841,730 |
| 2019-04-17 | $78.49 | $80.17 | $78.00 | $78.88 | $46.59 | 2,437,540 |
| 2019-04-16 | $77.10 | $79.30 | $75.89 | $78.97 | $46.64 | 2,581,830 |
| 2019-04-15 | $79.60 | $80.76 | $77.17 | $77.36 | $45.69 | 4,180,280 |
| 2019-04-12 | $82.10 | $82.50 | $77.30 | $77.83 | $45.97 | 4,581,860 |
| 2019-04-11 | $84.21 | $85.58 | $81.61 | $82.82 | $48.91 | 3,624,680 |
| 2019-04-10 | $80.30 | $85.01 | $79.52 | $83.41 | $49.26 | 4,910,700 |
| 2019-04-09 | $81.30 | $82.29 | $79.69 | $79.89 | $47.18 | 3,109,680 |
| 2019-04-08 | $83.50 | $84.50 | $79.20 | $80.39 | $47.48 | 5,578,720 |
| 2019-04-05 | $82.47 | $82.47 | $82.47 | $82.47 | $48.71 | 0 |
| 2019-04-04 | $86.05 | $86.89 | $82.00 | $82.47 | $48.71 | 5,673,170 |
| 2019-04-03 | $85.02 | $86.99 | $83.38 | $85.89 | $50.73 | 4,939,350 |
| 2019-04-02 | $84.62 | $91.57 | $84.62 | $86.63 | $51.16 | 6,669,380 |
| 2019-04-01 | $84.55 | $86.91 | $84.02 | $85.39 | $50.43 | 5,377,160 |
| 2019-03-29 | $79.50 | $84.50 | $78.71 | $83.95 | $49.58 | 4,383,400 |
| 2019-03-28 | $80.05 | $81.80 | $77.56 | $77.93 | $46.03 | 3,446,900 |
| 2019-03-27 | $81.37 | $83.00 | $79.53 | $80.70 | $47.66 | 3,687,370 |
| 2019-03-26 | $85.85 | $87.00 | $80.01 | $83.14 | $49.10 | 5,117,140 |
| 2019-03-25 | $86.23 | $89.49 | $84.88 | $85.70 | $50.62 | 2,908,400 |
| 2019-03-22 | $86.11 | $89.90 | $85.30 | $88.00 | $51.97 | 3,289,570 |
| 2019-03-21 | $86.00 | $91.16 | $85.87 | $87.72 | $51.81 | 3,738,640 |
| 2019-03-20 | $86.69 | $88.88 | $84.83 | $86.90 | $51.32 | 3,218,630 |
| 2019-03-19 | $83.18 | $91.80 | $83.18 | $87.67 | $51.78 | 5,660,880 |
| 2019-03-18 | $88.92 | $91.87 | $81.70 | $84.40 | $49.85 | 6,471,290 |
| 2019-03-15 | $78.74 | $85.25 | $78.74 | $85.25 | $50.35 | 6,915,000 |
| 2019-03-14 | $82.50 | $84.00 | $76.49 | $77.50 | $45.77 | 5,812,340 |
| 2019-03-13 | $81.55 | $89.10 | $81.50 | $84.99 | $50.20 | 7,259,500 |
| 2019-03-12 | $77.55 | $82.90 | $77.00 | $81.00 | $47.84 | 7,060,360 |
| 2019-03-11 | $74.01 | $77.02 | $74.01 | $76.20 | $45.00 | 5,034,180 |
| 2019-03-08 | $75.00 | $77.68 | $73.32 | $73.50 | $43.41 | 6,578,560 |
| 2019-03-07 | $77.50 | $82.31 | $76.20 | $78.50 | $46.36 | 7,598,540 |
| 2019-03-06 | $79.99 | $80.58 | $76.47 | $78.50 | $46.36 | 6,468,140 |
| 2019-03-05 | $77.07 | $81.82 | $75.00 | $80.65 | $47.63 | 5,477,340 |
| 2019-03-04 | $78.09 | $81.99 | $77.00 | $78.00 | $46.07 | 5,993,960 |
| 2019-03-01 | $80.30 | $81.66 | $75.60 | $78.80 | $46.54 | 4,828,170 |
| 2019-02-28 | $73.26 | $80.28 | $71.20 | $80.28 | $47.41 | 6,657,130 |
| 2019-02-27 | $71.62 | $75.00 | $71.30 | $72.98 | $43.10 | 4,621,070 |
| 2019-02-26 | $73.60 | $78.60 | $71.05 | $72.19 | $42.64 | 9,250,270 |
| 2019-02-25 | $68.00 | $71.50 | $67.00 | $71.50 | $42.23 | 8,285,090 |
| 2019-02-22 | $59.61 | $65.60 | $59.05 | $65.00 | $38.39 | 4,623,850 |
| 2019-02-21 | $60.04 | $61.78 | $59.50 | $60.00 | $35.44 | 2,973,560 |
| 2019-02-20 | $60.99 | $61.22 | $59.70 | $60.05 | $35.47 | 2,985,230 |
| 2019-02-19 | $61.18 | $62.64 | $59.40 | $61.68 | $36.43 | 4,830,500 |
| 2019-02-18 | $59.99 | $61.48 | $58.89 | $60.48 | $35.72 | 3,584,420 |
| 2019-02-15 | $60.00 | $61.40 | $58.50 | $59.21 | $34.97 | 3,172,850 |
| 2019-02-14 | $59.12 | $60.70 | $58.40 | $60.00 | $35.44 | 2,735,050 |
| 2019-02-13 | $58.50 | $59.89 | $57.83 | $59.12 | $34.92 | 4,219,260 |
| 2019-02-12 | $55.00 | $59.79 | $55.00 | $58.45 | $34.52 | 5,267,490 |
| 2019-02-11 | $55.76 | $56.28 | $53.93 | $56.18 | $33.18 | 4,447,660 |
| 2019-02-08 | $54.14 | $54.14 | $54.14 | $54.14 | $31.98 | 0 |
| 2019-02-07 | $54.14 | $54.14 | $54.14 | $54.14 | $31.98 | 0 |
| 2019-02-06 | $54.14 | $54.14 | $54.14 | $54.14 | $31.98 | 0 |
| 2019-02-05 | $54.14 | $54.14 | $54.14 | $54.14 | $31.98 | 0 |
| 2019-02-04 | $54.14 | $54.14 | $54.14 | $54.14 | $31.98 | 0 |
| 2019-02-01 | $48.92 | $54.14 | $48.92 | $54.14 | $31.98 | 4,690,090 |
| 2019-01-31 | $50.16 | $52.00 | $48.91 | $49.22 | $29.07 | 2,373,320 |
| 2019-01-30 | $49.90 | $52.10 | $49.30 | $50.16 | $29.63 | 2,097,320 |
| 2019-01-29 | $50.60 | $50.60 | $49.08 | $49.65 | $29.32 | 1,430,680 |
| 2019-01-28 | $51.44 | $51.83 | $50.15 | $50.36 | $29.74 | 1,983,290 |
| 2019-01-25 | $50.40 | $52.60 | $50.00 | $51.52 | $30.43 | 3,217,090 |
| 2019-01-24 | $48.98 | $50.85 | $48.60 | $50.06 | $29.57 | 2,680,160 |
| 2019-01-23 | $47.90 | $48.88 | $47.74 | $48.81 | $28.83 | 2,692,680 |
| 2019-01-22 | $49.80 | $49.90 | $47.69 | $48.00 | $28.35 | 3,922,300 |
| 2019-01-21 | $50.37 | $51.11 | $49.15 | $49.94 | $29.50 | 2,219,670 |
| 2019-01-18 | $50.62 | $51.02 | $49.05 | $50.15 | $29.62 | 1,432,810 |
| 2019-01-17 | $51.50 | $51.90 | $50.08 | $50.62 | $29.90 | 1,889,710 |
| 2019-01-16 | $49.13 | $52.80 | $49.12 | $51.79 | $30.59 | 3,565,480 |
| 2019-01-15 | $48.30 | $49.17 | $47.60 | $48.76 | $28.80 | 1,237,040 |
| 2019-01-14 | $48.67 | $48.82 | $47.42 | $47.85 | $28.26 | 1,238,030 |
| 2019-01-11 | $46.60 | $48.94 | $46.60 | $48.60 | $28.70 | 2,519,390 |
| 2019-01-10 | $46.00 | $47.21 | $45.90 | $46.78 | $27.63 | 1,594,140 |
| 2019-01-09 | $45.98 | $47.27 | $45.98 | $46.40 | $27.40 | 1,513,070 |
| 2019-01-08 | $46.26 | $47.50 | $45.76 | $46.24 | $27.31 | 1,664,320 |
| 2019-01-07 | $45.90 | $46.49 | $45.52 | $46.25 | $27.32 | 1,753,400 |
| 2019-01-04 | $42.97 | $45.70 | $42.51 | $45.67 | $26.97 | 2,033,200 |
| 2019-01-03 | $43.88 | $44.45 | $43.08 | $43.40 | $25.63 | 1,229,520 |
| 2019-01-02 | $45.53 | $46.20 | $43.88 | $43.89 | $25.92 | 1,417,710 |
| 2019-01-01 | $45.53 | $45.53 | $45.53 | $45.53 | $26.89 | 0 |
| 2018-12-31 | $45.53 | $45.53 | $45.53 | $45.53 | $26.89 | 0 |
| 2018-12-28 | $44.82 | $45.65 | $44.50 | $45.53 | $26.89 | 1,529,170 |
| 2018-12-27 | $46.00 | $46.68 | $44.90 | $44.90 | $26.52 | 1,737,020 |
| 2018-12-26 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2018-12-25 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2018-12-24 | $44.95 | $46.08 | $44.42 | $45.82 | $27.06 | 1,467,500 |
| 2018-12-21 | $44.38 | $45.68 | $44.25 | $44.94 | $26.54 | 1,917,230 |
| 2018-12-20 | $44.46 | $44.99 | $43.80 | $44.29 | $26.16 | 2,015,880 |
| 2018-12-19 | $46.36 | $46.40 | $44.49 | $44.60 | $26.34 | 1,597,300 |
| 2018-12-18 | $46.64 | $47.20 | $45.51 | $46.14 | $27.25 | 1,609,740 |
| 2018-12-17 | $48.57 | $48.57 | $46.13 | $47.00 | $27.76 | 2,209,290 |
| 2018-12-14 | $50.40 | $50.53 | $47.97 | $48.60 | $28.70 | 1,990,160 |
| 2018-12-13 | $50.80 | $51.10 | $50.13 | $50.25 | $29.68 | 2,012,730 |
| 2018-12-12 | $51.80 | $51.80 | $49.94 | $50.55 | $29.86 | 2,091,700 |
| 2018-12-11 | $51.60 | $51.79 | $50.70 | $51.42 | $30.37 | 1,562,130 |
| 2018-12-10 | $49.20 | $51.32 | $49.20 | $51.30 | $30.30 | 1,911,840 |
| 2018-12-07 | $50.00 | $50.96 | $49.50 | $49.91 | $29.48 | 1,391,740 |
| 2018-12-06 | $50.01 | $50.70 | $49.61 | $49.63 | $29.31 | 1,201,820 |
| 2018-12-05 | $49.55 | $50.93 | $49.49 | $50.63 | $29.90 | 1,320,790 |
| 2018-12-04 | $51.43 | $51.43 | $49.68 | $50.48 | $29.81 | 1,662,280 |
| 2018-12-03 | $50.35 | $51.80 | $49.57 | $51.38 | $30.35 | 2,874,720 |
| 2018-11-30 | $48.01 | $48.97 | $47.65 | $48.85 | $28.85 | 1,596,600 |
| 2018-11-29 | $51.04 | $51.80 | $48.50 | $48.86 | $28.86 | 1,570,170 |
| 2018-11-28 | $50.69 | $51.42 | $49.80 | $51.16 | $30.22 | 1,419,650 |
| 2018-11-27 | $50.44 | $51.29 | $49.82 | $50.69 | $29.94 | 1,811,810 |
| 2018-11-26 | $49.90 | $50.45 | $49.00 | $49.60 | $29.29 | 1,142,470 |
| 2018-11-23 | $50.60 | $51.29 | $48.90 | $50.00 | $29.53 | 2,066,090 |
| 2018-11-22 | $51.30 | $52.00 | $50.42 | $51.00 | $30.12 | 1,407,820 |
| 2018-11-21 | $51.50 | $51.50 | $50.16 | $51.00 | $30.12 | 1,808,240 |
| 2018-11-20 | $51.58 | $52.95 | $51.00 | $51.80 | $30.59 | 2,195,960 |
| 2018-11-19 | $54.14 | $54.64 | $50.70 | $52.41 | $30.95 | 4,338,310 |
| 2018-11-16 | $55.12 | $56.38 | $53.80 | $54.79 | $32.36 | 3,272,010 |
| 2018-11-15 | $52.30 | $55.59 | $52.01 | $55.20 | $32.60 | 3,566,160 |
| 2018-11-14 | $54.50 | $54.50 | $52.45 | $52.50 | $31.01 | 1,828,320 |
| 2018-11-13 | $51.70 | $54.60 | $51.70 | $53.90 | $31.83 | 4,186,550 |
| 2018-11-12 | $50.96 | $52.80 | $50.56 | $52.60 | $31.07 | 2,402,860 |
| 2018-11-09 | $51.38 | $52.60 | $50.49 | $50.49 | $29.82 | 1,823,520 |
| 2018-11-08 | $53.20 | $53.20 | $50.80 | $51.40 | $30.36 | 2,335,320 |
| 2018-11-07 | $51.03 | $54.23 | $50.59 | $52.70 | $31.13 | 3,335,250 |
| 2018-11-06 | $50.60 | $51.48 | $49.93 | $50.93 | $30.08 | 1,978,300 |
