Shanghai Sinyang Smcndctr Mtls Company Ltd (300236) Exchange: SHE
Data as of July 17, 2025
$38.38 ($-0.34) -0.88%
Shanghai Sinyang Smcndctr Mtls Company Ltd - Daily Information
Click for more stock information on Shanghai Sinyang Smcndctr Mtls Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $38.70 |
| Previous Close | $38.38 |
| High | $38.97 |
| Low | $38.22 |
| Adjusted Open | $38.70 |
| Previous Adjusted Close | $38.38 |
| Adjusted High | $38.97 |
| Adjusted Low | $38.22 |
About Shanghai Sinyang Smcndctr Mtls Company Ltd (300236)
Shanghai Sinyang Semiconductor Materials Co., Ltd. is principally engaged in the production and sale of electronic chemicals and related equipment used in semiconductor industry. The Company primarily provides terminal pin surface electronic chemicals and related equipment used in semiconductor packaging industry, including terminal pin electroplate liquid series, unleaded pure tin galvanization additives, pin surface before and after galvanization processing liquid products, high pressurized water decreasing flash equipment products, and integrated circuit terminal pin soaking equipment, as well as wafer coppering and cleaning electronic chemicals and related wafer wet processing equipment used in semiconductor manufacturing industry. The Company distributes its products in domestic market and to overseas markets. On September 27, 2013, the Company announced that it has completed to acquire a 100% stake in Jiangsu Kaopule New Materials Co., Ltd.
Invest in Shanghai Sinyang Smcndctr Mtls Company Ltd (300236)
Historical Stock Data for Shanghai Sinyang Smcndctr Mtls Company Ltd (300236)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $38.70 | $38.97 | $38.22 | $38.38 | $38.38 | 3,696,200 |
| 2025-07-08 | $38.16 | $39.26 | $38.09 | $38.72 | $38.72 | 5,266,850 |
| 2025-07-07 | $37.69 | $38.65 | $37.62 | $38.17 | $38.17 | 4,541,000 |
| 2025-07-04 | $38.28 | $38.45 | $37.46 | $37.83 | $37.83 | 4,801,350 |
| 2025-07-03 | $38.34 | $38.69 | $38.01 | $38.32 | $38.32 | 4,521,700 |
| 2025-07-02 | $39.08 | $39.26 | $38.38 | $38.52 | $38.52 | 8,297,110 |
| 2025-07-01 | $38.75 | $40.50 | $38.51 | $39.52 | $39.52 | 13,165,510 |
| 2025-06-30 | $37.98 | $39.10 | $37.91 | $38.80 | $38.80 | 8,421,700 |
| 2025-06-27 | $37.51 | $37.92 | $37.33 | $37.59 | $37.59 | 4,189,910 |
| 2025-06-26 | $37.74 | $38.10 | $37.40 | $37.51 | $37.51 | 4,513,600 |
| 2025-06-25 | $37.71 | $37.80 | $37.30 | $37.72 | $37.72 | 4,803,220 |
| 2025-06-24 | $37.23 | $37.69 | $37.06 | $37.59 | $37.59 | 6,677,420 |
| 2025-06-23 | $36.00 | $37.60 | $35.70 | $37.23 | $37.23 | 8,580,120 |
| 2025-06-20 | $35.30 | $36.96 | $34.95 | $36.12 | $36.12 | 7,372,650 |
| 2025-06-19 | $35.48 | $36.08 | $35.12 | $35.30 | $35.30 | 2,633,370 |
| 2025-06-18 | $35.33 | $35.65 | $35.05 | $35.56 | $35.56 | 2,096,050 |
| 2025-06-17 | $35.29 | $35.47 | $35.08 | $35.42 | $35.42 | 1,566,940 |
| 2025-06-13 | $35.82 | $36.06 | $35.13 | $35.13 | $35.13 | 3,674,450 |
| 2025-06-12 | $36.12 | $36.29 | $35.85 | $35.96 | $35.96 | 2,090,780 |
| 2025-06-11 | $36.01 | $36.54 | $35.95 | $36.25 | $36.25 | 1,988,720 |
| 2025-06-10 | $36.97 | $37.00 | $35.80 | $35.95 | $35.95 | 3,772,870 |
| 2025-06-09 | $36.90 | $37.08 | $36.65 | $37.02 | $37.02 | 2,974,090 |
| 2025-06-06 | $36.71 | $37.68 | $36.50 | $36.81 | $36.81 | 4,604,760 |
| 2025-06-05 | $36.52 | $36.83 | $36.10 | $36.76 | $36.76 | 3,354,410 |
| 2025-06-04 | $36.66 | $36.88 | $36.40 | $36.52 | $36.52 | 2,447,400 |
| 2025-06-03 | $36.38 | $37.10 | $36.30 | $36.74 | $36.74 | 2,893,280 |
| 2025-05-30 | $36.54 | $36.90 | $36.26 | $36.74 | $36.74 | 2,891,300 |
| 2025-05-29 | $35.73 | $37.05 | $35.70 | $36.85 | $36.85 | 4,057,200 |
| 2025-05-28 | $36.20 | $36.43 | $35.55 | $35.66 | $35.66 | 2,284,800 |
| 2025-05-27 | $36.31 | $36.54 | $36.00 | $36.19 | $36.19 | 2,298,700 |
| 2025-05-26 | $35.94 | $36.78 | $35.81 | $36.49 | $36.49 | 3,295,650 |
| 2025-05-23 | $36.03 | $36.58 | $35.77 | $35.77 | $35.77 | 3,842,460 |
| 2025-05-22 | $36.65 | $37.00 | $36.01 | $36.07 | $36.07 | 2,572,980 |
| 2025-05-21 | $37.03 | $37.05 | $36.53 | $36.75 | $36.75 | 2,519,650 |
| 2025-05-20 | $36.24 | $37.20 | $36.06 | $37.03 | $37.03 | 4,286,100 |
| 2025-05-19 | $35.87 | $36.63 | $35.51 | $36.31 | $36.31 | 2,901,980 |
| 2025-05-16 | $35.69 | $36.15 | $35.61 | $35.88 | $35.88 | 2,105,210 |
| 2025-05-15 | $36.55 | $36.64 | $35.60 | $35.71 | $35.71 | 3,573,540 |
| 2025-05-14 | $36.68 | $37.06 | $36.44 | $36.65 | $36.65 | 3,089,490 |
| 2025-05-13 | $37.18 | $37.28 | $36.51 | $36.61 | $36.61 | 3,701,800 |
| 2025-05-12 | $36.90 | $37.16 | $36.63 | $36.90 | $36.90 | 3,593,140 |
| 2025-05-09 | $37.27 | $37.27 | $36.38 | $36.66 | $36.66 | 6,656,110 |
| 2025-05-08 | $38.18 | $38.24 | $37.49 | $37.79 | $37.79 | 6,588,700 |
| 2025-05-07 | $38.88 | $39.00 | $38.00 | $38.41 | $38.41 | 6,984,550 |
| 2025-05-06 | $37.61 | $38.65 | $37.60 | $38.56 | $38.56 | 7,110,890 |
| 2025-04-30 | $37.45 | $37.85 | $37.30 | $37.55 | $37.55 | 4,733,100 |
| 2025-04-29 | $37.19 | $37.48 | $37.01 | $37.31 | $37.31 | 3,493,400 |
| 2025-04-28 | $37.78 | $37.86 | $37.21 | $37.31 | $37.31 | 3,887,450 |
| 2025-04-25 | $37.62 | $38.19 | $36.80 | $37.88 | $37.88 | 5,574,220 |
| 2025-04-24 | $37.66 | $38.99 | $37.44 | $37.74 | $37.74 | 7,901,740 |
| 2025-04-23 | $37.94 | $38.12 | $37.55 | $37.81 | $37.81 | 7,185,700 |
| 2025-04-22 | $37.30 | $38.84 | $37.20 | $38.32 | $38.32 | 10,584,950 |
| 2025-04-21 | $36.01 | $37.83 | $36.01 | $37.68 | $37.68 | 8,853,050 |
| 2025-04-18 | $37.50 | $37.57 | $35.92 | $36.26 | $36.26 | 7,361,100 |
| 2025-04-17 | $35.37 | $36.74 | $35.21 | $36.13 | $36.13 | 6,379,010 |
| 2025-04-16 | $35.69 | $36.15 | $35.10 | $35.57 | $35.57 | 3,876,460 |
| 2025-04-15 | $35.55 | $35.97 | $35.27 | $35.72 | $35.72 | 4,680,220 |
| 2025-04-14 | $36.34 | $36.41 | $35.46 | $35.69 | $35.69 | 6,455,300 |
| 2025-04-11 | $34.10 | $36.23 | $34.09 | $35.85 | $35.85 | 10,116,410 |
| 2025-04-10 | $35.05 | $35.59 | $34.34 | $34.60 | $34.60 | 7,987,110 |
| 2025-04-09 | $32.08 | $35.28 | $30.63 | $34.59 | $34.59 | 9,986,910 |
| 2025-04-08 | $31.50 | $33.79 | $31.50 | $32.59 | $32.59 | 8,842,200 |
| 2025-04-07 | $34.00 | $34.70 | $29.44 | $30.76 | $30.76 | 8,932,240 |
| 2025-04-03 | $35.52 | $36.30 | $35.10 | $35.57 | $35.57 | 3,337,600 |
| 2025-04-02 | $35.95 | $36.58 | $35.80 | $35.90 | $35.90 | 2,500,990 |
| 2025-04-01 | $35.50 | $36.60 | $35.16 | $35.97 | $35.97 | 4,142,640 |
| 2025-03-31 | $36.01 | $36.85 | $35.03 | $35.38 | $35.38 | 5,294,040 |
| 2025-03-28 | $37.10 | $37.93 | $36.18 | $36.24 | $36.24 | 6,674,220 |
| 2025-03-27 | $35.23 | $37.49 | $35.17 | $36.77 | $36.77 | 7,164,910 |
| 2025-03-26 | $35.15 | $35.72 | $35.15 | $35.31 | $35.31 | 1,699,400 |
| 2025-03-25 | $35.49 | $35.69 | $35.06 | $35.34 | $35.34 | 2,030,410 |
| 2025-03-24 | $35.66 | $35.92 | $34.82 | $35.44 | $35.44 | 3,022,870 |
| 2025-03-21 | $36.09 | $36.46 | $35.57 | $35.66 | $35.66 | 2,976,640 |
| 2025-03-20 | $36.41 | $36.61 | $36.10 | $36.27 | $36.27 | 2,239,700 |
| 2025-03-19 | $36.82 | $36.84 | $36.28 | $36.39 | $36.39 | 2,705,240 |
| 2025-03-18 | $36.90 | $37.49 | $36.80 | $36.92 | $36.92 | 2,582,400 |
| 2025-03-17 | $36.80 | $37.14 | $36.71 | $36.83 | $36.83 | 2,704,560 |
| 2025-03-14 | $36.00 | $36.90 | $35.84 | $36.88 | $36.88 | 3,646,500 |
| 2025-03-13 | $36.93 | $37.06 | $35.65 | $36.00 | $36.00 | 4,817,440 |
| 2025-03-12 | $37.38 | $37.54 | $36.92 | $36.93 | $36.93 | 4,137,360 |
| 2025-03-11 | $37.40 | $37.87 | $36.92 | $37.32 | $37.32 | 4,159,240 |
| 2025-03-10 | $37.99 | $38.60 | $37.54 | $37.89 | $37.89 | 4,140,650 |
| 2025-03-07 | $38.50 | $38.64 | $37.61 | $37.87 | $37.87 | 4,824,200 |
| 2025-03-06 | $38.40 | $39.23 | $38.20 | $38.65 | $38.65 | 6,378,280 |
| 2025-03-05 | $37.70 | $39.66 | $37.57 | $38.55 | $38.55 | 7,414,370 |
| 2025-03-04 | $36.55 | $37.99 | $36.33 | $37.63 | $37.63 | 5,419,060 |
| 2025-03-03 | $37.15 | $37.46 | $36.61 | $36.70 | $36.70 | 4,731,610 |
| 2025-02-28 | $38.44 | $38.78 | $36.86 | $36.95 | $36.95 | 5,516,650 |
| 2025-02-27 | $39.33 | $39.79 | $37.93 | $38.70 | $38.70 | 5,583,480 |
| 2025-02-26 | $38.80 | $39.33 | $38.18 | $39.09 | $39.09 | 6,256,030 |
| 2025-02-25 | $37.90 | $39.15 | $37.70 | $38.60 | $38.60 | 6,903,090 |
| 2025-02-24 | $38.29 | $38.80 | $37.98 | $38.32 | $38.32 | 5,694,400 |
| 2025-02-20 | $37.20 | $37.50 | $36.86 | $37.43 | $37.43 | 3,873,350 |
| 2025-02-19 | $36.20 | $37.38 | $36.20 | $37.28 | $37.28 | 4,153,830 |
| 2025-02-18 | $36.88 | $37.43 | $36.21 | $36.33 | $36.33 | 4,018,100 |
| 2025-02-17 | $37.12 | $37.55 | $36.81 | $37.00 | $37.00 | 4,047,400 |
| 2025-02-14 | $37.27 | $37.50 | $36.95 | $37.29 | $37.29 | 3,390,200 |
| 2025-02-13 | $38.17 | $38.17 | $37.33 | $37.38 | $37.38 | 3,620,040 |
| 2025-02-12 | $37.50 | $38.22 | $37.39 | $38.20 | $38.20 | 3,957,520 |
| 2025-02-11 | $38.00 | $38.09 | $37.29 | $37.57 | $37.57 | 3,093,280 |
| 2025-02-10 | $38.00 | $38.24 | $37.72 | $37.96 | $37.96 | 4,073,250 |
| 2025-02-07 | $37.90 | $38.59 | $37.58 | $37.98 | $37.98 | 4,966,320 |
| 2025-02-06 | $36.86 | $38.03 | $36.76 | $38.02 | $38.02 | 3,933,280 |
| 2025-02-05 | $37.05 | $37.50 | $36.82 | $37.10 | $37.10 | 3,105,200 |
| 2025-01-27 | $37.35 | $37.60 | $36.60 | $36.63 | $36.63 | 2,074,900 |
| 2025-01-24 | $36.70 | $37.38 | $36.63 | $37.28 | $37.28 | 2,616,960 |
| 2025-01-23 | $37.38 | $37.83 | $36.69 | $36.74 | $36.74 | 3,106,200 |
| 2025-01-22 | $37.06 | $37.40 | $36.74 | $37.04 | $37.04 | 2,488,300 |
| 2025-01-21 | $37.19 | $37.34 | $36.68 | $37.29 | $37.29 | 2,426,360 |
| 2025-01-20 | $37.36 | $37.49 | $36.86 | $36.98 | $36.98 | 2,562,000 |
| 2025-01-17 | $36.03 | $37.50 | $36.00 | $37.00 | $37.00 | 3,693,000 |
| 2025-01-16 | $36.45 | $36.98 | $35.91 | $36.22 | $36.22 | 2,776,600 |
| 2025-01-15 | $36.37 | $36.57 | $35.97 | $36.19 | $36.19 | 2,467,200 |
| 2025-01-14 | $35.20 | $36.59 | $34.84 | $36.53 | $36.53 | 3,971,640 |
| 2025-01-13 | $34.20 | $35.26 | $34.02 | $35.16 | $35.16 | 2,900,260 |
| 2025-01-09 | $34.83 | $35.58 | $34.64 | $35.15 | $35.15 | 2,808,250 |
| 2025-01-08 | $35.28 | $35.45 | $33.93 | $34.96 | $34.96 | 3,528,200 |
| 2025-01-07 | $34.80 | $35.60 | $34.70 | $35.51 | $35.51 | 2,730,180 |
| 2025-01-06 | $35.33 | $35.63 | $34.51 | $34.83 | $34.83 | 3,156,220 |
| 2025-01-03 | $36.02 | $36.44 | $35.18 | $35.34 | $35.34 | 3,706,800 |
| 2025-01-02 | $37.40 | $37.54 | $35.44 | $35.81 | $35.81 | 4,605,340 |
| 2024-12-31 | $38.85 | $39.25 | $37.37 | $37.37 | $37.37 | 4,594,950 |
| 2024-12-30 | $39.09 | $39.71 | $38.51 | $38.96 | $38.96 | 3,054,600 |
| 2024-12-27 | $39.70 | $40.38 | $39.23 | $39.32 | $39.32 | 4,486,700 |
| 2024-12-26 | $38.96 | $40.20 | $38.96 | $39.71 | $39.71 | 4,695,800 |
| 2024-12-25 | $39.57 | $39.80 | $38.90 | $39.14 | $39.14 | 2,679,500 |
| 2024-12-24 | $39.21 | $39.60 | $38.61 | $39.56 | $39.56 | 3,227,250 |
| 2024-12-23 | $39.98 | $40.38 | $38.87 | $39.08 | $39.08 | 4,596,600 |
| 2024-12-20 | $38.99 | $40.59 | $38.80 | $39.97 | $39.97 | 6,746,860 |
| 2024-12-19 | $38.00 | $39.12 | $37.89 | $38.99 | $38.99 | 4,165,780 |
| 2024-12-18 | $38.08 | $38.92 | $37.88 | $38.58 | $38.58 | 3,634,470 |
| 2024-12-17 | $38.37 | $38.85 | $37.98 | $38.09 | $38.09 | 3,243,780 |
| 2024-12-16 | $39.20 | $39.28 | $38.34 | $38.54 | $38.54 | 3,991,600 |
| 2024-12-13 | $39.78 | $39.98 | $39.20 | $39.21 | $39.21 | 4,959,100 |
| 2024-12-12 | $40.35 | $40.50 | $39.70 | $40.12 | $40.12 | 4,759,210 |
| 2024-12-11 | $39.99 | $41.35 | $39.66 | $40.63 | $40.63 | 7,770,050 |
| 2024-12-10 | $40.70 | $40.99 | $39.43 | $39.60 | $39.60 | 6,452,030 |
| 2024-12-09 | $40.18 | $40.28 | $39.00 | $39.25 | $39.25 | 5,122,750 |
| 2024-12-06 | $40.53 | $40.83 | $39.31 | $40.19 | $40.19 | 6,566,810 |
| 2024-12-05 | $40.10 | $40.76 | $39.75 | $40.53 | $40.53 | 6,468,500 |
| 2024-12-04 | $41.82 | $42.49 | $40.74 | $41.08 | $41.08 | 11,775,310 |
| 2024-12-03 | $40.21 | $41.84 | $39.61 | $40.53 | $40.53 | 9,886,840 |
| 2024-12-02 | $39.31 | $39.76 | $38.83 | $39.70 | $39.70 | 4,709,700 |
| 2024-11-29 | $38.39 | $39.82 | $38.23 | $39.25 | $39.25 | 5,102,330 |
| 2024-11-28 | $39.47 | $39.47 | $38.43 | $38.60 | $38.60 | 4,533,100 |
| 2024-11-27 | $38.22 | $39.40 | $37.50 | $39.39 | $39.39 | 4,905,650 |
| 2024-11-26 | $38.67 | $39.08 | $38.33 | $38.59 | $38.59 | 3,426,750 |
| 2024-11-25 | $38.24 | $39.12 | $38.02 | $38.91 | $38.91 | 5,742,210 |