| 2018-11-05 | $52.10 | $52.98 | $49.23 | $50.90 | $30.06 | 3,498,770 |
| 2018-11-02 | $52.00 | $53.60 | $51.60 | $52.10 | $30.77 | 3,713,240 |
| 2018-11-01 | $49.52 | $52.23 | $49.40 | $51.47 | $30.40 | 4,936,640 |
| 2018-10-31 | $49.00 | $50.55 | $48.50 | $49.24 | $29.08 | 2,889,220 |
| 2018-10-30 | $47.25 | $49.45 | $45.50 | $49.37 | $29.16 | 3,300,510 |
| 2018-10-29 | $45.70 | $47.85 | $45.03 | $47.11 | $27.82 | 3,001,970 |
| 2018-10-26 | $47.08 | $47.79 | $44.77 | $45.95 | $27.14 | 2,251,290 |
| 2018-10-25 | $45.56 | $46.90 | $44.99 | $46.42 | $27.42 | 2,254,880 |
| 2018-10-24 | $48.21 | $48.55 | $46.25 | $46.95 | $27.73 | 2,620,430 |
| 2018-10-23 | $47.75 | $49.75 | $47.17 | $48.14 | $28.43 | 3,809,610 |
| 2018-10-22 | $45.40 | $49.80 | $45.15 | $48.09 | $28.40 | 3,404,060 |
| 2018-10-19 | $42.88 | $46.00 | $42.15 | $45.61 | $26.94 | 3,440,490 |
| 2018-10-18 | $43.66 | $44.10 | $42.32 | $42.94 | $25.36 | 2,025,260 |
| 2018-10-17 | $41.61 | $45.18 | $41.61 | $43.67 | $25.79 | 3,903,100 |
| 2018-10-16 | $39.59 | $42.50 | $39.15 | $41.11 | $24.28 | 2,779,560 |
| 2018-10-15 | $40.69 | $40.83 | $38.80 | $39.09 | $23.09 | 1,620,010 |
| 2018-10-12 | $40.00 | $40.95 | $37.92 | $40.69 | $24.03 | 2,608,510 |
| 2018-10-11 | $43.66 | $44.01 | $41.09 | $41.09 | $24.27 | 2,424,860 |
| 2018-10-10 | $45.80 | $46.55 | $45.02 | $45.66 | $26.97 | 741,690 |
| 2018-10-09 | $45.68 | $46.49 | $45.50 | $46.19 | $27.28 | 682,740 |
| 2018-10-08 | $46.76 | $47.43 | $45.28 | $45.80 | $27.05 | 1,047,380 |
| 2018-10-05 | $47.70 | $47.70 | $47.70 | $47.70 | $28.17 | 0 |
| 2018-10-04 | $47.70 | $47.70 | $47.70 | $47.70 | $28.17 | 0 |
| 2018-10-03 | $47.70 | $47.70 | $47.70 | $47.70 | $28.17 | 0 |
| 2018-10-02 | $47.70 | $47.70 | $47.70 | $47.70 | $28.17 | 0 |
| 2018-10-01 | $47.70 | $47.70 | $47.70 | $47.70 | $28.17 | 0 |
| 2018-09-28 | $47.10 | $47.70 | $46.55 | $47.70 | $28.17 | 1,359,320 |
| 2018-09-27 | $48.34 | $48.40 | $46.88 | $47.05 | $27.79 | 1,380,400 |
| 2018-09-26 | $49.10 | $49.10 | $47.95 | $48.34 | $28.55 | 1,430,110 |
| 2018-09-25 | $48.00 | $48.75 | $47.93 | $48.50 | $28.64 | 924,430 |
| 2018-09-24 | $48.53 | $48.53 | $48.53 | $48.53 | $28.66 | 0 |
| 2018-09-21 | $48.54 | $48.79 | $46.95 | $48.53 | $28.66 | 1,670,940 |
| 2018-09-20 | $48.90 | $49.00 | $48.22 | $48.46 | $28.62 | 923,970 |
| 2018-09-19 | $48.35 | $49.94 | $48.01 | $48.83 | $28.84 | 2,432,300 |
| 2018-09-18 | $46.30 | $48.47 | $46.11 | $48.40 | $28.59 | 1,489,850 |
| 2018-09-17 | $46.50 | $47.66 | $46.04 | $46.45 | $27.43 | 839,740 |
| 2018-09-14 | $48.00 | $48.09 | $46.36 | $47.05 | $27.79 | 1,550,970 |
| 2018-09-13 | $48.00 | $48.15 | $46.57 | $47.98 | $28.34 | 1,560,700 |
| 2018-09-12 | $47.39 | $48.24 | $46.88 | $47.25 | $27.91 | 1,256,860 |
| 2018-09-11 | $47.94 | $48.48 | $46.71 | $47.48 | $28.04 | 1,791,330 |
| 2018-09-10 | $48.84 | $49.57 | $47.60 | $48.10 | $28.41 | 1,806,160 |
| 2018-09-07 | $48.80 | $51.30 | $48.19 | $48.45 | $28.62 | 4,083,420 |
| 2018-09-06 | $47.03 | $49.31 | $46.91 | $48.04 | $28.37 | 2,723,560 |
| 2018-09-05 | $48.49 | $48.63 | $47.15 | $47.56 | $28.09 | 2,358,870 |
| 2018-09-04 | $48.80 | $49.78 | $46.06 | $48.95 | $28.91 | 4,413,510 |
| 2018-09-03 | $49.93 | $49.93 | $48.38 | $49.30 | $29.12 | 2,867,880 |
| 2018-08-31 | $46.70 | $50.85 | $46.70 | $49.38 | $29.16 | 4,262,950 |
| 2018-08-30 | $48.03 | $48.50 | $46.17 | $46.90 | $27.70 | 1,921,690 |
| 2018-08-29 | $47.50 | $48.84 | $47.50 | $48.45 | $28.62 | 2,018,650 |
| 2018-08-28 | $49.45 | $49.45 | $47.02 | $47.47 | $28.04 | 2,726,500 |
| 2018-08-27 | $47.80 | $48.99 | $47.20 | $48.87 | $28.86 | 1,844,720 |
| 2018-08-24 | $47.47 | $48.52 | $47.16 | $47.66 | $28.15 | 1,715,450 |
| 2018-08-23 | $46.90 | $48.00 | $46.08 | $47.65 | $28.14 | 2,311,320 |
| 2018-08-22 | $46.75 | $47.36 | $46.11 | $46.50 | $27.46 | 1,959,700 |
| 2018-08-21 | $45.98 | $48.00 | $45.03 | $46.37 | $27.39 | 3,238,970 |
| 2018-08-20 | $44.39 | $45.66 | $42.50 | $45.65 | $26.96 | 3,716,880 |
| 2018-08-17 | $50.80 | $50.90 | $45.26 | $45.26 | $26.73 | 6,708,740 |
| 2018-08-16 | $52.00 | $52.00 | $49.20 | $50.29 | $29.70 | 3,776,350 |
| 2018-08-15 | $55.69 | $55.70 | $51.68 | $52.78 | $31.17 | 4,230,060 |
| 2018-08-14 | $56.51 | $57.20 | $54.91 | $55.67 | $32.88 | 2,460,190 |
| 2018-08-13 | $54.90 | $57.24 | $54.60 | $56.48 | $33.36 | 2,901,490 |
| 2018-08-10 | $54.62 | $55.96 | $54.30 | $55.50 | $32.78 | 3,520,880 |
| 2018-08-09 | $52.00 | $55.50 | $51.61 | $54.88 | $32.41 | 4,045,060 |
| 2018-08-08 | $54.00 | $55.29 | $52.50 | $52.60 | $31.07 | 2,477,310 |
| 2018-08-07 | $52.25 | $54.66 | $51.21 | $54.44 | $32.15 | 3,784,230 |
| 2018-08-06 | $54.00 | $54.40 | $50.94 | $52.80 | $31.18 | 2,917,940 |
| 2018-08-03 | $56.52 | $56.69 | $53.68 | $54.35 | $32.10 | 2,449,690 |
| 2018-08-02 | $56.00 | $57.32 | $54.00 | $56.62 | $33.44 | 3,284,680 |
| 2018-08-01 | $56.40 | $57.88 | $55.20 | $55.80 | $32.96 | 2,554,110 |
| 2018-07-31 | $58.15 | $58.79 | $55.30 | $56.88 | $33.59 | 3,981,400 |
| 2018-07-30 | $58.90 | $59.44 | $57.80 | $58.46 | $34.53 | 1,976,410 |
| 2018-07-27 | $59.40 | $60.50 | $57.57 | $58.50 | $34.55 | 3,332,900 |
| 2018-07-26 | $61.89 | $62.18 | $59.24 | $59.50 | $35.14 | 3,109,330 |
| 2018-07-25 | $61.89 | $63.20 | $60.80 | $61.85 | $36.53 | 3,791,520 |
| 2018-07-24 | $63.30 | $65.26 | $62.52 | $62.79 | $37.08 | 4,274,800 |
| 2018-07-23 | $62.59 | $64.98 | $62.00 | $63.30 | $37.39 | 6,045,630 |
| 2018-07-20 | $59.60 | $63.86 | $58.61 | $62.51 | $36.92 | 5,880,940 |
| 2018-07-19 | $59.62 | $61.33 | $59.18 | $60.46 | $35.71 | 3,978,260 |
| 2018-07-18 | $60.03 | $62.63 | $59.01 | $59.98 | $35.42 | 5,429,290 |
| 2018-07-17 | $60.24 | $60.40 | $58.00 | $60.00 | $35.44 | 3,747,850 |
| 2018-07-16 | $61.50 | $61.50 | $58.18 | $59.88 | $35.37 | 5,349,060 |
| 2018-07-13 | $54.06 | $59.73 | $53.55 | $59.73 | $35.28 | 5,801,530 |
| 2018-07-12 | $51.69 | $55.00 | $51.60 | $54.30 | $32.07 | 3,450,400 |
| 2018-07-11 | $53.00 | $53.00 | $50.99 | $52.36 | $30.92 | 2,555,340 |
| 2018-07-10 | $53.10 | $54.52 | $53.01 | $54.10 | $31.95 | 3,059,730 |
| 2018-07-09 | $56.12 | $57.29 | $52.08 | $53.57 | $31.64 | 6,840,680 |
| 2018-07-06 | $57.66 | $58.99 | $56.08 | $56.68 | $33.48 | 2,742,880 |
| 2018-07-05 | $56.68 | $58.98 | $56.68 | $57.10 | $33.72 | 2,203,100 |
| 2018-07-04 | $58.50 | $59.50 | $55.61 | $56.96 | $33.64 | 2,851,920 |
| 2018-07-03 | $58.90 | $60.67 | $57.81 | $59.67 | $35.24 | 3,223,090 |
| 2018-07-02 | $59.88 | $60.29 | $57.60 | $58.30 | $34.43 | 3,206,880 |
| 2018-06-29 | $56.63 | $60.11 | $56.50 | $59.85 | $35.35 | 5,000,130 |
| 2018-06-28 | $52.22 | $58.00 | $52.22 | $56.99 | $33.66 | 4,854,280 |
| 2018-06-27 | $54.00 | $55.00 | $52.15 | $52.73 | $31.14 | 2,318,590 |
| 2018-06-26 | $51.48 | $55.15 | $50.89 | $53.70 | $31.72 | 3,243,750 |
| 2018-06-25 | $53.50 | $54.41 | $51.50 | $52.23 | $30.85 | 1,776,500 |
| 2018-06-22 | $50.58 | $53.78 | $50.58 | $53.32 | $31.49 | 1,737,610 |
| 2018-06-21 | $52.96 | $53.51 | $50.50 | $51.69 | $30.53 | 2,963,910 |
| 2018-06-20 | $53.82 | $55.62 | $50.10 | $53.51 | $31.60 | 2,840,790 |
| 2018-06-19 | $58.20 | $58.25 | $53.60 | $54.75 | $32.34 | 3,500,450 |
| 2018-06-18 | $59.55 | $59.55 | $59.55 | $59.55 | $35.17 | 0 |
| 2018-06-15 | $60.00 | $61.45 | $58.80 | $59.55 | $35.17 | 2,993,830 |
| 2018-06-14 | $56.52 | $61.80 | $55.88 | $60.20 | $35.55 | 3,840,250 |
| 2018-06-13 | $57.50 | $58.00 | $56.03 | $56.40 | $33.31 | 1,779,360 |
| 2018-06-12 | $58.20 | $58.78 | $56.66 | $57.29 | $33.84 | 1,917,360 |
| 2018-06-11 | $59.04 | $59.96 | $57.60 | $57.75 | $34.11 | 2,168,040 |
| 2018-06-08 | $59.95 | $60.44 | $58.88 | $59.48 | $35.13 | 1,453,460 |
| 2018-06-07 | $60.50 | $61.59 | $59.00 | $59.28 | $35.01 | 1,834,320 |
| 2018-06-06 | $59.64 | $60.80 | $59.38 | $59.94 | $35.40 | 1,932,170 |
| 2018-06-05 | $57.50 | $59.88 | $57.50 | $59.62 | $35.21 | 1,994,480 |
| 2018-06-04 | $58.70 | $59.28 | $56.42 | $57.25 | $33.81 | 1,806,270 |
| 2018-06-01 | $58.90 | $59.50 | $58.10 | $59.21 | $34.97 | 1,877,790 |
| 2018-05-31 | $59.80 | $59.80 | $58.79 | $58.86 | $34.76 | 1,217,100 |
| 2018-05-30 | $58.88 | $60.36 | $58.62 | $59.10 | $34.91 | 2,027,320 |
| 2018-05-29 | $61.59 | $62.00 | $58.00 | $60.60 | $35.79 | 3,932,790 |
| 2018-05-28 | $63.20 | $63.89 | $61.36 | $61.63 | $36.40 | 2,549,290 |
| 2018-05-25 | $62.46 | $64.58 | $62.10 | $63.23 | $37.34 | 3,107,500 |
| 2018-05-24 | $63.00 | $63.50 | $62.00 | $62.46 | $36.89 | 1,631,370 |
| 2018-05-23 | $61.21 | $63.66 | $60.52 | $63.20 | $37.33 | 4,077,930 |
| 2018-05-22 | $63.40 | $63.87 | $60.60 | $61.68 | $36.43 | 4,083,570 |
| 2018-05-21 | $63.53 | $64.12 | $63.00 | $63.50 | $37.50 | 3,103,780 |
| 2018-05-18 | $62.50 | $63.14 | $61.60 | $62.66 | $37.01 | 1,698,210 |
| 2018-05-17 | $63.66 | $63.66 | $62.03 | $62.59 | $36.97 | 2,360,350 |
| 2018-05-16 | $63.23 | $64.80 | $62.80 | $63.66 | $37.60 | 2,514,350 |
| 2018-05-15 | $63.96 | $64.20 | $61.61 | $64.04 | $37.82 | 4,311,550 |
| 2018-05-14 | $65.30 | $65.30 | $62.70 | $63.96 | $37.78 | 2,620,580 |
| 2018-05-11 | $65.24 | $65.64 | $63.11 | $64.29 | $37.97 | 2,936,020 |
| 2018-05-10 | $66.95 | $67.40 | $64.07 | $65.00 | $38.39 | 3,907,930 |
| 2018-05-09 | $67.17 | $67.98 | $65.80 | $67.40 | $39.81 | 2,270,520 |
| 2018-05-08 | $69.89 | $70.93 | $65.66 | $67.17 | $39.67 | 4,749,240 |
| 2018-05-07 | $69.53 | $71.15 | $68.45 | $69.86 | $41.26 | 3,123,410 |
| 2018-05-04 | $68.50 | $71.15 | $68.18 | $69.58 | $41.09 | 3,567,330 |
| 2018-05-03 | $66.30 | $69.47 | $64.88 | $69.19 | $40.86 | 4,451,500 |
| 2018-05-02 | $66.87 | $69.30 | $65.00 | $67.91 | $40.11 | 4,612,800 |
| 2018-05-01 | $66.01 | $66.01 | $66.01 | $66.01 | $38.99 | 0 |
| 2018-04-30 | $66.01 | $66.01 | $66.01 | $66.01 | $38.99 | 0 |
| 2018-04-27 | $66.69 | $67.18 | $64.00 | $66.01 | $38.99 | 2,659,990 |
| 2018-04-26 | $69.30 | $69.30 | $66.18 | $66.45 | $39.25 | 2,755,600 |
| 2018-04-25 | $68.40 | $69.50 | $67.80 | $68.38 | $40.39 | 3,068,460 |
| 2018-04-24 | $65.05 | $69.48 | $64.26 | $69.00 | $40.75 | 5,353,110 |
| 2018-04-23 | $66.16 | $67.48 | $63.27 | $64.90 | $38.33 | 4,646,270 |
| 2018-04-20 | $66.77 | $68.13 | $64.72 | $66.00 | $38.98 | 5,158,180 |
| 2018-04-19 | $73.84 | $73.84 | $66.77 | $67.30 | $39.75 | 9,382,900 |
| 2018-04-18 | $74.00 | $75.35 | $68.66 | $74.19 | $43.82 | 5,874,300 |
| 2018-04-17 | $79.00 | $80.58 | $72.60 | $73.00 | $43.11 | 6,306,210 |
| 2018-04-16 | $73.99 | $79.80 | $73.99 | $78.91 | $46.61 | 5,957,660 |
| 2018-04-13 | $75.40 | $77.66 | $74.01 | $75.35 | $44.50 | 2,785,000 |
| 2018-04-12 | $76.31 | $77.80 | $74.80 | $75.70 | $44.71 | 3,849,950 |
| 2018-04-11 | $77.66 | $80.30 | $76.30 | $77.28 | $45.64 | 4,767,060 |
| 2018-04-10 | $75.80 | $77.63 | $74.60 | $77.58 | $45.82 | 5,116,760 |
| 2018-04-09 | $71.60 | $77.64 | $70.38 | $76.18 | $44.99 | 8,248,340 |
| 2018-04-06 | $71.15 | $71.15 | $71.15 | $71.15 | $42.02 | 0 |
| 2018-04-05 | $71.15 | $71.15 | $71.15 | $71.15 | $42.02 | 0 |
| 2018-04-04 | $73.50 | $74.50 | $71.02 | $71.15 | $42.02 | 4,439,370 |
| 2018-04-03 | $72.70 | $74.14 | $71.00 | $73.25 | $43.26 | 5,322,340 |
| 2018-04-02 | $76.70 | $77.25 | $73.20 | $74.30 | $43.88 | 8,059,170 |
| 2018-03-30 | $75.41 | $78.30 | $73.90 | $76.75 | $45.33 | 7,761,680 |
| 2018-03-29 | $77.20 | $78.65 | $72.15 | $74.98 | $44.28 | 9,975,310 |
| 2018-03-28 | $70.88 | $78.76 | $70.76 | $78.14 | $46.15 | 13,242,930 |
| 2018-03-27 | $72.00 | $74.15 | $70.11 | $71.60 | $42.29 | 8,917,930 |
| 2018-03-26 | $66.00 | $71.10 | $65.80 | $70.60 | $41.70 | 9,747,590 |
| 2018-03-23 | $66.88 | $70.50 | $64.00 | $66.35 | $39.19 | 8,664,110 |
| 2018-03-22 | $68.88 | $71.57 | $66.01 | $68.60 | $40.52 | 7,108,710 |
| 2018-03-21 | $71.01 | $73.77 | $68.50 | $69.00 | $40.75 | 7,426,410 |
| 2018-03-20 | $67.81 | $72.20 | $66.85 | $71.39 | $42.16 | 7,533,470 |
| 2018-03-19 | $68.21 | $73.99 | $67.51 | $68.00 | $40.16 | 8,637,010 |
| 2018-03-16 | $72.00 | $73.55 | $69.94 | $69.94 | $41.31 | 5,627,000 |
| 2018-03-15 | $67.70 | $73.75 | $66.50 | $72.50 | $42.82 | 8,577,560 |
| 2018-03-14 | $70.10 | $71.60 | $67.54 | $67.77 | $40.03 | 7,398,810 |
| 2018-03-13 | $67.82 | $72.88 | $66.70 | $70.55 | $41.67 | 11,068,950 |
| 2018-03-12 | $62.55 | $68.75 | $61.66 | $68.75 | $40.60 | 11,232,070 |
| 2018-03-09 | $58.80 | $64.69 | $58.50 | $62.50 | $36.91 | 8,356,900 |
| 2018-03-08 | $59.57 | $60.00 | $58.51 | $59.38 | $35.07 | 3,449,750 |
| 2018-03-07 | $58.21 | $60.73 | $58.21 | $60.18 | $35.54 | 4,755,970 |
| 2018-03-06 | $60.80 | $60.80 | $58.02 | $59.33 | $35.04 | 5,967,220 |
| 2018-03-05 | $60.00 | $61.20 | $57.81 | $60.10 | $35.50 | 6,484,650 |
| 2018-03-02 | $63.00 | $66.45 | $59.09 | $60.62 | $35.80 | 9,051,820 |
| 2018-03-01 | $61.25 | $65.50 | $61.25 | $64.40 | $38.04 | 6,758,070 |
| 2018-02-28 | $61.49 | $64.50 | $59.30 | $63.03 | $37.23 | 9,711,110 |
| 2018-02-27 | $57.01 | $63.67 | $57.01 | $62.71 | $37.04 | 10,881,770 |
| 2018-02-26 | $55.00 | $58.76 | $54.18 | $57.88 | $34.18 | 8,023,350 |
| 2018-02-23 | $56.31 | $56.76 | $54.62 | $54.76 | $32.34 | 6,165,750 |
| 2018-02-22 | $56.50 | $57.97 | $54.60 | $56.96 | $33.64 | 6,601,170 |
| 2018-02-21 | $56.03 | $56.03 | $56.03 | $56.03 | $33.09 | 0 |
| 2018-02-20 | $56.03 | $56.03 | $56.03 | $56.03 | $33.09 | 0 |
| 2018-02-19 | $56.03 | $56.03 | $56.03 | $56.03 | $33.09 | 0 |
| 2018-02-16 | $56.03 | $56.03 | $56.03 | $56.03 | $33.09 | 0 |
| 2018-02-15 | $56.03 | $56.03 | $56.03 | $56.03 | $33.09 | 0 |
| 2018-02-14 | $54.24 | $58.38 | $54.12 | $56.03 | $33.09 | 7,844,210 |
| 2018-02-13 | $58.30 | $58.66 | $54.93 | $55.03 | $32.50 | 8,829,380 |
| 2018-02-12 | $52.98 | $56.83 | $51.67 | $56.83 | $33.56 | 9,490,800 |
| 2018-02-09 | $48.80 | $54.51 | $48.80 | $51.66 | $30.51 | 12,837,600 |
| 2018-02-08 | $50.53 | $54.05 | $50.53 | $52.50 | $31.01 | 12,062,840 |
| 2018-02-07 | $50.11 | $51.33 | $47.00 | $50.90 | $30.06 | 12,494,090 |
| 2018-02-06 | $49.95 | $53.77 | $48.30 | $48.40 | $28.59 | 13,080,520 |
| 2018-02-05 | $49.10 | $52.49 | $48.81 | $51.57 | $30.46 | 9,350,190 |
| 2018-02-02 | $51.58 | $53.20 | $49.20 | $50.35 | $29.74 | 12,623,740 |
| 2018-02-01 | $51.70 | $52.25 | $50.01 | $50.52 | $29.84 | 11,306,500 |
| 2018-01-31 | $52.92 | $53.50 | $51.06 | $51.06 | $30.16 | 14,535,040 |
| 2018-01-30 | $56.10 | $58.30 | $54.90 | $56.73 | $33.51 | 14,963,970 |
| 2018-01-29 | $55.30 | $56.96 | $54.68 | $56.25 | $33.22 | 13,301,540 |
| 2018-01-26 | $56.11 | $57.90 | $55.10 | $55.80 | $32.96 | 16,327,350 |
| 2018-01-25 | $66.80 | $66.80 | $57.12 | $57.12 | $33.74 | 27,660,130 |
| 2018-01-24 | $58.00 | $63.47 | $57.87 | $63.47 | $37.49 | 21,135,440 |
| 2018-01-23 | $59.38 | $59.38 | $56.73 | $57.70 | $34.08 | 24,005,440 |
| 2018-01-22 | $51.01 | $53.98 | $50.23 | $53.98 | $31.88 | 7,865,690 |
| 2018-01-19 | $45.56 | $49.07 | $44.70 | $49.07 | $28.98 | 6,912,480 |
| 2018-01-18 | $44.87 | $46.98 | $43.88 | $44.61 | $26.35 | 6,647,450 |
| 2018-01-17 | $41.99 | $45.00 | $40.81 | $44.60 | $26.34 | 6,329,650 |
| 2018-01-16 | $39.95 | $41.56 | $39.95 | $40.98 | $24.20 | 3,361,610 |
| 2018-01-15 | $40.01 | $41.48 | $39.70 | $39.85 | $23.54 | 4,166,320 |
| 2018-01-12 | $40.50 | $40.83 | $39.70 | $39.82 | $23.52 | 1,728,530 |
| 2018-01-11 | $40.08 | $41.36 | $39.77 | $40.60 | $23.98 | 3,743,630 |
| 2018-01-10 | $38.65 | $40.69 | $38.50 | $40.45 | $23.89 | 5,301,260 |
| 2018-01-09 | $39.58 | $39.63 | $38.58 | $38.80 | $22.92 | 1,606,380 |
| 2018-01-08 | $38.60 | $39.83 | $38.06 | $39.40 | $23.27 | 2,732,530 |
| 2018-01-05 | $38.63 | $38.87 | $38.32 | $38.65 | $22.83 | 1,309,110 |
| 2018-01-04 | $38.10 | $38.95 | $37.97 | $38.71 | $22.86 | 2,481,130 |
| 2018-01-03 | $38.41 | $38.80 | $37.80 | $38.37 | $22.66 | 1,888,550 |
| 2018-01-02 | $37.78 | $38.55 | $37.52 | $38.41 | $22.69 | 2,098,190 |
| 2018-01-01 | $37.50 | $37.50 | $37.50 | $37.50 | $22.15 | 0 |
| 2017-12-29 | $37.47 | $37.84 | $37.36 | $37.50 | $22.15 | 1,333,950 |
| 2017-12-28 | $36.64 | $37.90 | $36.56 | $37.47 | $22.13 | 2,205,980 |
| 2017-12-27 | $36.68 | $37.00 | $36.30 | $36.64 | $21.64 | 1,027,150 |
| 2017-12-26 | $35.81 | $36.70 | $35.81 | $36.38 | $21.49 | 1,111,710 |
| 2017-12-25 | $36.57 | $36.85 | $35.55 | $35.81 | $21.15 | 1,403,710 |
| 2017-12-22 | $36.90 | $37.28 | $36.63 | $36.91 | $21.80 | 808,080 |
| 2017-12-21 | $37.00 | $37.15 | $36.53 | $37.05 | $21.88 | 910,520 |
| 2017-12-20 | $37.52 | $37.85 | $36.50 | $36.85 | $21.76 | 2,213,740 |
| 2017-12-19 | $36.58 | $37.95 | $36.58 | $37.70 | $22.27 | 2,188,360 |
| 2017-12-18 | $37.18 | $37.27 | $36.46 | $36.48 | $21.55 | 1,405,980 |
| 2017-12-15 | $38.38 | $38.38 | $37.00 | $37.20 | $21.97 | 1,171,950 |
| 2017-12-14 | $37.61 | $38.08 | $37.34 | $37.86 | $22.36 | 1,125,650 |