| 2024-11-22 | $39.80 | $40.80 | $37.80 | $37.85 | $37.85 | 8,053,790 |
| 2024-11-21 | $39.72 | $40.19 | $39.03 | $39.66 | $39.66 | 5,314,400 |
| 2024-11-20 | $40.38 | $40.50 | $39.39 | $40.08 | $40.08 | 6,759,180 |
| 2024-11-19 | $39.42 | $40.65 | $39.00 | $40.40 | $40.40 | 6,026,810 |
| 2024-11-18 | $40.00 | $40.52 | $38.36 | $38.93 | $38.93 | 7,770,950 |
| 2024-11-15 | $42.20 | $42.97 | $40.00 | $40.02 | $40.02 | 10,634,710 |
| 2024-11-14 | $45.00 | $45.00 | $42.17 | $42.27 | $42.27 | 14,382,660 |
| 2024-11-13 | $43.80 | $45.60 | $43.60 | $45.50 | $45.50 | 15,513,280 |
| 2024-11-12 | $44.00 | $46.58 | $43.34 | $44.18 | $44.18 | 18,196,370 |
| 2024-11-11 | $42.30 | $45.88 | $42.20 | $44.87 | $44.87 | 22,255,500 |
| 2024-11-08 | $41.90 | $43.29 | $41.18 | $41.51 | $41.51 | 16,740,180 |
| 2024-11-07 | $40.32 | $41.67 | $39.91 | $41.07 | $41.07 | 11,254,130 |
| 2024-11-06 | $40.31 | $41.47 | $39.73 | $40.38 | $40.38 | 14,163,110 |
| 2024-11-05 | $39.42 | $40.60 | $39.09 | $40.31 | $40.31 | 13,388,930 |
| 2024-11-04 | $37.37 | $39.74 | $37.24 | $39.38 | $39.38 | 10,055,770 |
| 2024-11-01 | $39.25 | $40.16 | $37.50 | $37.60 | $37.60 | 11,184,560 |
| 2024-10-31 | $38.70 | $39.94 | $37.70 | $39.57 | $39.57 | 14,284,740 |
| 2024-10-30 | $37.80 | $39.41 | $37.80 | $38.71 | $38.71 | 11,389,550 |
| 2024-10-29 | $38.62 | $39.09 | $37.64 | $37.70 | $37.70 | 7,513,550 |
| 2024-10-28 | $38.52 | $38.90 | $38.00 | $38.62 | $38.62 | 4,702,970 |
| 2024-10-25 | $38.63 | $39.10 | $38.01 | $38.87 | $38.87 | 5,391,780 |
| 2024-10-24 | $38.18 | $38.60 | $37.90 | $38.30 | $38.30 | 4,633,700 |
| 2024-10-23 | $38.69 | $39.22 | $38.28 | $38.40 | $38.40 | 6,073,190 |
| 2024-10-22 | $39.12 | $39.85 | $38.39 | $39.02 | $39.02 | 10,782,420 |
| 2024-10-21 | $39.11 | $40.60 | $38.32 | $39.70 | $39.70 | 15,782,340 |
| 2024-10-18 | $35.66 | $39.66 | $35.55 | $38.63 | $38.63 | 14,207,410 |
| 2024-10-17 | $36.00 | $36.68 | $35.70 | $35.85 | $35.85 | 5,648,720 |
| 2024-10-16 | $35.20 | $37.40 | $35.20 | $36.03 | $36.03 | 7,840,070 |
| 2024-10-15 | $36.87 | $37.55 | $35.82 | $35.92 | $35.92 | 7,739,580 |
| 2024-10-14 | $35.49 | $36.77 | $34.53 | $36.67 | $36.67 | 7,227,690 |
| 2024-10-11 | $37.40 | $38.14 | $35.00 | $35.59 | $35.59 | 8,680,870 |
| 2024-10-10 | $39.65 | $40.20 | $37.38 | $37.77 | $37.77 | 11,414,960 |
| 2024-10-09 | $41.90 | $43.53 | $38.71 | $39.19 | $39.19 | 20,814,970 |
| 2024-10-08 | $43.19 | $43.19 | $40.10 | $43.19 | $43.19 | 22,591,840 |
| 2024-09-30 | $32.51 | $36.56 | $32.50 | $35.99 | $35.99 | 12,736,860 |
| 2024-09-27 | $29.68 | $31.79 | $29.67 | $31.45 | $31.45 | 5,839,940 |
| 2024-09-26 | $27.89 | $29.35 | $27.88 | $29.30 | $29.30 | 3,524,930 |
| 2024-09-25 | $28.09 | $28.85 | $27.91 | $27.97 | $27.97 | 3,093,980 |
| 2024-09-24 | $26.99 | $28.10 | $26.73 | $28.02 | $28.02 | 3,527,480 |
| 2024-09-23 | $27.15 | $27.50 | $26.80 | $26.80 | $26.80 | 1,977,080 |
| 2024-09-20 | $26.98 | $27.21 | $26.71 | $27.12 | $27.12 | 2,826,770 |
| 2024-09-19 | $26.52 | $27.80 | $26.06 | $27.05 | $27.05 | 7,327,450 |
| 2024-09-18 | $29.00 | $29.35 | $28.24 | $28.50 | $28.50 | 2,221,480 |
| 2024-09-13 | $28.70 | $28.95 | $28.27 | $28.30 | $28.30 | 925,230 |
| 2024-09-12 | $29.34 | $29.48 | $28.73 | $28.73 | $28.73 | 944,600 |
| 2024-09-11 | $28.90 | $29.30 | $28.87 | $29.14 | $29.14 | 898,800 |
| 2024-09-10 | $28.53 | $29.26 | $28.35 | $29.16 | $29.16 | 1,343,200 |
| 2024-09-09 | $28.78 | $29.09 | $28.53 | $28.60 | $28.60 | 1,013,860 |
| 2024-09-06 | $29.35 | $29.48 | $28.78 | $28.78 | $28.78 | 1,195,770 |
| 2024-09-05 | $29.32 | $29.79 | $29.30 | $29.35 | $29.35 | 1,036,600 |
| 2024-09-04 | $29.08 | $29.68 | $28.74 | $29.32 | $29.32 | 1,731,900 |
| 2024-09-03 | $28.89 | $29.40 | $28.84 | $29.08 | $29.08 | 1,154,000 |
| 2024-09-02 | $29.82 | $29.99 | $29.03 | $29.04 | $29.04 | 1,545,940 |
| 2024-08-30 | $28.90 | $30.14 | $28.90 | $29.68 | $29.68 | 2,244,040 |
| 2024-08-29 | $28.57 | $29.22 | $28.30 | $29.02 | $29.02 | 1,553,360 |
| 2024-08-28 | $28.28 | $28.68 | $28.10 | $28.64 | $28.64 | 1,630,150 |
| 2024-08-27 | $30.00 | $30.00 | $27.23 | $28.14 | $28.14 | 5,014,630 |
| 2024-08-26 | $30.20 | $30.60 | $30.04 | $30.07 | $30.07 | 1,037,050 |
| 2024-08-23 | $29.97 | $30.36 | $29.93 | $30.21 | $30.21 | 1,315,910 |
| 2024-08-22 | $30.83 | $30.91 | $30.01 | $30.05 | $30.05 | 1,914,000 |
| 2024-08-21 | $30.80 | $31.16 | $30.73 | $30.79 | $30.79 | 1,001,460 |
| 2024-08-20 | $31.38 | $31.38 | $30.83 | $30.96 | $30.96 | 1,595,620 |
| 2024-08-19 | $30.83 | $31.55 | $30.81 | $31.25 | $31.25 | 1,737,050 |
| 2024-08-16 | $31.01 | $31.42 | $30.91 | $31.00 | $31.00 | 1,545,600 |
| 2024-08-15 | $30.49 | $31.48 | $30.48 | $30.99 | $30.99 | 1,840,950 |
| 2024-08-14 | $31.00 | $31.05 | $30.63 | $30.63 | $30.63 | 1,025,500 |
| 2024-08-13 | $30.52 | $30.96 | $30.52 | $30.95 | $30.95 | 1,133,400 |
| 2024-08-12 | $30.81 | $31.04 | $30.46 | $30.61 | $30.61 | 1,247,400 |
| 2024-08-09 | $31.64 | $31.77 | $30.89 | $30.90 | $30.90 | 1,443,100 |
| 2024-08-08 | $30.78 | $31.50 | $30.58 | $31.15 | $31.15 | 1,850,650 |
| 2024-08-07 | $31.04 | $31.41 | $30.94 | $31.09 | $31.09 | 1,405,740 |
| 2024-08-06 | $31.33 | $31.48 | $30.80 | $31.18 | $31.18 | 1,929,250 |
| 2024-08-05 | $31.54 | $32.12 | $30.86 | $30.86 | $30.86 | 3,253,700 |
| 2024-08-02 | $32.50 | $32.94 | $32.00 | $32.12 | $32.12 | 2,596,550 |
| 2024-08-01 | $32.93 | $33.25 | $32.70 | $32.80 | $32.80 | 3,490,400 |
| 2024-07-31 | $32.29 | $33.03 | $31.97 | $32.93 | $32.93 | 4,913,500 |
| 2024-07-30 | $31.34 | $32.49 | $30.99 | $32.42 | $32.42 | 3,639,630 |
| 2024-07-29 | $31.82 | $32.10 | $31.61 | $31.63 | $31.63 | 1,812,160 |
| 2024-07-26 | $31.37 | $31.72 | $31.21 | $31.61 | $31.61 | 1,756,300 |
| 2024-07-25 | $31.13 | $31.73 | $30.88 | $31.37 | $31.37 | 2,039,600 |
| 2024-07-24 | $31.35 | $31.99 | $31.15 | $31.19 | $31.19 | 2,733,350 |
| 2024-07-23 | $32.89 | $33.00 | $31.60 | $31.65 | $31.65 | 3,410,350 |
| 2024-07-22 | $32.90 | $33.33 | $32.71 | $33.00 | $33.00 | 3,738,670 |
| 2024-07-19 | $32.52 | $33.45 | $32.48 | $32.92 | $32.92 | 5,970,750 |
| 2024-07-18 | $31.29 | $32.94 | $31.12 | $32.77 | $32.77 | 6,968,490 |