| 2017-12-13 | $37.44 | $38.18 | $37.21 | $37.61 | $22.21 | 1,075,270 |
| 2017-12-12 | $37.81 | $38.05 | $37.35 | $37.45 | $22.12 | 1,587,770 |
| 2017-12-11 | $37.46 | $38.28 | $37.09 | $38.28 | $22.61 | 2,377,950 |
| 2017-12-08 | $36.42 | $37.20 | $36.40 | $36.86 | $21.77 | 886,370 |
| 2017-12-07 | $37.00 | $37.00 | $36.06 | $36.52 | $21.57 | 1,538,100 |
| 2017-12-06 | $36.34 | $36.95 | $35.87 | $36.77 | $21.72 | 1,873,330 |
| 2017-12-05 | $37.30 | $37.39 | $35.85 | $36.00 | $21.26 | 2,242,510 |
| 2017-12-04 | $36.88 | $37.83 | $36.85 | $36.92 | $21.81 | 1,287,160 |
| 2017-12-01 | $36.06 | $37.60 | $36.06 | $37.21 | $21.98 | 2,222,670 |
| 2017-11-30 | $35.90 | $36.38 | $35.60 | $36.22 | $21.39 | 1,504,820 |
| 2017-11-29 | $36.45 | $36.45 | $35.51 | $35.83 | $21.16 | 1,541,600 |
| 2017-11-28 | $34.78 | $36.70 | $34.50 | $36.00 | $21.26 | 3,253,880 |
| 2017-11-27 | $33.83 | $35.00 | $33.83 | $34.21 | $20.20 | 1,079,250 |
| 2017-11-24 | $34.33 | $34.60 | $34.00 | $34.00 | $20.08 | 1,190,910 |
| 2017-11-23 | $34.58 | $35.48 | $34.40 | $34.55 | $20.41 | 1,402,960 |
| 2017-11-22 | $35.04 | $35.38 | $34.51 | $34.72 | $20.51 | 1,301,490 |
| 2017-11-21 | $35.98 | $35.98 | $34.91 | $35.04 | $20.70 | 1,503,050 |
| 2017-11-20 | $35.50 | $35.58 | $34.31 | $35.44 | $20.93 | 792,400 |
| 2017-11-17 | $36.05 | $36.36 | $34.70 | $35.01 | $20.68 | 1,917,040 |
| 2017-11-16 | $36.30 | $36.67 | $36.10 | $36.20 | $21.38 | 947,300 |
| 2017-11-15 | $37.25 | $37.30 | $36.29 | $36.30 | $21.44 | 1,093,700 |
| 2017-11-14 | $37.05 | $37.55 | $36.82 | $37.07 | $21.89 | 1,094,500 |
| 2017-11-13 | $37.19 | $37.35 | $36.89 | $37.19 | $21.96 | 1,066,280 |
| 2017-11-10 | $37.37 | $37.40 | $36.53 | $37.00 | $21.85 | 2,147,710 |
| 2017-11-09 | $37.18 | $38.00 | $37.05 | $37.39 | $22.08 | 1,850,940 |
| 2017-11-08 | $36.30 | $37.56 | $36.27 | $37.37 | $22.07 | 1,791,000 |
| 2017-11-07 | $36.12 | $36.56 | $35.99 | $36.30 | $21.44 | 1,168,930 |
| 2017-11-06 | $36.26 | $36.50 | $35.98 | $36.35 | $21.47 | 842,180 |
| 2017-11-03 | $36.58 | $37.00 | $35.91 | $36.18 | $21.37 | 1,841,830 |
| 2017-11-02 | $37.25 | $37.25 | $36.55 | $36.89 | $21.79 | 1,416,340 |
| 2017-11-01 | $37.50 | $37.50 | $37.03 | $37.25 | $22.00 | 1,092,240 |
| 2017-10-31 | $36.70 | $37.48 | $36.70 | $37.30 | $22.03 | 990,510 |
| 2017-10-30 | $38.57 | $38.77 | $35.28 | $36.82 | $21.75 | 2,699,730 |
| 2017-10-27 | $38.15 | $39.15 | $38.05 | $38.46 | $22.71 | 2,161,730 |
| 2017-10-26 | $38.12 | $38.40 | $37.92 | $38.24 | $22.58 | 1,518,690 |
| 2017-10-25 | $38.26 | $38.37 | $37.83 | $38.35 | $22.65 | 1,568,360 |
| 2017-10-24 | $39.40 | $39.40 | $37.82 | $38.12 | $22.51 | 3,970,480 |
| 2017-10-23 | $40.20 | $40.42 | $38.89 | $39.35 | $23.24 | 4,444,730 |
| 2017-10-20 | $38.89 | $41.44 | $38.85 | $39.99 | $23.62 | 7,290,390 |
| 2017-10-19 | $38.57 | $39.02 | $38.40 | $38.56 | $22.77 | 1,165,950 |
| 2017-10-18 | $38.95 | $39.18 | $38.51 | $38.57 | $22.78 | 1,409,040 |
| 2017-10-17 | $39.07 | $39.23 | $38.63 | $38.95 | $23.00 | 1,029,980 |
| 2017-10-16 | $39.99 | $40.33 | $38.77 | $39.07 | $23.08 | 2,344,460 |
| 2017-10-13 | $39.60 | $39.75 | $39.13 | $39.55 | $23.36 | 1,626,730 |
| 2017-10-12 | $39.98 | $40.20 | $39.01 | $39.68 | $23.44 | 1,932,900 |
| 2017-10-11 | $39.88 | $40.35 | $39.71 | $40.00 | $23.62 | 3,088,810 |
| 2017-10-10 | $39.01 | $40.35 | $39.01 | $40.10 | $23.68 | 3,290,680 |
| 2017-10-09 | $39.40 | $39.60 | $38.75 | $38.90 | $22.97 | 1,833,030 |
| 2017-10-06 | $38.78 | $38.78 | $38.78 | $38.78 | $22.90 | 0 |
| 2017-10-05 | $38.78 | $38.78 | $38.78 | $38.78 | $22.90 | 0 |
| 2017-10-04 | $38.78 | $38.78 | $38.78 | $38.78 | $22.90 | 0 |
| 2017-10-03 | $38.78 | $38.78 | $38.78 | $38.78 | $22.90 | 0 |
| 2017-10-02 | $38.78 | $38.78 | $38.78 | $38.78 | $22.90 | 0 |
| 2017-09-29 | $38.41 | $38.83 | $38.40 | $38.78 | $22.90 | 1,272,720 |
| 2017-09-28 | $38.72 | $38.79 | $38.35 | $38.39 | $22.67 | 1,016,620 |
| 2017-09-27 | $38.60 | $38.92 | $38.33 | $38.72 | $22.87 | 1,766,840 |
| 2017-09-26 | $38.00 | $38.95 | $38.00 | $38.68 | $22.84 | 2,426,800 |
| 2017-09-25 | $38.58 | $39.14 | $38.00 | $38.00 | $22.44 | 2,213,820 |
| 2017-09-22 | $38.51 | $39.30 | $38.31 | $38.59 | $22.79 | 2,419,790 |
| 2017-09-21 | $40.10 | $40.31 | $38.70 | $38.73 | $22.87 | 3,135,330 |
| 2017-09-20 | $39.70 | $40.10 | $39.50 | $39.98 | $23.61 | 1,633,900 |
| 2017-09-19 | $40.75 | $40.75 | $39.70 | $39.83 | $23.52 | 1,987,470 |
| 2017-09-18 | $40.35 | $40.70 | $40.22 | $40.50 | $23.92 | 1,916,980 |
| 2017-09-15 | $40.91 | $41.23 | $40.17 | $40.33 | $23.82 | 2,742,790 |
| 2017-09-14 | $41.45 | $41.45 | $40.50 | $40.90 | $24.16 | 2,884,180 |
| 2017-09-13 | $41.10 | $41.69 | $40.70 | $41.29 | $24.39 | 2,331,240 |
| 2017-09-12 | $41.84 | $42.40 | $41.08 | $41.40 | $24.45 | 4,703,080 |
| 2017-09-11 | $40.80 | $42.52 | $40.50 | $42.15 | $24.89 | 9,158,530 |
| 2017-09-08 | $39.51 | $41.57 | $39.31 | $40.74 | $24.06 | 8,423,920 |
| 2017-09-07 | $40.25 | $41.58 | $39.62 | $39.62 | $23.40 | 7,432,040 |
| 2017-09-06 | $40.40 | $40.48 | $39.50 | $40.25 | $23.77 | 5,237,530 |
| 2017-09-05 | $40.60 | $40.93 | $40.21 | $40.65 | $24.01 | 5,638,460 |
| 2017-09-04 | $40.25 | $40.75 | $39.62 | $40.60 | $23.98 | 7,108,990 |
| 2017-09-01 | $38.83 | $40.25 | $38.40 | $40.08 | $23.67 | 7,744,330 |
| 2017-08-31 | $38.60 | $39.06 | $38.28 | $38.69 | $22.85 | 3,311,470 |
| 2017-08-30 | $38.20 | $39.19 | $38.19 | $38.60 | $22.80 | 4,034,210 |
| 2017-08-29 | $38.96 | $39.17 | $37.90 | $38.08 | $22.49 | 3,336,150 |
| 2017-08-28 | $37.98 | $38.93 | $37.80 | $38.55 | $22.77 | 4,010,850 |
| 2017-08-25 | $37.02 | $37.90 | $36.99 | $37.73 | $22.28 | 3,023,590 |
| 2017-08-24 | $38.60 | $38.95 | $37.08 | $37.08 | $21.90 | 4,210,680 |
| 2017-08-23 | $38.86 | $39.15 | $38.47 | $38.60 | $22.80 | 3,044,570 |
| 2017-08-22 | $38.21 | $39.53 | $38.21 | $39.08 | $23.08 | 4,178,030 |
| 2017-08-21 | $38.40 | $39.17 | $38.35 | $38.50 | $22.74 | 2,833,880 |
| 2017-08-18 | $38.92 | $38.99 | $38.18 | $38.35 | $22.65 | 3,896,600 |
| 2017-08-17 | $38.60 | $40.25 | $38.30 | $39.29 | $23.21 | 6,005,350 |
| 2017-08-16 | $37.99 | $39.16 | $37.80 | $38.80 | $22.92 | 4,507,930 |
| 2017-08-15 | $38.38 | $38.55 | $37.75 | $37.97 | $22.43 | 2,896,530 |
| 2017-08-14 | $37.36 | $38.52 | $37.30 | $38.48 | $22.73 | 3,744,510 |
| 2017-08-11 | $37.55 | $38.06 | $37.10 | $37.25 | $22.00 | 3,004,940 |
| 2017-08-10 | $39.25 | $39.48 | $37.50 | $37.83 | $22.34 | 5,492,080 |
| 2017-08-09 | $38.87 | $40.00 | $38.68 | $39.55 | $23.36 | 5,631,710 |
| 2017-08-08 | $38.10 | $39.36 | $37.45 | $39.05 | $23.06 | 5,400,340 |
| 2017-08-07 | $37.75 | $39.59 | $37.72 | $38.25 | $22.59 | 3,744,740 |
| 2017-08-04 | $38.45 | $38.45 | $37.78 | $37.80 | $22.33 | 2,974,700 |
| 2017-08-03 | $37.05 | $39.25 | $36.81 | $38.41 | $22.69 | 6,040,090 |
| 2017-08-02 | $37.55 | $37.95 | $37.06 | $37.09 | $21.91 | 2,391,870 |
| 2017-08-01 | $37.55 | $37.99 | $37.08 | $37.75 | $22.30 | 2,600,260 |
| 2017-07-31 | $37.05 | $38.38 | $36.80 | $37.73 | $22.28 | 2,869,230 |
| 2017-07-28 | $37.69 | $38.17 | $37.12 | $37.15 | $21.94 | 3,765,120 |
| 2017-07-27 | $35.14 | $38.66 | $35.00 | $38.29 | $22.61 | 6,730,900 |
| 2017-07-26 | $35.01 | $35.60 | $35.01 | $35.33 | $20.87 | 1,239,470 |
| 2017-07-25 | $35.51 | $35.80 | $35.09 | $35.23 | $20.81 | 1,560,360 |
| 2017-07-24 | $34.58 | $35.53 | $34.16 | $35.44 | $20.93 | 2,176,220 |
| 2017-07-21 | $34.05 | $34.96 | $34.05 | $34.59 | $20.43 | 1,202,370 |
| 2017-07-20 | $34.90 | $35.20 | $34.34 | $34.35 | $20.29 | 1,889,140 |
| 2017-07-19 | $34.20 | $35.18 | $33.70 | $34.58 | $20.42 | 2,469,020 |
| 2017-07-18 | $33.14 | $34.80 | $33.14 | $34.27 | $20.24 | 2,789,110 |
| 2017-07-17 | $35.51 | $35.91 | $33.10 | $33.28 | $19.66 | 4,488,860 |
| 2017-07-14 | $36.59 | $36.74 | $36.14 | $36.30 | $21.44 | 1,628,060 |
| 2017-07-13 | $37.03 | $37.28 | $36.24 | $36.41 | $21.50 | 2,306,570 |
| 2017-07-12 | $37.16 | $37.58 | $36.54 | $37.21 | $21.98 | 2,597,950 |
| 2017-07-11 | $36.88 | $38.50 | $36.88 | $37.60 | $22.21 | 4,618,010 |
| 2017-07-10 | $36.36 | $37.08 | $36.03 | $36.65 | $21.65 | 2,145,540 |
| 2017-07-07 | $36.70 | $36.88 | $36.21 | $36.38 | $21.49 | 2,380,070 |
| 2017-07-06 | $37.00 | $37.38 | $36.02 | $36.70 | $21.68 | 3,381,140 |
| 2017-07-05 | $36.74 | $36.98 | $36.52 | $36.93 | $21.81 | 2,148,030 |