| 2024-07-17 | $32.12 | $32.35 | $31.53 | $31.55 | $31.55 | 2,982,300 |
| 2024-07-16 | $32.41 | $32.64 | $31.66 | $32.18 | $32.18 | 3,790,500 |
| 2024-07-15 | $32.60 | $32.95 | $32.28 | $32.44 | $32.44 | 2,242,800 |
| 2024-07-12 | $32.40 | $32.75 | $32.13 | $32.59 | $32.59 | 2,337,400 |
| 2024-07-11 | $32.45 | $32.78 | $32.10 | $32.54 | $32.54 | 3,932,590 |
| 2024-07-10 | $31.67 | $32.18 | $31.67 | $31.82 | $31.82 | 2,658,100 |
| 2024-07-09 | $30.31 | $32.06 | $30.13 | $31.93 | $31.93 | 5,030,990 |
| 2024-07-08 | $30.77 | $31.28 | $30.30 | $30.31 | $30.31 | 2,615,550 |
| 2024-07-05 | $30.97 | $30.97 | $30.22 | $30.77 | $30.77 | 2,429,860 |
| 2024-07-04 | $31.51 | $31.75 | $30.70 | $30.84 | $30.84 | 2,752,100 |
| 2024-07-03 | $31.47 | $31.96 | $31.13 | $31.67 | $31.67 | 2,661,150 |
| 2024-07-02 | $32.00 | $32.00 | $31.31 | $31.48 | $31.48 | 2,342,750 |
| 2024-07-01 | $31.12 | $32.09 | $31.01 | $31.71 | $31.71 | 3,397,580 |
| 2024-06-28 | $31.09 | $31.53 | $30.50 | $31.14 | $31.14 | 3,047,230 |
| 2024-06-27 | $31.37 | $31.68 | $30.70 | $30.74 | $30.74 | 2,686,600 |
| 2024-06-26 | $30.42 | $31.54 | $30.10 | $31.42 | $31.42 | 3,459,930 |
| 2024-06-25 | $31.60 | $31.84 | $30.19 | $30.42 | $30.42 | 4,395,200 |
| 2024-06-24 | $32.75 | $33.48 | $31.63 | $31.67 | $31.67 | 5,238,190 |
| 2024-06-21 | $32.88 | $33.41 | $32.13 | $33.13 | $33.13 | 3,861,400 |
| 2024-06-20 | $33.70 | $34.25 | $33.23 | $33.24 | $33.24 | 5,990,350 |
| 2024-06-19 | $34.03 | $34.29 | $33.41 | $33.92 | $33.92 | 5,972,900 |
| 2024-06-18 | $34.40 | $34.41 | $33.80 | $34.00 | $34.00 | 5,480,320 |
| 2024-06-17 | $34.11 | $34.60 | $33.80 | $34.58 | $34.58 | 6,306,900 |
| 2024-06-14 | $34.06 | $34.36 | $33.59 | $34.13 | $34.13 | 7,970,080 |
| 2024-06-13 | $34.40 | $35.10 | $34.24 | $34.26 | $34.26 | 9,823,410 |
| 2024-06-12 | $34.35 | $34.63 | $34.06 | $34.45 | $34.45 | 10,087,090 |
| 2024-06-11 | $32.60 | $34.95 | $32.30 | $34.95 | $34.95 | 16,840,140 |
| 2024-06-07 | $31.61 | $33.20 | $31.53 | $32.40 | $32.40 | 5,631,400 |
| 2024-06-06 | $32.68 | $33.15 | $31.66 | $31.89 | $31.89 | 5,269,600 |
| 2024-06-05 | $32.27 | $33.00 | $32.11 | $32.25 | $32.25 | 3,170,140 |
| 2024-06-04 | $32.66 | $32.77 | $31.87 | $32.27 | $32.27 | 3,835,510 |
| 2024-06-03 | $32.85 | $33.40 | $32.52 | $32.87 | $32.87 | 5,779,930 |
| 2024-05-31 | $32.46 | $32.92 | $32.28 | $32.46 | $32.46 | 4,438,040 |
| 2024-05-30 | $31.87 | $33.13 | $31.81 | $32.79 | $32.79 | 6,663,960 |
| 2024-05-29 | $31.70 | $32.79 | $31.60 | $32.32 | $32.32 | 6,044,900 |
| 2024-05-28 | $31.80 | $33.57 | $31.50 | $32.05 | $32.05 | 9,520,740 |
| 2024-05-27 | $30.00 | $32.00 | $29.28 | $31.70 | $31.70 | 7,890,380 |
| 2024-05-24 | $30.71 | $30.97 | $29.75 | $29.88 | $29.88 | 3,335,920 |
| 2024-05-23 | $31.30 | $31.30 | $30.67 | $30.80 | $30.80 | 1,601,500 |
| 2024-05-22 | $31.28 | $31.39 | $30.89 | $31.35 | $31.35 | 1,651,600 |
| 2024-05-21 | $31.51 | $31.65 | $31.11 | $31.14 | $31.14 | 1,891,950 |
| 2024-05-20 | $31.84 | $32.35 | $31.45 | $31.65 | $31.65 | 3,051,900 |
| 2024-05-17 | $31.33 | $32.27 | $31.07 | $32.23 | $32.23 | 3,634,460 |
| 2024-05-16 | $31.53 | $31.85 | $31.16 | $31.25 | $31.25 | 1,528,400 |
| 2024-05-15 | $31.89 | $32.00 | $31.42 | $31.51 | $31.51 | 1,089,300 |
| 2024-05-14 | $31.92 | $32.45 | $31.71 | $31.85 | $31.85 | 1,434,640 |
| 2024-05-13 | $32.48 | $32.48 | $31.70 | $31.85 | $31.85 | 1,642,800 |
| 2024-05-10 | $33.49 | $33.67 | $32.29 | $32.48 | $32.48 | 2,500,080 |
| 2024-05-09 | $33.00 | $33.43 | $32.90 | $33.28 | $33.28 | 1,608,050 |
| 2024-05-08 | $33.79 | $33.85 | $32.80 | $32.86 | $32.86 | 2,370,000 |
| 2024-05-07 | $33.41 | $34.04 | $33.41 | $33.80 | $33.80 | 1,973,880 |
| 2024-05-06 | $33.99 | $34.04 | $33.41 | $33.60 | $33.60 | 2,508,000 |
| 2024-04-30 | $33.69 | $34.16 | $33.41 | $33.47 | $33.47 | 2,803,650 |
| 2024-04-29 | $32.24 | $33.83 | $32.12 | $33.71 | $33.71 | 3,969,990 |
| 2024-04-26 | $31.48 | $32.45 | $31.23 | $32.24 | $32.24 | 3,232,650 |
| 2024-04-25 | $30.90 | $31.79 | $30.86 | $31.30 | $31.30 | 1,800,790 |
| 2024-04-24 | $30.77 | $31.23 | $30.62 | $31.13 | $31.13 | 1,812,690 |
| 2024-04-23 | $30.71 | $31.26 | $30.34 | $30.76 | $30.76 | 1,780,200 |
| 2024-04-22 | $30.50 | $31.17 | $29.95 | $30.69 | $30.69 | 2,900,200 |
| 2024-04-19 | $32.09 | $32.20 | $31.40 | $31.78 | $31.78 | 2,306,350 |
| 2024-04-18 | $32.02 | $32.52 | $31.66 | $32.02 | $32.02 | 2,380,200 |
| 2024-04-17 | $30.83 | $32.20 | $30.67 | $32.15 | $32.15 | 2,973,880 |
| 2024-04-16 | $31.60 | $31.91 | $30.18 | $30.28 | $30.28 | 3,305,540 |
| 2024-04-15 | $31.65 | $32.48 | $31.18 | $31.81 | $31.81 | 3,036,990 |
| 2024-04-12 | $32.05 | $32.48 | $31.75 | $31.75 | $31.75 | 1,856,310 |
| 2024-04-11 | $32.11 | $32.56 | $31.90 | $32.06 | $32.06 | 1,796,510 |
| 2024-04-10 | $32.93 | $33.10 | $31.90 | $32.16 | $32.16 | 2,044,540 |
| 2024-04-09 | $32.12 | $33.18 | $32.02 | $33.17 | $33.17 | 2,441,090 |
| 2024-04-08 | $33.17 | $33.23 | $32.21 | $32.28 | $32.28 | 2,007,000 |
| 2024-04-03 | $33.08 | $33.79 | $32.80 | $33.39 | $33.39 | 2,992,250 |
| 2024-04-02 | $33.36 | $33.81 | $33.10 | $33.26 | $33.26 | 2,806,210 |
| 2024-04-01 | $32.89 | $33.65 | $32.60 | $33.50 | $33.50 | 3,450,480 |
| 2024-03-29 | $32.16 | $32.40 | $31.58 | $32.37 | $32.37 | 2,545,850 |
| 2024-03-28 | $32.10 | $33.09 | $31.84 | $32.35 | $32.35 | 3,404,370 |
| 2024-03-27 | $33.27 | $33.45 | $31.81 | $31.82 | $31.82 | 3,252,980 |
| 2024-03-26 | $33.38 | $33.93 | $32.90 | $33.27 | $33.27 | 2,771,000 |
| 2024-03-25 | $34.20 | $34.80 | $33.35 | $33.35 | $33.35 | 4,876,790 |
| 2024-03-22 | $34.81 | $35.70 | $34.53 | $34.54 | $34.54 | 5,493,290 |
| 2024-03-21 | $35.00 | $35.80 | $34.78 | $34.80 | $34.80 | 4,369,470 |
| 2024-03-20 | $35.00 | $36.01 | $34.83 | $35.35 | $35.35 | 6,919,400 |
| 2024-03-19 | $35.11 | $35.64 | $34.90 | $35.19 | $35.19 | 4,354,790 |
| 2024-03-18 | $34.68 | $35.35 | $34.59 | $35.34 | $35.34 | 4,515,250 |
| 2024-03-15 | $35.19 | $35.29 | $34.30 | $34.80 | $34.80 | 3,149,190 |
| 2024-03-14 | $34.76 | $35.10 | $34.22 | $34.78 | $34.78 | 3,723,890 |
| 2024-03-13 | $35.32 | $35.64 | $34.98 | $35.03 | $35.03 | 4,525,860 |
| 2024-03-12 | $35.63 | $36.11 | $34.93 | $35.16 | $35.16 | 6,157,190 |
| 2024-03-11 | $35.00 | $35.10 | $34.40 | $35.09 | $35.09 | 3,841,820 |
| 2024-03-08 | $33.99 | $35.35 | $33.93 | $35.18 | $35.18 | 4,867,970 |
| 2024-03-07 | $34.78 | $35.28 | $34.05 | $34.05 | $34.05 | 4,442,670 |
| 2024-03-06 | $34.61 | $35.10 | $34.29 | $34.50 | $34.50 | 5,237,350 |
| 2024-03-05 | $35.40 | $36.40 | $34.86 | $35.14 | $35.14 | 8,867,970 |
| 2024-03-04 | $34.63 | $36.38 | $34.37 | $35.89 | $35.89 | 9,618,780 |
| 2024-03-01 | $34.38 | $35.30 | $34.18 | $34.93 | $34.93 | 10,763,000 |
| 2024-02-29 | $30.82 | $35.33 | $30.75 | $34.75 | $34.75 | 14,248,420 |
| 2024-02-28 | $32.88 | $33.33 | $30.90 | $30.90 | $30.90 | 6,291,180 |
| 2024-02-27 | $31.78 | $32.89 | $31.58 | $32.88 | $32.88 | 5,203,590 |
| 2024-02-26 | $31.75 | $32.30 | $31.60 | $31.91 | $31.91 | 4,567,870 |
| 2024-02-23 | $32.02 | $32.20 | $31.35 | $31.91 | $31.91 | 4,656,920 |
| 2024-02-22 | $30.88 | $32.20 | $30.85 | $31.96 | $31.96 | 5,810,890 |
| 2024-02-21 | $30.91 | $31.95 | $30.87 | $31.12 | $31.12 | 4,552,790 |
| 2024-02-20 | $31.00 | $31.68 | $30.48 | $31.35 | $31.35 | 3,473,360 |
| 2024-02-19 | $31.32 | $31.72 | $30.75 | $31.30 | $31.30 | 5,164,190 |
| 2024-02-08 | $29.97 | $31.88 | $29.93 | $31.00 | $31.00 | 6,629,920 |
| 2024-02-07 | $28.76 | $29.94 | $28.66 | $29.68 | $29.68 | 5,707,790 |
| 2024-02-06 | $25.28 | $28.88 | $25.20 | $28.56 | $28.56 | 5,982,400 |
| 2024-02-05 | $28.10 | $28.20 | $25.60 | $25.89 | $25.89 | 6,013,950 |
| 2024-02-02 | $29.46 | $29.83 | $27.50 | $28.62 | $28.62 | 5,150,410 |
| 2024-02-01 | $28.68 | $30.27 | $28.20 | $29.46 | $29.46 | 4,878,070 |
| 2024-01-31 | $28.80 | $29.84 | $28.52 | $28.86 | $28.86 | 4,667,930 |
| 2024-01-30 | $30.57 | $30.71 | $28.76 | $28.81 | $28.81 | 5,372,850 |
| 2024-01-29 | $30.99 | $32.35 | $30.70 | $31.00 | $31.00 | 7,705,510 |
| 2024-01-26 | $30.00 | $33.99 | $29.70 | $31.95 | $31.95 | 12,111,980 |
| 2024-01-25 | $29.26 | $31.79 | $28.81 | $30.90 | $30.90 | 6,789,250 |
| 2024-01-24 | $29.12 | $29.59 | $27.83 | $29.20 | $29.20 | 4,053,980 |
| 2024-01-23 | $28.75 | $29.32 | $28.37 | $29.06 | $29.06 | 3,402,040 |
| 2024-01-22 | $30.70 | $31.16 | $28.60 | $28.81 | $28.81 | 5,592,850 |
| 2024-01-19 | $32.39 | $32.40 | $30.51 | $30.78 | $30.78 | 6,175,230 |
| 2024-01-18 | $30.40 | $30.70 | $28.96 | $30.18 | $30.18 | 3,675,060 |
| 2024-01-17 | $31.44 | $31.57 | $30.51 | $30.51 | $30.51 | 1,724,650 |
| 2024-01-16 | $31.55 | $31.78 | $31.01 | $31.50 | $31.50 | 1,619,600 |
| 2024-01-15 | $32.13 | $32.20 | $31.25 | $31.65 | $31.65 | 2,091,390 |
| 2024-01-12 | $32.20 | $32.35 | $31.81 | $31.81 | $31.81 | 1,757,800 |
| 2024-01-11 | $31.59 | $32.38 | $31.46 | $32.20 | $32.20 | 2,311,680 |
| 2024-01-10 | $32.16 | $32.16 | $31.25 | $31.53 | $31.53 | 1,903,330 |
| 2024-01-09 | $32.10 | $32.63 | $31.94 | $32.18 | $32.18 | 2,416,640 |
| 2024-01-08 | $32.89 | $32.89 | $31.80 | $31.87 | $31.87 | 2,605,900 |
| 2024-01-05 | $34.03 | $34.18 | $32.60 | $32.72 | $32.72 | 2,957,190 |
| 2024-01-04 | $34.87 | $34.87 | $33.84 | $33.98 | $33.98 | 2,142,770 |
| 2024-01-03 | $34.82 | $35.33 | $34.53 | $34.70 | $34.70 | 1,965,280 |
| 2024-01-02 | $35.37 | $35.39 | $34.92 | $34.93 | $34.93 | 1,821,100 |
| 2024-01-01 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 0 |
| 2023-12-29 | $34.82 | $35.32 | $34.80 | $35.22 | $35.22 | 2,016,700 |
| 2023-12-28 | $34.46 | $35.28 | $34.10 | $34.85 | $34.85 | 2,719,700 |
| 2023-12-27 | $34.02 | $34.70 | $33.80 | $34.39 | $34.39 | 2,016,310 |
| 2023-12-26 | $35.64 | $35.99 | $34.09 | $34.17 | $34.17 | 2,982,300 |
| 2023-12-25 | $34.44 | $34.97 | $34.30 | $34.61 | $34.61 | 1,208,100 |
| 2023-12-22 | $34.87 | $35.06 | $34.40 | $34.54 | $34.54 | 1,844,900 |
| 2023-12-21 | $34.54 | $35.07 | $34.11 | $34.87 | $34.87 | 1,979,180 |
| 2023-12-20 | $35.35 | $35.55 | $34.83 | $34.85 | $34.85 | 1,681,600 |
| 2023-12-19 | $34.88 | $35.50 | $34.56 | $35.20 | $35.20 | 1,699,800 |
| 2023-12-18 | $35.20 | $35.26 | $34.50 | $34.70 | $34.70 | 1,844,100 |
| 2023-12-15 | $35.85 | $36.03 | $35.29 | $35.40 | $35.40 | 1,857,300 |
| 2023-12-14 | $36.67 | $36.70 | $35.80 | $35.82 | $35.82 | 1,976,700 |
| 2023-12-13 | $37.00 | $37.03 | $36.26 | $36.26 | $36.26 | 2,534,230 |
| 2023-12-12 | $37.00 | $37.54 | $36.74 | $37.16 | $37.16 | 4,650,210 |
| 2023-12-11 | $35.80 | $36.61 | $35.43 | $36.55 | $36.55 | 2,522,880 |
| 2023-12-08 | $35.81 | $36.39 | $35.58 | $35.75 | $35.75 | 2,263,440 |
| 2023-12-07 | $35.88 | $36.08 | $35.58 | $35.82 | $35.82 | 1,472,290 |
| 2023-12-06 | $36.01 | $36.40 | $35.97 | $36.01 | $36.01 | 1,311,220 |
| 2023-12-05 | $36.80 | $36.99 | $36.11 | $36.12 | $36.12 | 2,129,450 |
| 2023-12-04 | $37.10 | $37.61 | $36.75 | $37.10 | $37.10 | 2,810,500 |
| 2023-12-01 | $36.47 | $36.97 | $36.22 | $36.83 | $36.83 | 1,727,300 |
| 2023-11-30 | $37.10 | $37.30 | $36.31 | $36.58 | $36.58 | 1,918,260 |
| 2023-11-29 | $37.22 | $37.64 | $37.02 | $37.14 | $37.14 | 1,905,640 |
| 2023-11-28 | $37.35 | $37.68 | $36.86 | $37.33 | $37.33 | 2,168,150 |
| 2023-11-27 | $36.59 | $37.69 | $36.50 | $37.39 | $37.39 | 2,673,300 |
| 2023-11-24 | $37.59 | $37.90 | $36.76 | $36.80 | $36.80 | 2,776,750 |
| 2023-11-23 | $37.15 | $37.83 | $37.15 | $37.70 | $37.70 | 2,214,640 |
| 2023-11-22 | $37.87 | $38.20 | $37.39 | $37.44 | $37.44 | 3,515,050 |
| 2023-11-21 | $38.88 | $39.00 | $37.86 | $37.91 | $37.91 | 4,497,990 |
| 2023-11-20 | $38.52 | $39.52 | $38.47 | $39.00 | $39.00 | 5,858,120 |
| 2023-11-17 | $38.10 | $38.90 | $37.96 | $38.40 | $38.40 | 3,852,450 |
| 2023-11-16 | $38.25 | $38.66 | $37.97 | $38.14 | $38.14 | 3,357,330 |
| 2023-11-15 | $39.20 | $39.31 | $38.48 | $38.52 | $38.52 | 2,968,350 |
| 2023-11-14 | $38.89 | $39.20 | $38.60 | $38.93 | $38.93 | 3,230,110 |
| 2023-11-13 | $39.07 | $39.45 | $38.86 | $39.10 | $39.10 | 3,928,110 |
| 2023-11-10 | $39.11 | $39.89 | $38.90 | $39.07 | $39.07 | 4,826,090 |
| 2023-11-09 | $40.00 | $40.21 | $39.10 | $39.29 | $39.29 | 7,006,590 |
| 2023-11-08 | $38.85 | $40.55 | $38.50 | $39.50 | $39.50 | 9,747,000 |
| 2023-11-07 | $37.86 | $39.98 | $37.85 | $39.10 | $39.10 | 11,261,620 |
| 2023-11-06 | $37.50 | $37.76 | $36.80 | $37.65 | $37.65 | 5,108,100 |