| 2017-07-04 | $36.90 | $37.52 | $36.36 | $36.65 | $21.65 | 3,607,400 |
| 2017-07-03 | $37.16 | $37.16 | $36.37 | $37.03 | $21.87 | 4,102,870 |
| 2017-06-30 | $39.62 | $39.62 | $39.62 | $39.62 | $23.40 | 0 |
| 2017-06-29 | $39.62 | $39.62 | $39.62 | $39.62 | $23.40 | 0 |
| 2017-06-28 | $39.91 | $40.21 | $39.11 | $39.62 | $23.40 | 2,136,180 |
| 2017-06-27 | $39.84 | $41.07 | $39.76 | $40.12 | $23.70 | 3,294,980 |
| 2017-06-26 | $39.74 | $40.34 | $39.20 | $40.00 | $23.62 | 3,512,780 |
| 2017-06-23 | $39.20 | $40.20 | $38.73 | $39.80 | $23.51 | 4,617,220 |
| 2017-06-22 | $40.55 | $41.18 | $39.70 | $40.01 | $23.63 | 3,799,820 |
| 2017-06-21 | $41.89 | $41.90 | $40.00 | $40.76 | $24.07 | 4,281,490 |
| 2017-06-20 | $42.59 | $43.20 | $41.91 | $42.21 | $24.93 | 3,035,690 |
| 2017-06-19 | $42.46 | $42.80 | $41.80 | $42.57 | $25.14 | 2,847,220 |
| 2017-06-16 | $43.02 | $43.40 | $42.25 | $42.57 | $25.14 | 3,748,120 |
| 2017-06-15 | $40.75 | $43.10 | $40.36 | $43.00 | $25.40 | 8,337,080 |
| 2017-06-14 | $39.90 | $41.23 | $39.90 | $40.79 | $24.09 | 3,879,950 |
| 2017-06-13 | $39.93 | $40.99 | $39.73 | $40.15 | $23.71 | 3,907,360 |
| 2017-06-12 | $40.33 | $42.16 | $39.91 | $39.93 | $23.58 | 6,070,740 |
| 2017-06-09 | $41.41 | $41.58 | $40.06 | $40.31 | $23.81 | 5,138,420 |
| 2017-06-08 | $40.05 | $41.88 | $40.05 | $41.47 | $24.49 | 6,829,530 |
| 2017-06-07 | $40.10 | $41.16 | $39.65 | $40.35 | $23.83 | 6,277,640 |
| 2017-06-06 | $39.62 | $40.80 | $39.52 | $40.10 | $23.68 | 6,296,500 |
| 2017-06-05 | $38.95 | $40.60 | $38.80 | $40.10 | $23.68 | 10,366,970 |
| 2017-06-02 | $36.05 | $39.60 | $35.66 | $38.85 | $22.95 | 9,004,030 |
| 2017-06-01 | $35.21 | $37.10 | $35.21 | $36.40 | $21.50 | 8,109,970 |
| 2017-05-31 | $35.45 | $36.23 | $35.10 | $35.17 | $20.77 | 2,854,940 |
| 2017-05-30 | $34.90 | $34.90 | $34.90 | $34.90 | $20.61 | 0 |
| 2017-05-29 | $34.90 | $34.90 | $34.90 | $34.90 | $20.61 | 0 |
| 2017-05-26 | $34.50 | $35.52 | $34.41 | $34.90 | $20.61 | 1,997,360 |
| 2017-05-25 | $34.46 | $35.02 | $33.75 | $34.80 | $20.55 | 2,469,810 |
| 2017-05-24 | $33.64 | $34.80 | $33.60 | $34.45 | $20.35 | 1,894,700 |
| 2017-05-23 | $34.58 | $34.98 | $33.52 | $33.63 | $19.86 | 2,259,640 |
| 2017-05-22 | $34.90 | $36.40 | $34.55 | $34.90 | $20.61 | 3,201,430 |
| 2017-05-19 | $35.54 | $35.60 | $34.84 | $34.90 | $20.61 | 1,619,610 |
| 2017-05-18 | $36.00 | $36.47 | $35.39 | $35.40 | $20.91 | 2,763,240 |
| 2017-05-17 | $35.12 | $37.47 | $35.12 | $36.30 | $21.44 | 4,851,310 |
| 2017-05-16 | $35.40 | $35.60 | $33.55 | $35.50 | $20.97 | 3,876,120 |
| 2017-05-15 | $36.12 | $36.60 | $35.35 | $35.38 | $20.90 | 2,091,670 |
| 2017-05-12 | $36.26 | $36.65 | $35.60 | $36.23 | $21.40 | 2,508,050 |
| 2017-05-11 | $35.42 | $36.94 | $35.41 | $36.50 | $21.56 | 4,175,120 |
| 2017-05-10 | $36.72 | $36.72 | $35.60 | $35.68 | $21.07 | 3,234,980 |
| 2017-05-09 | $34.88 | $36.83 | $34.80 | $36.78 | $21.72 | 6,155,240 |
| 2017-05-08 | $33.90 | $36.88 | $33.45 | $35.33 | $20.87 | 5,416,520 |
| 2017-05-05 | $33.72 | $34.80 | $33.71 | $33.71 | $19.91 | 1,594,490 |
| 2017-05-04 | $34.84 | $35.12 | $34.37 | $34.40 | $20.32 | 1,887,230 |
| 2017-05-03 | $35.00 | $35.00 | $34.63 | $34.83 | $20.57 | 1,486,620 |
| 2017-05-02 | $35.20 | $35.42 | $34.54 | $34.77 | $20.54 | 1,567,920 |
| 2017-05-01 | $34.90 | $34.90 | $34.90 | $34.90 | $20.61 | 0 |
| 2017-04-28 | $34.81 | $35.20 | $34.50 | $34.90 | $20.61 | 1,703,070 |
| 2017-04-27 | $33.89 | $35.46 | $33.30 | $35.11 | $20.74 | 3,808,930 |
| 2017-04-26 | $33.49 | $33.90 | $33.40 | $33.60 | $19.84 | 1,233,950 |
| 2017-04-25 | $33.29 | $34.20 | $33.18 | $33.49 | $19.78 | 1,398,750 |
| 2017-04-24 | $34.15 | $34.15 | $33.01 | $33.04 | $19.51 | 1,259,650 |
| 2017-04-21 | $34.88 | $34.99 | $33.97 | $34.15 | $20.17 | 1,600,560 |
| 2017-04-20 | $34.40 | $35.28 | $33.83 | $35.00 | $20.67 | 2,314,340 |
| 2017-04-19 | $34.55 | $34.98 | $33.70 | $34.40 | $20.32 | 1,934,300 |
| 2017-04-18 | $35.76 | $36.30 | $34.60 | $34.73 | $20.51 | 1,777,080 |
| 2017-04-17 | $36.31 | $36.60 | $35.30 | $35.76 | $21.12 | 1,571,150 |
| 2017-04-14 | $36.32 | $37.00 | $36.20 | $36.46 | $21.53 | 2,147,650 |
| 2017-04-13 | $36.70 | $37.27 | $36.23 | $36.44 | $21.52 | 2,027,970 |
| 2017-04-12 | $36.50 | $36.74 | $36.10 | $36.34 | $21.46 | 2,040,730 |
| 2017-04-11 | $36.41 | $36.75 | $36.01 | $36.59 | $21.61 | 2,199,410 |
| 2017-04-10 | $38.20 | $38.60 | $36.30 | $36.30 | $21.44 | 3,093,320 |
| 2017-04-07 | $38.55 | $38.77 | $38.10 | $38.20 | $22.56 | 1,352,810 |
| 2017-04-06 | $38.88 | $39.21 | $38.51 | $38.51 | $22.74 | 1,737,660 |
| 2017-04-05 | $39.00 | $39.20 | $38.64 | $39.00 | $23.03 | 1,814,870 |
| 2017-04-04 | $38.47 | $38.47 | $38.47 | $38.47 | $22.72 | 0 |
| 2017-04-03 | $38.47 | $38.47 | $38.47 | $38.47 | $22.72 | 0 |
| 2017-03-31 | $38.05 | $38.64 | $37.82 | $38.47 | $22.72 | 1,566,570 |
| 2017-03-30 | $38.89 | $38.99 | $37.80 | $37.89 | $22.38 | 2,108,550 |
| 2017-03-29 | $39.60 | $39.60 | $38.73 | $38.88 | $22.96 | 1,926,940 |
| 2017-03-28 | $39.47 | $39.58 | $39.22 | $39.40 | $23.27 | 1,102,870 |
| 2017-03-27 | $40.20 | $40.20 | $39.37 | $39.40 | $23.27 | 1,827,570 |
| 2017-03-24 | $39.69 | $40.10 | $39.41 | $40.06 | $23.66 | 1,482,780 |
| 2017-03-23 | $40.30 | $40.87 | $39.00 | $39.64 | $23.41 | 2,081,700 |
| 2017-03-22 | $40.68 | $41.09 | $40.22 | $40.38 | $23.85 | 2,225,190 |
| 2017-03-21 | $41.77 | $41.77 | $41.20 | $41.37 | $24.43 | 1,393,530 |
| 2017-03-20 | $41.30 | $41.84 | $40.98 | $41.84 | $24.71 | 2,172,870 |
| 2017-03-17 | $41.92 | $42.88 | $41.60 | $41.60 | $24.57 | 3,533,570 |
| 2017-03-16 | $41.67 | $41.98 | $41.52 | $41.87 | $24.73 | 2,164,280 |
| 2017-03-15 | $41.40 | $41.85 | $41.05 | $41.68 | $24.62 | 2,299,520 |
| 2017-03-14 | $41.42 | $41.75 | $40.88 | $41.40 | $24.45 | 1,974,430 |
| 2017-03-13 | $41.25 | $41.59 | $40.54 | $41.39 | $24.45 | 2,233,740 |
| 2017-03-10 | $41.90 | $42.18 | $41.37 | $41.40 | $24.45 | 1,794,500 |
| 2017-03-09 | $41.86 | $42.41 | $41.33 | $42.07 | $24.85 | 2,183,220 |
| 2017-03-08 | $42.72 | $42.74 | $41.69 | $41.87 | $24.73 | 2,264,930 |
| 2017-03-07 | $43.29 | $43.29 | $42.21 | $42.69 | $25.21 | 2,596,940 |
| 2017-03-06 | $42.60 | $43.30 | $42.05 | $42.99 | $25.39 | 2,872,530 |
| 2017-03-03 | $41.50 | $42.65 | $41.17 | $42.53 | $25.12 | 2,707,220 |
| 2017-03-02 | $42.22 | $42.65 | $41.36 | $41.55 | $24.54 | 2,315,760 |
| 2017-03-01 | $42.23 | $43.18 | $42.20 | $42.23 | $24.94 | 2,589,920 |
| 2017-02-28 | $42.77 | $43.49 | $42.16 | $42.61 | $25.17 | 2,736,840 |
| 2017-02-27 | $42.32 | $44.00 | $42.06 | $42.76 | $25.25 | 4,009,550 |
| 2017-02-24 | $41.11 | $44.54 | $41.10 | $42.31 | $24.99 | 6,591,820 |
| 2017-02-23 | $40.96 | $41.35 | $40.58 | $41.12 | $24.29 | 3,338,120 |
| 2017-02-22 | $40.30 | $41.10 | $40.05 | $40.95 | $24.19 | 2,613,750 |
| 2017-02-21 | $39.40 | $41.20 | $39.21 | $40.50 | $23.92 | 3,293,940 |
| 2017-02-20 | $39.09 | $39.48 | $38.58 | $39.40 | $23.27 | 1,809,330 |
| 2017-02-17 | $40.18 | $40.50 | $38.89 | $39.09 | $23.09 | 2,741,470 |
| 2017-02-16 | $39.90 | $40.50 | $39.82 | $40.18 | $23.73 | 1,658,930 |
| 2017-02-15 | $40.25 | $41.48 | $40.01 | $40.10 | $23.68 | 2,933,820 |
| 2017-02-14 | $40.51 | $40.89 | $40.21 | $40.53 | $23.94 | 2,228,070 |
| 2017-02-13 | $39.70 | $42.80 | $39.48 | $40.80 | $24.10 | 4,240,290 |
| 2017-02-10 | $40.00 | $40.28 | $39.55 | $39.71 | $23.45 | 1,686,870 |
| 2017-02-09 | $39.34 | $40.20 | $39.25 | $40.10 | $23.68 | 2,710,110 |
| 2017-02-08 | $38.90 | $39.48 | $38.48 | $39.48 | $23.32 | 1,881,690 |
| 2017-02-07 | $39.45 | $39.45 | $38.70 | $38.95 | $23.00 | 1,819,590 |
| 2017-02-06 | $39.00 | $39.73 | $38.73 | $39.50 | $23.33 | 1,435,670 |
| 2017-02-03 | $39.17 | $39.44 | $38.65 | $39.06 | $23.07 | 966,500 |
| 2017-02-02 | $39.15 | $39.15 | $39.15 | $39.15 | $23.12 | 0 |
| 2017-02-01 | $39.15 | $39.15 | $39.15 | $39.15 | $23.12 | 0 |
| 2017-01-31 | $39.15 | $39.15 | $39.15 | $39.15 | $23.12 | 0 |
| 2017-01-30 | $39.15 | $39.15 | $39.15 | $39.15 | $23.12 | 0 |
| 2017-01-27 | $39.15 | $39.15 | $39.15 | $39.15 | $23.12 | 0 |
| 2017-01-26 | $38.97 | $39.69 | $38.80 | $39.15 | $23.12 | 1,427,490 |
| 2017-01-25 | $38.33 | $39.18 | $38.33 | $38.80 | $22.92 | 1,252,370 |
| 2017-01-24 | $39.45 | $39.78 | $38.65 | $38.72 | $22.87 | 1,483,890 |
| 2017-01-23 | $39.60 | $40.09 | $39.25 | $39.68 | $23.44 | 1,695,920 |