| 2023-11-03 | $35.66 | $37.00 | $35.63 | $36.61 | $36.61 | 3,876,360 |
| 2023-11-02 | $36.27 | $36.80 | $35.62 | $35.65 | $35.65 | 2,131,100 |
| 2023-11-01 | $36.55 | $36.77 | $36.25 | $36.34 | $36.34 | 2,309,600 |
| 2023-10-31 | $37.01 | $37.50 | $36.34 | $36.66 | $36.66 | 3,941,800 |
| 2023-10-30 | $35.52 | $36.95 | $35.50 | $36.57 | $36.57 | 5,582,710 |
| 2023-10-27 | $34.90 | $36.35 | $34.32 | $36.05 | $36.05 | 5,007,830 |
| 2023-10-26 | $34.90 | $34.99 | $34.15 | $34.84 | $34.84 | 2,142,900 |
| 2023-10-25 | $35.20 | $35.80 | $34.67 | $34.96 | $34.96 | 2,885,480 |
| 2023-10-24 | $33.97 | $35.19 | $33.73 | $34.81 | $34.81 | 2,900,080 |
| 2023-10-23 | $34.50 | $34.79 | $33.60 | $33.86 | $33.86 | 1,942,020 |
| 2023-10-20 | $35.50 | $36.10 | $34.74 | $34.80 | $34.80 | 2,658,390 |
| 2023-10-19 | $35.32 | $36.88 | $35.22 | $35.80 | $35.80 | 3,824,050 |
| 2023-10-18 | $35.80 | $36.69 | $35.50 | $35.50 | $35.50 | 2,101,500 |
| 2023-10-17 | $35.93 | $36.26 | $35.55 | $36.10 | $36.10 | 1,925,850 |
| 2023-10-16 | $37.00 | $37.19 | $35.75 | $35.90 | $35.90 | 3,390,100 |
| 2023-10-13 | $36.61 | $37.21 | $36.53 | $37.10 | $37.10 | 3,205,970 |
| 2023-10-12 | $37.13 | $37.28 | $36.29 | $36.86 | $36.86 | 3,452,160 |
| 2023-10-11 | $36.51 | $37.20 | $36.31 | $37.05 | $37.05 | 3,896,450 |
| 2023-10-10 | $36.45 | $37.18 | $36.40 | $36.62 | $36.62 | 3,312,260 |
| 2023-10-09 | $36.39 | $36.81 | $36.11 | $36.34 | $36.34 | 2,759,420 |
| 2023-09-28 | $35.85 | $36.77 | $35.77 | $36.39 | $36.39 | 3,757,200 |
| 2023-09-27 | $36.02 | $36.37 | $35.78 | $35.78 | $35.78 | 2,037,000 |
| 2023-09-26 | $36.04 | $36.49 | $35.60 | $36.09 | $36.09 | 2,739,700 |
| 2023-09-25 | $36.41 | $36.85 | $36.02 | $36.25 | $36.25 | 3,156,400 |
| 2023-09-22 | $36.18 | $36.50 | $35.60 | $36.42 | $36.42 | 3,233,380 |
| 2023-09-21 | $36.01 | $36.38 | $35.86 | $36.13 | $36.13 | 2,509,110 |
| 2023-09-20 | $37.08 | $37.19 | $36.00 | $36.03 | $36.03 | 3,046,100 |
| 2023-09-19 | $37.52 | $37.61 | $36.60 | $36.89 | $36.89 | 3,238,260 |
| 2023-09-18 | $38.10 | $38.16 | $37.41 | $37.48 | $37.48 | 4,032,150 |
| 2023-09-15 | $38.75 | $38.82 | $37.89 | $38.28 | $38.28 | 4,512,370 |
| 2023-09-14 | $38.75 | $38.91 | $37.75 | $38.39 | $38.39 | 5,588,360 |
| 2023-09-13 | $38.60 | $39.60 | $38.30 | $39.20 | $39.20 | 6,743,620 |
| 2023-09-12 | $38.85 | $39.63 | $38.70 | $39.04 | $39.04 | 6,540,170 |
| 2023-09-11 | $39.02 | $40.63 | $38.81 | $39.41 | $39.41 | 11,521,130 |
| 2023-09-08 | $39.14 | $40.91 | $39.00 | $39.63 | $39.63 | 12,376,630 |
| 2023-09-07 | $39.40 | $40.55 | $39.02 | $39.26 | $39.26 | 11,442,030 |
| 2023-09-06 | $36.69 | $41.10 | $36.50 | $40.01 | $40.01 | 18,218,200 |
| 2023-09-05 | $36.69 | $37.96 | $36.52 | $36.80 | $36.80 | 7,570,070 |
| 2023-09-04 | $36.00 | $36.72 | $35.68 | $36.72 | $36.72 | 3,439,290 |
| 2023-09-01 | $36.37 | $36.64 | $35.70 | $35.92 | $35.92 | 4,309,340 |
| 2023-08-31 | $35.05 | $37.95 | $35.05 | $36.93 | $36.93 | 8,350,680 |
| 2023-08-30 | $35.01 | $36.00 | $34.92 | $35.33 | $35.33 | 3,627,660 |
| 2023-08-29 | $33.01 | $34.94 | $33.01 | $34.72 | $34.72 | 3,576,570 |
| 2023-08-28 | $35.58 | $35.70 | $33.08 | $33.16 | $33.16 | 3,151,200 |
| 2023-08-25 | $33.72 | $34.44 | $32.85 | $33.05 | $33.05 | 2,753,210 |
| 2023-08-24 | $33.32 | $34.09 | $33.18 | $33.75 | $33.75 | 1,790,910 |
| 2023-08-23 | $33.98 | $33.98 | $33.13 | $33.15 | $33.15 | 1,234,230 |
| 2023-08-22 | $33.81 | $34.07 | $33.11 | $33.97 | $33.97 | 2,090,000 |
| 2023-08-21 | $33.85 | $34.41 | $33.30 | $33.64 | $33.64 | 1,493,600 |
| 2023-08-18 | $34.58 | $34.64 | $33.82 | $33.82 | $33.82 | 1,330,040 |
| 2023-08-17 | $33.67 | $34.46 | $33.43 | $34.33 | $34.33 | 2,074,740 |
| 2023-08-16 | $34.06 | $34.68 | $33.67 | $33.67 | $33.67 | 2,006,280 |
| 2023-08-15 | $35.03 | $35.15 | $34.04 | $34.38 | $34.38 | 1,983,950 |
| 2023-08-14 | $35.00 | $35.36 | $34.34 | $35.04 | $35.04 | 2,136,020 |
| 2023-08-11 | $36.39 | $36.39 | $35.15 | $35.18 | $35.18 | 2,340,560 |
| 2023-08-10 | $36.30 | $36.55 | $36.03 | $36.16 | $36.16 | 1,090,700 |
| 2023-08-09 | $36.54 | $36.64 | $36.00 | $36.32 | $36.32 | 1,238,810 |
| 2023-08-08 | $37.18 | $37.20 | $36.20 | $36.42 | $36.42 | 2,026,150 |
| 2023-08-07 | $37.32 | $37.57 | $36.83 | $36.94 | $36.94 | 1,549,900 |
| 2023-08-04 | $37.36 | $38.10 | $37.03 | $37.32 | $37.32 | 2,198,600 |
| 2023-08-03 | $37.18 | $37.40 | $36.85 | $36.94 | $36.94 | 1,534,790 |
| 2023-08-02 | $37.05 | $37.77 | $37.05 | $37.35 | $37.35 | 1,834,640 |
| 2023-08-01 | $37.00 | $37.62 | $36.96 | $37.31 | $37.31 | 1,906,840 |
| 2023-07-31 | $36.82 | $37.31 | $36.71 | $37.11 | $37.11 | 1,914,560 |
| 2023-07-28 | $36.33 | $36.94 | $36.11 | $36.82 | $36.82 | 2,521,080 |
| 2023-07-27 | $37.99 | $38.16 | $36.37 | $36.78 | $36.78 | 3,221,210 |
| 2023-07-26 | $38.43 | $38.43 | $37.90 | $37.99 | $37.99 | 1,339,140 |
| 2023-07-25 | $38.08 | $38.36 | $37.87 | $38.22 | $38.22 | 1,738,010 |
| 2023-07-24 | $37.84 | $38.33 | $37.31 | $37.66 | $37.66 | 1,580,750 |
| 2023-07-21 | $37.62 | $38.15 | $37.62 | $37.85 | $37.85 | 1,635,440 |
| 2023-07-20 | $38.26 | $38.49 | $37.70 | $37.88 | $37.88 | 2,381,700 |
| 2023-07-19 | $38.23 | $38.70 | $37.82 | $38.05 | $38.05 | 3,190,990 |
| 2023-07-18 | $39.30 | $40.15 | $38.23 | $38.45 | $38.45 | 5,022,680 |
| 2023-07-17 | $40.52 | $40.80 | $39.01 | $39.39 | $39.39 | 6,819,050 |
| 2023-07-14 | $38.83 | $41.48 | $38.74 | $40.95 | $40.95 | 9,021,950 |
| 2023-07-13 | $38.08 | $39.10 | $37.98 | $38.75 | $38.75 | 3,331,180 |
| 2023-07-12 | $39.05 | $39.35 | $37.75 | $37.77 | $37.77 | 3,577,400 |
| 2023-07-11 | $38.29 | $39.17 | $38.27 | $39.15 | $39.15 | 2,318,600 |
| 2023-07-10 | $38.52 | $38.68 | $38.00 | $38.30 | $38.30 | 1,897,530 |
| 2023-07-07 | $39.47 | $39.75 | $38.44 | $38.47 | $38.47 | 2,979,480 |
| 2023-07-06 | $39.50 | $40.17 | $39.29 | $39.62 | $39.62 | 2,155,590 |
| 2023-07-05 | $40.00 | $40.26 | $39.63 | $39.66 | $39.66 | 2,268,080 |
| 2023-07-04 | $39.58 | $40.55 | $39.50 | $40.11 | $40.11 | 3,073,200 |
| 2023-07-03 | $39.83 | $40.70 | $39.50 | $39.65 | $39.65 | 4,310,100 |
| 2023-06-30 | $38.41 | $40.00 | $38.40 | $39.65 | $39.65 | 3,442,600 |
| 2023-06-29 | $38.30 | $39.25 | $38.30 | $38.71 | $38.71 | 2,279,070 |
| 2023-06-28 | $39.30 | $39.36 | $37.60 | $38.56 | $38.56 | 5,193,090 |
| 2023-06-27 | $39.60 | $40.39 | $39.44 | $39.44 | $39.44 | 3,338,510 |
| 2023-06-26 | $39.80 | $40.45 | $39.30 | $39.75 | $39.75 | 3,932,380 |
| 2023-06-21 | $41.90 | $42.28 | $40.48 | $40.48 | $40.48 | 5,787,400 |
| 2023-06-20 | $41.81 | $42.49 | $41.32 | $42.47 | $42.47 | 8,281,930 |
| 2023-06-19 | $41.15 | $42.37 | $41.03 | $41.94 | $41.94 | 8,224,780 |
| 2023-06-16 | $40.51 | $40.97 | $40.12 | $40.64 | $40.64 | 2,966,290 |
| 2023-06-15 | $40.95 | $41.19 | $40.20 | $40.25 | $40.25 | 3,949,480 |
| 2023-06-14 | $40.80 | $41.28 | $40.63 | $40.92 | $40.92 | 3,353,580 |
| 2023-06-13 | $40.50 | $41.14 | $39.80 | $41.02 | $41.02 | 4,629,180 |
| 2023-06-12 | $40.20 | $40.80 | $40.00 | $40.18 | $40.18 | 3,480,800 |
| 2023-06-09 | $39.60 | $40.09 | $39.01 | $40.06 | $40.06 | 4,283,410 |
| 2023-06-08 | $40.01 | $40.20 | $38.48 | $39.30 | $39.30 | 5,168,650 |
| 2023-06-07 | $40.20 | $40.56 | $39.89 | $40.31 | $40.31 | 3,113,330 |
| 2023-06-06 | $40.85 | $41.33 | $40.12 | $40.20 | $40.20 | 4,267,330 |
| 2023-06-05 | $40.87 | $41.80 | $40.87 | $41.10 | $41.10 | 4,409,990 |
| 2023-06-02 | $41.59 | $41.97 | $40.84 | $40.87 | $40.87 | 5,769,300 |
| 2023-06-01 | $41.76 | $42.20 | $41.48 | $41.81 | $41.81 | 5,941,350 |
| 2023-05-31 | $41.86 | $42.83 | $41.25 | $42.40 | $42.40 | 7,483,610 |
| 2023-05-30 | $41.97 | $42.09 | $41.03 | $41.99 | $41.99 | 7,934,010 |
| 2023-05-29 | $43.20 | $43.94 | $42.33 | $42.57 | $42.42 | 12,548,450 |
| 2023-05-26 | $41.36 | $43.22 | $41.25 | $43.20 | $43.05 | 14,854,440 |
| 2023-05-25 | $41.90 | $42.32 | $40.67 | $41.21 | $41.06 | 9,909,690 |
| 2023-05-24 | $39.35 | $43.23 | $39.35 | $42.24 | $42.09 | 17,868,600 |
| 2023-05-23 | $40.45 | $40.84 | $39.12 | $39.53 | $39.39 | 5,291,440 |
| 2023-05-22 | $41.30 | $41.50 | $40.30 | $40.72 | $40.58 | 8,060,520 |
| 2023-05-19 | $38.40 | $41.30 | $38.28 | $40.75 | $40.60 | 10,828,760 |
| 2023-05-18 | $38.28 | $38.97 | $38.23 | $38.38 | $38.24 | 3,961,930 |
| 2023-05-17 | $38.06 | $39.12 | $38.00 | $38.54 | $38.40 | 3,917,620 |
| 2023-05-16 | $39.24 | $39.24 | $37.90 | $38.29 | $38.15 | 5,777,440 |
| 2023-05-15 | $38.00 | $39.20 | $37.59 | $39.20 | $39.06 | 5,128,650 |
| 2023-05-12 | $38.55 | $40.76 | $38.22 | $38.30 | $38.16 | 7,924,890 |
| 2023-05-11 | $38.93 | $39.59 | $38.00 | $38.77 | $38.63 | 4,975,480 |
| 2023-05-10 | $38.80 | $39.40 | $37.79 | $38.26 | $38.12 | 5,900,200 |
| 2023-05-09 | $40.80 | $41.45 | $39.24 | $39.24 | $39.10 | 8,023,190 |
| 2023-05-08 | $40.65 | $41.79 | $39.70 | $40.88 | $40.73 | 7,780,070 |
| 2023-05-05 | $41.27 | $42.78 | $41.08 | $41.63 | $41.48 | 11,109,890 |
| 2023-05-04 | $41.23 | $42.36 | $41.00 | $41.45 | $41.30 | 8,093,880 |
| 2023-05-03 | $41.96 | $41.96 | $41.96 | $41.96 | $41.81 | 0 |
| 2023-05-02 | $41.96 | $41.96 | $41.96 | $41.96 | $41.81 | 0 |
| 2023-04-28 | $39.92 | $42.96 | $39.92 | $41.96 | $41.96 | 14,391,380 |
| 2023-04-27 | $37.90 | $42.12 | $37.66 | $40.48 | $40.48 | 15,239,990 |
| 2023-04-26 | $36.75 | $37.78 | $36.21 | $36.62 | $36.62 | 5,107,010 |
| 2023-04-25 | $38.15 | $38.40 | $37.07 | $37.27 | $37.27 | 5,048,610 |
| 2023-04-24 | $38.00 | $38.98 | $37.50 | $37.84 | $37.84 | 5,248,260 |
| 2023-04-21 | $41.25 | $41.25 | $38.02 | $38.10 | $38.10 | 9,539,240 |
| 2023-04-20 | $40.17 | $41.11 | $40.08 | $40.95 | $40.95 | 6,046,910 |
| 2023-04-19 | $40.66 | $41.66 | $40.39 | $40.63 | $40.63 | 7,706,910 |
| 2023-04-18 | $40.73 | $41.15 | $40.14 | $40.59 | $40.59 | 6,316,540 |
| 2023-04-17 | $41.88 | $42.89 | $41.14 | $41.26 | $41.26 | 8,302,760 |
| 2023-04-14 | $39.90 | $42.00 | $39.03 | $41.84 | $41.84 | 12,503,750 |
| 2023-04-13 | $40.60 | $40.70 | $39.41 | $39.60 | $39.60 | 8,092,530 |
| 2023-04-12 | $40.87 | $41.29 | $40.20 | $41.00 | $41.00 | 7,060,200 |
| 2023-04-11 | $40.98 | $41.80 | $40.31 | $41.05 | $41.05 | 7,928,850 |
| 2023-04-10 | $41.69 | $42.81 | $40.47 | $41.00 | $41.00 | 11,378,280 |
| 2023-04-07 | $42.90 | $43.10 | $41.33 | $41.77 | $41.77 | 12,557,280 |
| 2023-04-06 | $40.50 | $44.14 | $40.36 | $42.86 | $42.86 | 20,859,360 |
| 2023-04-05 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 0 |
| 2023-04-04 | $39.23 | $42.00 | $39.21 | $41.11 | $41.11 | 21,280,600 |
| 2023-04-03 | $39.10 | $39.93 | $38.62 | $39.65 | $39.65 | 13,305,390 |
| 2023-03-31 | $37.81 | $38.87 | $37.80 | $38.55 | $38.55 | 7,190,280 |
| 2023-03-30 | $37.81 | $39.30 | $37.81 | $38.15 | $38.15 | 8,616,230 |
| 2023-03-29 | $36.68 | $38.17 | $36.61 | $37.71 | $37.71 | 8,816,740 |
| 2023-03-28 | $38.20 | $38.40 | $36.56 | $36.77 | $36.77 | 12,033,150 |
| 2023-03-27 | $39.10 | $41.00 | $38.26 | $38.43 | $38.43 | 18,621,170 |
| 2023-03-24 | $37.70 | $38.50 | $37.00 | $38.05 | $38.05 | 8,131,000 |
| 2023-03-23 | $37.10 | $37.83 | $36.86 | $37.74 | $37.74 | 8,893,990 |
| 2023-03-22 | $37.61 | $37.72 | $36.27 | $37.05 | $37.05 | 6,761,890 |
| 2023-03-21 | $37.25 | $38.19 | $36.75 | $37.38 | $37.38 | 8,858,860 |
| 2023-03-20 | $38.72 | $39.60 | $37.68 | $37.71 | $37.71 | 11,565,530 |
| 2023-03-17 | $38.01 | $38.98 | $37.48 | $38.68 | $38.68 | 10,624,260 |
| 2023-03-16 | $37.30 | $38.73 | $37.22 | $37.41 | $37.41 | 7,662,280 |
| 2023-03-15 | $38.00 | $39.89 | $37.20 | $38.16 | $38.16 | 13,573,300 |
| 2023-03-14 | $36.23 | $38.09 | $35.56 | $38.01 | $38.01 | 14,378,870 |
| 2023-03-13 | $36.36 | $37.88 | $36.16 | $36.64 | $36.64 | 10,728,070 |
| 2023-03-10 | $38.00 | $38.20 | $36.62 | $36.65 | $36.65 | 15,044,550 |
| 2023-03-09 | $34.93 | $40.13 | $34.80 | $38.61 | $38.61 | 22,231,950 |
| 2023-03-08 | $32.73 | $35.22 | $32.73 | $34.60 | $34.60 | 5,774,980 |
| 2023-03-07 | $34.09 | $34.38 | $33.16 | $33.16 | $33.16 | 2,523,500 |
| 2023-03-06 | $33.57 | $34.26 | $33.48 | $34.09 | $34.09 | 2,541,360 |
| 2023-03-03 | $33.86 | $34.20 | $33.36 | $33.57 | $33.57 | 2,657,560 |
| 2023-03-02 | $33.55 | $33.82 | $33.25 | $33.33 | $33.33 | 1,689,590 |
| 2023-03-01 | $33.45 | $33.80 | $33.33 | $33.55 | $33.55 | 1,921,000 |
| 2023-02-28 | $33.90 | $34.14 | $33.13 | $33.44 | $33.44 | 1,730,860 |
| 2023-02-27 | $33.70 | $34.07 | $33.61 | $33.71 | $33.71 | 1,641,600 |