| 2017-01-20 | $38.65 | $40.50 | $38.50 | $39.90 | $23.57 | 2,591,230 |
| 2017-01-19 | $38.13 | $41.96 | $37.49 | $38.78 | $22.90 | 2,603,420 |
| 2017-01-18 | $38.11 | $38.85 | $38.00 | $38.15 | $22.53 | 1,523,240 |
| 2017-01-17 | $37.80 | $39.18 | $37.00 | $38.60 | $22.80 | 3,183,780 |
| 2017-01-16 | $39.59 | $40.22 | $36.99 | $38.01 | $22.45 | 3,139,800 |
| 2017-01-13 | $40.70 | $41.29 | $39.79 | $40.20 | $23.74 | 1,992,140 |
| 2017-01-12 | $41.37 | $41.97 | $40.80 | $40.89 | $24.15 | 2,133,430 |
| 2017-01-11 | $41.65 | $42.08 | $40.88 | $41.27 | $24.37 | 1,839,900 |
| 2017-01-10 | $42.10 | $42.38 | $41.45 | $41.49 | $24.50 | 1,460,260 |
| 2017-01-09 | $41.41 | $42.23 | $41.26 | $42.02 | $24.82 | 1,350,230 |
| 2017-01-06 | $42.40 | $42.70 | $41.60 | $41.60 | $24.57 | 1,959,630 |
| 2017-01-05 | $42.50 | $43.40 | $42.38 | $42.68 | $25.21 | 2,656,400 |
| 2017-01-04 | $40.70 | $44.72 | $40.41 | $43.00 | $25.40 | 4,738,290 |
| 2017-01-03 | $40.42 | $40.80 | $40.35 | $40.65 | $24.01 | 1,222,710 |
| 2017-01-02 | $40.42 | $40.42 | $40.42 | $40.42 | $23.87 | 0 |
| 2016-12-30 | $40.33 | $40.58 | $40.16 | $40.42 | $23.87 | 1,144,450 |
| 2016-12-29 | $40.42 | $40.87 | $40.09 | $40.32 | $23.81 | 1,296,230 |
| 2016-12-28 | $40.46 | $40.72 | $40.11 | $40.32 | $23.81 | 976,470 |
| 2016-12-27 | $40.50 | $40.72 | $40.25 | $40.46 | $23.90 | 929,870 |
| 2016-12-26 | $40.39 | $40.97 | $39.00 | $40.71 | $24.04 | 2,036,820 |
| 2016-12-23 | $41.20 | $41.64 | $40.30 | $40.39 | $23.85 | 1,486,240 |
| 2016-12-22 | $41.62 | $41.80 | $41.00 | $41.39 | $24.45 | 1,321,020 |
| 2016-12-21 | $41.33 | $41.80 | $41.21 | $41.62 | $24.58 | 1,993,360 |
| 2016-12-20 | $41.05 | $41.80 | $40.90 | $41.36 | $24.43 | 2,004,160 |
| 2016-12-19 | $41.50 | $41.92 | $41.01 | $41.01 | $24.22 | 1,420,730 |
| 2016-12-16 | $40.90 | $42.14 | $40.72 | $41.70 | $24.63 | 2,730,950 |
| 2016-12-15 | $40.31 | $41.44 | $40.15 | $40.88 | $24.14 | 2,330,070 |
| 2016-12-14 | $40.66 | $41.43 | $40.31 | $40.31 | $23.81 | 1,749,390 |
| 2016-12-13 | $42.00 | $42.00 | $40.00 | $40.95 | $24.19 | 3,144,350 |
| 2016-12-12 | $45.91 | $45.92 | $41.63 | $41.63 | $24.59 | 4,156,010 |
| 2016-12-09 | $45.62 | $46.25 | $45.06 | $46.25 | $27.32 | 2,772,660 |
| 2016-12-08 | $46.85 | $46.85 | $45.53 | $45.76 | $27.03 | 3,266,010 |
| 2016-12-07 | $46.35 | $47.41 | $46.01 | $46.85 | $27.67 | 1,918,480 |
| 2016-12-06 | $46.58 | $46.70 | $46.01 | $46.35 | $27.37 | 1,468,380 |
| 2016-12-05 | $45.80 | $47.08 | $45.80 | $46.25 | $27.32 | 2,600,290 |
| 2016-12-02 | $49.00 | $49.09 | $46.00 | $47.07 | $27.80 | 6,447,540 |
| 2016-12-01 | $49.50 | $49.50 | $48.62 | $49.00 | $28.94 | 4,523,070 |
| 2016-11-30 | $49.20 | $50.39 | $48.91 | $49.46 | $29.21 | 4,347,170 |
| 2016-11-29 | $49.59 | $50.10 | $48.90 | $49.21 | $29.06 | 4,004,530 |
| 2016-11-28 | $50.20 | $50.49 | $49.45 | $49.64 | $29.32 | 3,046,250 |
| 2016-11-25 | $49.50 | $50.18 | $48.50 | $50.08 | $29.58 | 3,533,640 |
| 2016-11-24 | $50.18 | $50.63 | $49.30 | $49.41 | $29.18 | 4,203,910 |
| 2016-11-23 | $50.97 | $51.94 | $50.46 | $50.64 | $29.91 | 8,053,080 |
| 2016-11-22 | $49.45 | $50.95 | $49.27 | $50.85 | $30.03 | 4,159,340 |
| 2016-11-21 | $49.47 | $49.70 | $48.92 | $49.43 | $29.19 | 2,549,320 |
| 2016-11-18 | $50.23 | $50.52 | $49.33 | $49.40 | $29.18 | 3,632,640 |
| 2016-11-17 | $50.30 | $51.46 | $50.17 | $50.24 | $29.67 | 4,570,650 |
| 2016-11-16 | $50.81 | $51.75 | $50.50 | $50.72 | $29.96 | 5,934,970 |
| 2016-11-15 | $49.80 | $51.40 | $49.40 | $51.18 | $30.23 | 6,712,160 |
| 2016-11-14 | $49.30 | $50.90 | $49.29 | $49.79 | $29.41 | 4,895,520 |
| 2016-11-11 | $49.26 | $49.63 | $48.50 | $49.57 | $29.28 | 4,946,150 |
| 2016-11-10 | $49.50 | $49.79 | $48.87 | $49.25 | $29.09 | 3,179,040 |
| 2016-11-09 | $50.23 | $50.60 | $48.15 | $48.90 | $28.88 | 4,661,540 |
| 2016-11-08 | $49.90 | $51.30 | $49.90 | $50.20 | $29.65 | 3,618,610 |
| 2016-11-07 | $52.00 | $52.01 | $49.70 | $49.95 | $29.50 | 4,721,980 |
| 2016-11-04 | $50.20 | $51.49 | $49.70 | $50.55 | $29.86 | 6,339,800 |
| 2016-11-03 | $48.59 | $50.27 | $48.10 | $49.52 | $29.25 | 5,677,930 |
| 2016-11-02 | $49.59 | $49.59 | $48.50 | $48.76 | $28.80 | 4,151,660 |
| 2016-11-01 | $49.21 | $49.90 | $49.12 | $49.67 | $29.34 | 2,666,020 |
| 2016-10-31 | $49.50 | $49.50 | $48.55 | $49.06 | $28.98 | 0 |
| 2016-10-28 | $51.40 | $51.78 | $49.50 | $49.55 | $29.26 | 5,377,090 |
| 2016-10-27 | $50.81 | $51.90 | $50.71 | $51.29 | $30.29 | 3,524,220 |
| 2016-10-26 | $52.00 | $52.00 | $50.48 | $50.79 | $30.00 | 4,939,370 |
| 2016-10-25 | $51.21 | $53.00 | $51.02 | $52.19 | $30.82 | 7,642,380 |
| 2016-10-24 | $50.84 | $51.80 | $49.82 | $51.30 | $30.30 | 5,595,490 |
| 2016-10-21 | $50.40 | $52.50 | $49.81 | $50.83 | $30.02 | 6,613,000 |
| 2016-10-20 | $50.38 | $50.47 | $49.60 | $50.25 | $29.68 | 3,513,890 |
| 2016-10-19 | $50.49 | $50.55 | $49.67 | $50.05 | $29.56 | 3,819,260 |
| 2016-10-18 | $50.00 | $50.88 | $49.11 | $50.59 | $29.88 | 6,069,780 |
| 2016-10-17 | $51.90 | $52.09 | $49.50 | $50.00 | $29.53 | 6,124,530 |
| 2016-10-14 | $52.68 | $52.68 | $51.45 | $51.90 | $30.65 | 4,772,940 |
| 2016-10-13 | $53.94 | $54.30 | $52.43 | $52.63 | $31.08 | 5,616,720 |
| 2016-10-12 | $53.70 | $54.90 | $53.48 | $53.70 | $31.72 | 5,333,030 |
| 2016-10-11 | $54.00 | $54.26 | $53.03 | $54.10 | $31.95 | 6,909,760 |
| 2016-10-10 | $51.60 | $54.80 | $51.10 | $54.09 | $31.95 | 8,694,220 |
| 2016-10-07 | $51.14 | $51.14 | $51.14 | $51.14 | $30.20 | 0 |
| 2016-10-06 | $51.14 | $51.14 | $51.14 | $51.14 | $30.20 | 0 |
| 2016-10-05 | $51.14 | $51.14 | $51.14 | $51.14 | $30.20 | 0 |
| 2016-10-04 | $51.14 | $51.14 | $51.14 | $51.14 | $30.20 | 0 |
| 2016-10-03 | $51.14 | $51.14 | $51.14 | $51.14 | $30.20 | 0 |
| 2016-09-30 | $51.86 | $52.20 | $50.70 | $51.14 | $30.20 | 4,841,970 |
| 2016-09-29 | $53.19 | $53.19 | $51.70 | $51.86 | $30.63 | 6,855,090 |
| 2016-09-28 | $53.13 | $53.46 | $51.80 | $53.40 | $31.54 | 6,832,310 |
| 2016-09-27 | $53.00 | $54.58 | $51.80 | $52.96 | $31.28 | 7,527,230 |
| 2016-09-26 | $53.48 | $53.90 | $52.12 | $53.30 | $31.48 | 8,071,250 |
| 2016-09-23 | $52.50 | $54.65 | $52.06 | $53.73 | $31.73 | 13,773,750 |
| 2016-09-22 | $48.48 | $52.76 | $48.31 | $52.76 | $31.16 | 17,682,170 |
| 2016-09-21 | $48.30 | $49.45 | $47.90 | $47.96 | $28.33 | 6,594,610 |
| 2016-09-20 | $51.30 | $51.30 | $49.58 | $49.70 | $29.35 | 4,746,140 |
| 2016-09-19 | $50.20 | $51.80 | $49.89 | $51.10 | $30.18 | 5,012,950 |
| 2016-09-16 | $49.85 | $49.85 | $49.85 | $49.85 | $29.44 | 0 |
| 2016-09-15 | $49.85 | $49.85 | $49.85 | $49.85 | $29.44 | 0 |
| 2016-09-14 | $51.10 | $51.10 | $49.51 | $49.85 | $29.44 | 4,390,130 |
| 2016-09-13 | $50.50 | $51.88 | $49.97 | $51.12 | $30.19 | 8,143,420 |
| 2016-09-12 | $48.00 | $50.80 | $47.81 | $49.77 | $29.39 | 5,951,170 |
| 2016-09-09 | $48.76 | $50.50 | $48.30 | $49.60 | $29.29 | 5,353,650 |
| 2016-09-08 | $48.39 | $50.80 | $48.10 | $49.10 | $29.00 | 4,957,530 |
| 2016-09-07 | $48.99 | $49.25 | $48.00 | $48.10 | $28.41 | 3,298,690 |
| 2016-09-06 | $48.00 | $49.20 | $47.66 | $48.98 | $28.93 | 4,250,120 |
| 2016-09-05 | $49.30 | $49.49 | $48.10 | $48.10 | $28.41 | 2,409,080 |
| 2016-09-02 | $49.00 | $49.33 | $48.28 | $49.00 | $28.94 | 2,396,340 |
| 2016-09-01 | $48.95 | $50.20 | $48.51 | $49.00 | $28.94 | 3,631,620 |
| 2016-08-31 | $49.52 | $49.85 | $48.10 | $48.90 | $28.88 | 3,401,020 |
| 2016-08-30 | $50.10 | $50.80 | $49.30 | $49.45 | $29.21 | 2,451,210 |
| 2016-08-29 | $49.99 | $50.60 | $49.80 | $49.99 | $29.52 | 2,666,230 |
| 2016-08-26 | $50.70 | $51.39 | $50.13 | $50.30 | $29.71 | 2,484,220 |
| 2016-08-25 | $50.48 | $50.73 | $49.50 | $50.73 | $29.96 | 3,389,600 |
| 2016-08-24 | $52.05 | $52.45 | $50.60 | $50.79 | $30.00 | 4,337,440 |
| 2016-08-23 | $50.78 | $52.67 | $50.36 | $52.05 | $30.74 | 4,450,460 |
| 2016-08-22 | $51.51 | $51.51 | $50.27 | $50.66 | $29.92 | 2,802,760 |
| 2016-08-19 | $52.00 | $52.02 | $50.56 | $51.30 | $30.30 | 4,096,140 |
| 2016-08-18 | $53.25 | $53.30 | $51.78 | $51.89 | $30.65 | 4,870,260 |
| 2016-08-17 | $52.84 | $53.44 | $52.23 | $53.16 | $31.40 | 5,306,480 |
| 2016-08-16 | $52.70 | $53.28 | $52.27 | $52.79 | $31.18 | 3,791,000 |
| 2016-08-15 | $50.28 | $54.00 | $49.86 | $52.90 | $31.24 | 8,223,120 |
| 2016-08-12 | $50.50 | $50.72 | $49.78 | $50.28 | $29.70 | 3,816,980 |
| 2016-08-11 | $52.40 | $52.40 | $50.60 | $50.60 | $29.88 | 3,952,180 |
| 2016-08-10 | $52.90 | $53.88 | $52.05 | $52.14 | $30.79 | 4,276,670 |
| 2016-08-09 | $52.28 | $53.50 | $51.51 | $53.00 | $31.30 | 3,508,080 |
| 2016-08-08 | $51.38 | $52.59 | $50.05 | $51.85 | $30.62 | 3,012,400 |
| 2016-08-05 | $52.65 | $53.23 | $51.00 | $51.56 | $30.45 | 3,407,550 |
| 2016-08-04 | $51.89 | $53.46 | $51.07 | $52.65 | $31.10 | 3,903,710 |
| 2016-08-03 | $52.10 | $52.74 | $51.22 | $51.83 | $30.61 | 2,605,470 |
| 2016-08-02 | $51.40 | $53.32 | $51.15 | $52.40 | $30.95 | 3,807,920 |
| 2016-08-01 | $51.34 | $52.18 | $48.00 | $51.57 | $30.46 | 3,838,350 |
| 2016-07-29 | $53.55 | $53.90 | $50.96 | $51.70 | $30.53 | 3,948,940 |
| 2016-07-28 | $52.10 | $54.10 | $52.06 | $53.15 | $31.39 | 5,777,410 |
| 2016-07-27 | $59.00 | $59.18 | $52.95 | $52.95 | $31.27 | 9,658,050 |
| 2016-07-26 | $57.95 | $58.92 | $56.83 | $58.83 | $34.75 | 5,108,960 |
| 2016-07-25 | $58.32 | $58.88 | $56.50 | $57.63 | $34.04 | 5,175,960 |
| 2016-07-22 | $60.58 | $62.20 | $58.60 | $59.00 | $34.85 | 5,363,720 |
| 2016-07-21 | $61.56 | $62.49 | $59.53 | $59.95 | $35.41 | 7,309,870 |
| 2016-07-20 | $60.00 | $63.30 | $59.00 | $61.62 | $36.39 | 9,778,460 |
| 2016-07-19 | $58.00 | $62.64 | $57.92 | $60.30 | $35.61 | 11,477,040 |
| 2016-07-18 | $57.10 | $59.80 | $55.00 | $58.50 | $34.55 | 8,793,960 |
| 2016-07-15 | $58.10 | $58.68 | $56.67 | $56.75 | $33.52 | 6,141,740 |
| 2016-07-14 | $58.00 | $59.60 | $57.28 | $58.35 | $34.46 | 11,097,070 |
| 2016-07-13 | $55.00 | $58.91 | $54.11 | $58.91 | $34.79 | 16,812,400 |
| 2016-07-12 | $53.98 | $54.39 | $50.77 | $53.55 | $31.63 | 9,437,640 |
| 2016-07-11 | $55.98 | $57.36 | $53.20 | $53.61 | $31.66 | 10,036,960 |
| 2016-07-08 | $57.84 | $58.70 | $56.01 | $56.66 | $33.46 | 8,011,020 |
| 2016-07-07 | $56.70 | $60.50 | $55.70 | $57.87 | $34.18 | 13,464,740 |
| 2016-07-06 | $53.00 | $59.00 | $52.86 | $57.29 | $33.84 | 14,262,810 |
| 2016-07-05 | $55.20 | $56.42 | $52.76 | $53.90 | $31.83 | 16,865,970 |
| 2016-07-04 | $47.90 | $53.46 | $47.50 | $53.46 | $31.57 | 12,572,900 |
| 2016-07-01 | $53.98 | $53.98 | $48.52 | $48.60 | $28.70 | 16,923,790 |
| 2016-06-30 | $50.40 | $50.40 | $50.40 | $50.40 | $29.77 | 880,490 |
| 2016-06-29 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-28 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-27 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-24 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-23 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-22 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-21 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-20 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-17 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-16 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-15 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-14 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-13 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-10 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-09 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-08 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-07 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-06 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-03 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-02 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-06-01 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-31 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-30 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-27 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-26 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-25 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-24 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-23 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-20 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-19 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-18 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-17 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-16 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-13 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-12 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-11 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-10 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-09 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-06 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-05 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-04 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-03 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-05-02 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-29 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-28 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-27 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-26 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-25 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-22 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-21 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-20 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-19 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-18 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-15 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-14 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-13 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-12 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-11 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-08 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-07 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-06 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-05 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-04 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-04-01 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-31 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-30 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-29 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-28 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-25 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-24 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-23 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-22 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-21 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-18 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-17 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-16 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-15 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-14 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-11 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-10 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-09 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-08 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-07 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-04 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-03 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-02 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-03-01 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-02-29 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-02-26 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-02-25 | $45.82 | $45.82 | $45.82 | $45.82 | $27.06 | 0 |
| 2016-02-24 | $45.31 | $46.48 | $44.90 | $45.82 | $27.06 | 3,576,130 |
| 2016-02-23 | $46.00 | $46.45 | $44.82 | $45.70 | $26.99 | 4,749,430 |
| 2016-02-22 | $43.77 | $47.45 | $43.15 | $46.17 | $27.27 | 8,950,160 |
| 2016-02-19 | $41.80 | $44.00 | $41.60 | $43.14 | $25.48 | 5,843,260 |
| 2016-02-18 | $42.02 | $42.87 | $41.43 | $42.05 | $24.84 | 5,983,570 |
| 2016-02-17 | $40.01 | $43.10 | $39.90 | $42.27 | $24.97 | 7,796,000 |
| 2016-02-16 | $38.26 | $40.68 | $38.26 | $40.26 | $23.78 | 4,246,970 |
| 2016-02-15 | $36.91 | $38.24 | $36.78 | $38.10 | $22.50 | 2,360,650 |
| 2016-02-12 | $38.03 | $38.03 | $38.03 | $38.03 | $22.46 | 0 |
| 2016-02-11 | $38.03 | $38.03 | $38.03 | $38.03 | $22.46 | 0 |
| 2016-02-10 | $38.03 | $38.03 | $38.03 | $38.03 | $22.46 | 0 |
| 2016-02-09 | $38.03 | $38.03 | $38.03 | $38.03 | $22.46 | 0 |
| 2016-02-08 | $38.03 | $38.03 | $38.03 | $38.03 | $22.46 | 0 |
| 2016-02-05 | $38.69 | $39.18 | $37.63 | $38.03 | $22.46 | 2,703,520 |
| 2016-02-04 | $37.69 | $39.21 | $37.15 | $38.69 | $22.85 | 4,787,100 |
| 2016-02-03 | $36.00 | $37.69 | $35.76 | $37.36 | $22.07 | 4,024,610 |
| 2016-02-02 | $35.65 | $37.35 | $35.25 | $36.68 | $21.66 | 3,899,140 |
| 2016-02-01 | $36.50 | $36.70 | $34.50 | $35.20 | $20.79 | 2,964,330 |
| 2016-01-29 | $35.45 | $37.50 | $35.44 | $36.83 | $21.75 | 4,203,970 |
| 2016-01-28 | $36.90 | $36.94 | $34.74 | $35.49 | $20.96 | 3,410,130 |
| 2016-01-27 | $36.88 | $37.83 | $34.38 | $37.14 | $21.94 | 5,042,930 |
| 2016-01-26 | $40.40 | $40.65 | $36.80 | $36.80 | $21.73 | 4,644,610 |
| 2016-01-25 | $40.81 | $41.45 | $40.30 | $40.89 | $24.15 | 3,309,310 |
| 2016-01-22 | $40.40 | $40.75 | $38.50 | $40.41 | $23.87 | 4,792,720 |
| 2016-01-21 | $41.46 | $43.01 | $39.70 | $39.80 | $23.51 | 5,446,680 |
| 2016-01-20 | $42.50 | $43.18 | $42.00 | $42.21 | $24.93 | 5,441,220 |
| 2016-01-19 | $42.00 | $43.36 | $40.78 | $43.35 | $25.60 | 7,142,680 |
| 2016-01-18 | $39.44 | $43.00 | $39.02 | $41.85 | $24.72 | 6,212,340 |
| 2016-01-15 | $42.93 | $43.31 | $39.91 | $40.50 | $23.92 | 6,675,960 |
| 2016-01-14 | $39.44 | $44.30 | $39.00 | $43.44 | $25.66 | 7,804,460 |
| 2016-01-13 | $43.50 | $45.55 | $41.08 | $41.08 | $24.26 | 8,963,390 |
| 2016-01-12 | $42.70 | $44.72 | $41.50 | $44.00 | $25.99 | 10,950,790 |
| 2016-01-11 | $39.00 | $44.60 | $38.50 | $42.01 | $24.81 | 13,734,360 |
| 2016-01-08 | $41.22 | $44.43 | $36.38 | $40.96 | $24.19 | 11,545,230 |
| 2016-01-07 | $43.80 | $43.80 | $40.42 | $40.42 | $23.87 | 2,587,630 |
| 2016-01-06 | $43.98 | $45.20 | $43.43 | $44.91 | $26.52 | 9,370,720 |
| 2016-01-05 | $41.07 | $45.08 | $41.07 | $43.51 | $25.70 | 8,964,160 |
| 2016-01-04 | $50.68 | $50.88 | $45.63 | $45.63 | $26.95 | 5,845,830 |
| 2016-01-01 | $50.70 | $50.70 | $50.70 | $50.70 | $29.94 | 0 |
| 2015-12-31 | $53.75 | $54.00 | $50.63 | $50.70 | $29.94 | 6,631,710 |
| 2015-12-30 | $53.49 | $54.46 | $53.00 | $53.99 | $31.89 | 5,140,310 |
| 2015-12-29 | $52.81 | $53.09 | $51.20 | $53.08 | $31.35 | 4,417,990 |
| 2015-12-28 | $54.00 | $54.93 | $52.66 | $52.68 | $31.11 | 6,003,710 |
| 2015-12-25 | $54.20 | $54.30 | $53.20 | $53.79 | $31.77 | 4,409,610 |
| 2015-12-24 | $53.30 | $54.53 | $52.70 | $54.18 | $32.00 | 4,373,270 |
| 2015-12-23 | $55.60 | $55.63 | $52.92 | $53.20 | $31.42 | 8,348,390 |
| 2015-12-22 | $55.31 | $56.65 | $54.01 | $55.60 | $32.84 | 9,192,940 |
| 2015-12-21 | $54.25 | $55.90 | $53.90 | $55.21 | $32.61 | 9,860,580 |
| 2015-12-18 | $54.06 | $55.90 | $53.55 | $53.82 | $31.79 | 9,172,910 |
| 2015-12-17 | $53.00 | $55.50 | $52.63 | $54.60 | $32.25 | 12,152,430 |
| 2015-12-16 | $52.70 | $56.06 | $51.50 | $53.25 | $31.45 | 14,386,270 |
| 2015-12-15 | $51.06 | $52.97 | $50.80 | $51.75 | $30.56 | 9,429,720 |
| 2015-12-14 | $51.55 | $52.00 | $49.01 | $50.97 | $30.10 | 16,003,140 |
| 2015-12-11 | $54.46 | $54.46 | $54.46 | $54.46 | $32.16 | 0 |
| 2015-12-10 | $54.00 | $56.69 | $53.50 | $54.46 | $32.16 | 9,019,830 |
| 2015-12-09 | $53.20 | $55.74 | $52.55 | $53.96 | $31.87 | 8,647,970 |
| 2015-12-08 | $55.50 | $55.79 | $53.18 | $53.76 | $31.75 | 8,289,050 |
| 2015-12-07 | $55.80 | $58.01 | $55.01 | $56.40 | $33.31 | 7,738,730 |
| 2015-12-04 | $57.00 | $58.20 | $55.66 | $55.75 | $32.93 | 9,549,420 |
| 2015-12-03 | $55.65 | $57.80 | $54.26 | $57.55 | $33.99 | 12,870,220 |
| 2015-12-02 | $54.50 | $55.11 | $51.54 | $54.98 | $32.47 | 7,144,490 |
| 2015-12-01 | $54.80 | $55.78 | $53.36 | $54.54 | $32.21 | 7,932,220 |
| 2015-11-30 | $56.19 | $57.27 | $51.30 | $55.38 | $32.71 | 9,848,560 |
| 2015-11-27 | $61.80 | $62.99 | $56.53 | $56.53 | $33.39 | 13,787,950 |
| 2015-11-26 | $65.50 | $65.85 | $62.15 | $62.81 | $37.10 | 14,065,780 |
| 2015-11-25 | $61.69 | $67.95 | $61.03 | $65.64 | $38.77 | 19,836,980 |
| 2015-11-24 | $59.98 | $61.99 | $58.52 | $61.77 | $36.48 | 12,221,420 |
| 2015-11-23 | $59.80 | $61.50 | $58.82 | $59.70 | $35.26 | 11,430,000 |
| 2015-11-20 | $59.66 | $62.48 | $58.33 | $60.36 | $35.65 | 13,479,180 |
| 2015-11-19 | $58.30 | $60.50 | $57.32 | $59.57 | $35.18 | 12,239,720 |
| 2015-11-18 | $61.00 | $62.00 | $57.02 | $57.35 | $33.87 | 12,190,280 |
| 2015-11-17 | $64.26 | $64.58 | $60.10 | $60.42 | $35.68 | 12,658,440 |
| 2015-11-16 | $60.10 | $63.18 | $60.01 | $63.12 | $37.28 | 10,980,640 |
| 2015-11-13 | $64.00 | $65.08 | $61.66 | $61.75 | $36.47 | 11,659,250 |
| 2015-11-12 | $66.50 | $69.66 | $65.69 | $65.81 | $38.87 | 14,510,560 |
| 2015-11-11 | $65.94 | $66.50 | $64.63 | $65.94 | $38.94 | 10,657,670 |
| 2015-11-10 | $66.78 | $70.70 | $65.78 | $66.66 | $39.37 | 12,884,180 |
| 2015-11-09 | $65.80 | $69.48 | $63.90 | $68.00 | $40.16 | 14,000,160 |
| 2015-11-06 | $65.90 | $69.58 | $65.50 | $66.69 | $39.39 | 15,403,500 |
| 2015-11-05 | $65.00 | $67.58 | $63.88 | $65.80 | $38.86 | 19,715,420 |
| 2015-11-04 | $60.00 | $65.78 | $59.02 | $65.78 | $38.85 | 24,559,780 |
| 2015-11-03 | $56.71 | $61.80 | $56.71 | $59.80 | $35.32 | 14,846,090 |
| 2015-11-02 | $55.02 | $60.79 | $55.02 | $56.48 | $33.36 | 13,407,130 |
| 2015-10-30 | $60.39 | $64.38 | $58.41 | $60.00 | $35.44 | 20,437,220 |
| 2015-10-29 | $54.30 | $60.41 | $54.10 | $60.41 | $35.68 | 14,387,120 |
| 2015-10-28 | $58.21 | $59.34 | $53.62 | $54.92 | $32.44 | 10,674,000 |
| 2015-10-27 | $57.08 | $60.20 | $54.00 | $59.06 | $34.88 | 12,311,620 |
| 2015-10-26 | $60.91 | $61.00 | $56.53 | $58.00 | $34.26 | 11,970,830 |
| 2015-10-23 | $58.39 | $62.57 | $57.08 | $60.75 | $35.88 | 15,442,940 |
| 2015-10-22 | $56.63 | $59.48 | $55.00 | $58.70 | $34.67 | 13,779,010 |
| 2015-10-21 | $62.00 | $65.59 | $56.67 | $56.67 | $33.47 | 17,993,600 |
| 2015-10-20 | $60.69 | $64.68 | $60.67 | $62.97 | $37.19 | 13,846,950 |
| 2015-10-19 | $63.00 | $63.40 | $58.91 | $60.65 | $35.82 | 14,253,920 |
| 2015-10-16 | $59.36 | $65.12 | $58.08 | $63.34 | $37.41 | 17,373,760 |
| 2015-10-15 | $55.70 | $59.95 | $55.00 | $59.20 | $34.96 | 13,369,310 |
| 2015-10-14 | $57.75 | $58.80 | $55.60 | $56.82 | $33.56 | 10,379,960 |
| 2015-10-13 | $55.38 | $60.48 | $55.18 | $58.90 | $34.79 | 12,837,320 |
| 2015-10-12 | $54.23 | $59.30 | $54.23 | $56.28 | $33.24 | 12,362,360 |
| 2015-10-09 | $55.59 | $55.65 | $53.01 | $54.00 | $31.89 | 9,883,670 |
| 2015-10-08 | $55.10 | $57.10 | $54.66 | $55.33 | $32.68 | 10,680,760 |
| 2015-10-07 | $52.94 | $52.94 | $52.94 | $52.94 | $31.27 | 0 |
| 2015-10-06 | $52.94 | $52.94 | $52.94 | $52.94 | $31.27 | 0 |
| 2015-10-05 | $52.94 | $52.94 | $52.94 | $52.94 | $31.27 | 0 |
| 2015-10-02 | $52.94 | $52.94 | $52.94 | $52.94 | $31.27 | 0 |
| 2015-10-01 | $52.94 | $52.94 | $52.94 | $52.94 | $31.27 | 0 |
| 2015-09-30 | $55.50 | $55.97 | $51.00 | $52.94 | $31.27 | 10,866,700 |
| 2015-09-29 | $52.30 | $57.68 | $52.28 | $56.30 | $33.25 | 14,651,960 |
| 2015-09-28 | $49.25 | $53.66 | $47.11 | $53.66 | $31.69 | 13,940,350 |
| 2015-09-25 | $50.35 | $52.89 | $47.73 | $48.78 | $28.81 | 16,768,590 |
| 2015-09-24 | $50.10 | $52.15 | $48.81 | $50.20 | $29.65 | 15,373,330 |
| 2015-09-23 | $48.38 | $52.38 | $48.06 | $50.20 | $29.65 | 15,845,150 |
| 2015-09-22 | $50.00 | $53.00 | $47.71 | $49.40 | $29.18 | 19,912,500 |
| 2015-09-21 | $43.30 | $49.28 | $43.00 | $49.28 | $29.11 | 15,500,530 |
| 2015-09-18 | $43.68 | $45.55 | $41.99 | $44.80 | $26.46 | 20,527,550 |
| 2015-09-17 | $44.66 | $44.66 | $43.66 | $44.02 | $26.00 | 18,629,840 |
| 2015-09-16 | $38.21 | $40.60 | $38.00 | $40.60 | $23.98 | 11,981,210 |
| 2015-09-15 | $37.52 | $39.99 | $36.91 | $36.91 | $21.80 | 13,721,610 |
| 2015-09-14 | $44.50 | $45.00 | $41.01 | $41.01 | $24.22 | 13,458,030 |
| 2015-09-11 | $42.66 | $46.73 | $42.66 | $45.57 | $26.91 | 18,012,570 |
| 2015-09-10 | $43.68 | $44.88 | $42.01 | $42.48 | $25.09 | 11,303,100 |
| 2015-09-09 | $44.00 | $47.08 | $43.23 | $45.35 | $26.78 | 23,505,070 |
| 2015-09-08 | $41.00 | $45.19 | $39.13 | $44.80 | $26.46 | 20,690,480 |
| 2015-09-07 | $39.40 | $42.47 | $39.00 | $42.47 | $25.08 | 22,919,040 |
| 2015-09-04 | $38.61 | $38.61 | $38.61 | $38.61 | $22.80 | 0 |
| 2015-09-03 | $38.61 | $38.61 | $38.61 | $38.61 | $22.80 | 0 |
| 2015-09-02 | $32.10 | $38.61 | $32.04 | $38.61 | $22.80 | 20,342,340 |
| 2015-09-01 | $35.90 | $39.75 | $34.25 | $35.10 | $20.73 | 15,362,500 |
Shanghai Ganglian ECommerce Holdings (300226) News Headlines
Recent Shanghai Ganglian ECommerce Holdings (300226) News
Similar Companies to Shanghai Ganglian ECommerce Holdings (300226) 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 | -- | -- | -- |