| 2023-02-24 | $33.98 | $34.45 | $33.72 | $33.96 | $33.96 | 2,332,640 |
| 2023-02-23 | $33.98 | $34.24 | $33.60 | $33.87 | $33.87 | 2,135,360 |
| 2023-02-22 | $33.90 | $34.35 | $33.60 | $34.14 | $34.14 | 2,027,150 |
| 2023-02-21 | $34.37 | $34.94 | $33.90 | $34.15 | $34.15 | 2,369,150 |
| 2023-02-20 | $34.02 | $34.49 | $33.44 | $34.37 | $34.37 | 3,285,560 |
| 2023-02-17 | $35.08 | $35.42 | $33.99 | $34.00 | $34.00 | 4,556,650 |
| 2023-02-16 | $35.66 | $36.98 | $34.79 | $35.01 | $35.01 | 7,755,620 |
| 2023-02-15 | $35.00 | $36.33 | $34.90 | $35.91 | $35.91 | 7,487,470 |
| 2023-02-14 | $34.24 | $35.28 | $34.10 | $34.20 | $34.20 | 3,474,410 |
| 2023-02-13 | $33.87 | $34.35 | $33.79 | $34.25 | $34.25 | 2,783,740 |
| 2023-02-10 | $34.42 | $34.76 | $33.70 | $33.85 | $33.85 | 3,695,900 |
| 2023-02-09 | $32.99 | $34.47 | $32.90 | $34.42 | $34.42 | 6,145,230 |
| 2023-02-08 | $32.91 | $33.24 | $32.67 | $33.00 | $33.00 | 2,915,220 |
| 2023-02-07 | $32.58 | $33.05 | $32.36 | $32.88 | $32.88 | 2,520,190 |
| 2023-02-06 | $32.61 | $32.96 | $32.38 | $32.59 | $32.59 | 2,437,190 |
| 2023-02-03 | $32.44 | $32.88 | $32.13 | $32.80 | $32.80 | 3,300,020 |
| 2023-02-02 | $31.90 | $33.19 | $31.88 | $32.44 | $32.44 | 5,166,930 |
| 2023-02-01 | $30.69 | $32.09 | $30.60 | $31.82 | $31.82 | 6,185,460 |
| 2023-01-31 | $30.57 | $30.97 | $30.37 | $30.58 | $30.58 | 1,999,870 |
| 2023-01-30 | $31.04 | $31.19 | $30.64 | $30.73 | $30.73 | 3,605,930 |
| 2023-01-20 | $30.22 | $30.64 | $30.10 | $30.27 | $30.27 | 1,695,250 |
| 2023-01-19 | $29.89 | $30.34 | $29.63 | $30.21 | $30.21 | 2,401,050 |
| 2023-01-18 | $30.10 | $30.10 | $29.60 | $29.79 | $29.79 | 1,767,490 |
| 2023-01-17 | $29.18 | $30.57 | $29.06 | $29.86 | $29.86 | 4,550,250 |
| 2023-01-16 | $28.20 | $29.36 | $28.20 | $29.16 | $29.16 | 3,135,160 |
| 2023-01-13 | $28.37 | $28.70 | $28.12 | $28.35 | $28.35 | 1,286,150 |
| 2023-01-12 | $28.35 | $28.78 | $28.20 | $28.43 | $28.43 | 1,270,700 |
| 2023-01-11 | $28.68 | $29.58 | $28.42 | $28.45 | $28.45 | 2,492,380 |
| 2023-01-10 | $28.68 | $28.97 | $28.56 | $28.68 | $28.68 | 1,841,350 |
| 2023-01-09 | $28.80 | $29.00 | $28.57 | $28.61 | $28.61 | 1,409,590 |
| 2023-01-06 | $28.62 | $28.95 | $28.45 | $28.65 | $28.65 | 1,855,310 |
| 2023-01-05 | $28.45 | $28.75 | $28.35 | $28.62 | $28.62 | 1,389,140 |
| 2023-01-04 | $28.75 | $29.28 | $28.31 | $28.45 | $28.45 | 1,687,920 |
| 2023-01-03 | $27.95 | $28.66 | $27.70 | $28.55 | $28.55 | 1,431,140 |
| 2023-01-02 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2022-12-30 | $28.09 | $28.18 | $27.68 | $27.79 | $27.79 | 892,990 |
| 2022-12-29 | $28.20 | $28.26 | $27.86 | $27.89 | $27.89 | 885,240 |
| 2022-12-28 | $28.81 | $28.83 | $28.06 | $28.17 | $28.17 | 1,241,170 |
| 2022-12-27 | $28.63 | $28.89 | $28.46 | $28.71 | $28.71 | 1,028,100 |
| 2022-12-26 | $27.32 | $28.79 | $27.32 | $28.63 | $28.63 | 2,205,370 |
| 2022-12-23 | $27.70 | $28.08 | $27.40 | $27.63 | $27.63 | 1,216,730 |
| 2022-12-22 | $28.62 | $28.76 | $27.77 | $27.85 | $27.85 | 1,457,980 |
| 2022-12-21 | $28.99 | $29.19 | $28.15 | $28.59 | $28.59 | 2,256,400 |
| 2022-12-20 | $29.00 | $29.43 | $28.86 | $29.06 | $29.06 | 1,298,940 |
| 2022-12-19 | $30.00 | $30.24 | $29.01 | $29.21 | $29.21 | 2,166,760 |
| 2022-12-16 | $30.37 | $30.37 | $29.78 | $30.00 | $30.00 | 2,239,250 |
| 2022-12-15 | $29.58 | $30.95 | $29.56 | $30.37 | $30.37 | 3,741,490 |
| 2022-12-14 | $31.11 | $31.37 | $29.91 | $30.08 | $30.08 | 4,574,500 |
| 2022-12-13 | $30.29 | $30.58 | $29.86 | $29.90 | $29.90 | 1,685,710 |
| 2022-12-12 | $30.02 | $30.69 | $29.61 | $30.29 | $30.29 | 2,663,130 |
| 2022-12-09 | $29.70 | $30.27 | $29.61 | $30.08 | $30.08 | 4,159,790 |
| 2022-12-08 | $30.15 | $30.15 | $29.70 | $29.76 | $29.76 | 1,725,350 |
| 2022-12-07 | $30.30 | $30.33 | $29.95 | $29.99 | $29.99 | 1,611,850 |
| 2022-12-06 | $30.06 | $30.72 | $30.06 | $30.38 | $30.38 | 2,008,330 |
| 2022-12-05 | $30.62 | $30.62 | $30.00 | $30.25 | $30.25 | 2,125,510 |
| 2022-12-01 | $30.19 | $30.64 | $30.15 | $30.28 | $30.28 | 2,283,810 |
| 2022-11-30 | $30.46 | $30.50 | $29.75 | $29.85 | $29.85 | 1,884,600 |
| 2022-11-29 | $29.88 | $30.29 | $29.60 | $30.08 | $30.08 | 1,777,230 |
| 2022-11-28 | $29.88 | $29.97 | $29.00 | $29.65 | $29.65 | 2,010,760 |
| 2022-11-25 | $30.68 | $30.75 | $29.91 | $30.02 | $30.02 | 1,847,420 |
| 2022-11-24 | $30.81 | $30.93 | $30.28 | $30.41 | $30.41 | 2,171,600 |
| 2022-11-23 | $31.05 | $31.27 | $29.81 | $30.60 | $30.60 | 3,617,610 |
| 2022-11-22 | $31.89 | $32.18 | $31.02 | $31.27 | $31.27 | 2,761,490 |
| 2022-11-21 | $31.62 | $32.12 | $31.31 | $31.79 | $31.79 | 3,053,130 |
| 2022-11-18 | $31.81 | $32.96 | $31.65 | $31.74 | $31.74 | 4,722,780 |
| 2022-11-17 | $31.40 | $32.19 | $30.80 | $32.19 | $32.19 | 5,099,190 |
| 2022-11-16 | $31.60 | $32.22 | $31.44 | $31.46 | $31.46 | 3,384,020 |
| 2022-11-15 | $30.61 | $31.84 | $30.39 | $31.60 | $31.60 | 4,363,230 |
| 2022-11-14 | $30.81 | $31.45 | $30.60 | $30.78 | $30.78 | 1,890,010 |
| 2022-11-11 | $31.38 | $31.70 | $30.93 | $31.00 | $31.00 | 2,257,000 |
| 2022-11-10 | $31.20 | $31.58 | $30.45 | $30.72 | $30.72 | 2,237,450 |
| 2022-11-09 | $31.30 | $31.75 | $31.12 | $31.53 | $31.53 | 1,630,650 |
| 2022-11-08 | $31.44 | $31.78 | $31.11 | $31.51 | $31.51 | 1,836,650 |
| 2022-11-07 | $31.73 | $32.15 | $31.40 | $31.43 | $31.43 | 2,619,830 |
| 2022-11-04 | $31.99 | $32.12 | $31.40 | $31.93 | $31.93 | 3,565,540 |
| 2022-11-03 | $31.20 | $32.09 | $31.02 | $31.99 | $31.99 | 3,337,920 |
| 2022-11-02 | $31.10 | $31.47 | $30.96 | $31.30 | $31.30 | 2,278,810 |
| 2022-11-01 | $30.57 | $31.10 | $30.35 | $31.03 | $31.03 | 2,152,470 |
| 2022-10-31 | $30.12 | $31.08 | $30.10 | $30.68 | $30.68 | 2,333,630 |
| 2022-10-28 | $30.31 | $31.45 | $30.12 | $30.33 | $30.33 | 3,424,830 |
| 2022-10-27 | $30.52 | $31.23 | $30.35 | $30.79 | $30.79 | 2,822,830 |
| 2022-10-26 | $29.81 | $30.75 | $29.40 | $30.52 | $30.52 | 2,589,420 |
| 2022-10-25 | $29.96 | $30.18 | $29.30 | $29.65 | $29.65 | 2,165,480 |
| 2022-10-24 | $29.78 | $31.15 | $29.68 | $30.12 | $30.12 | 3,597,010 |
| 2022-10-21 | $29.98 | $30.30 | $29.23 | $29.64 | $29.64 | 2,189,190 |
| 2022-10-20 | $29.20 | $30.87 | $28.95 | $30.08 | $30.08 | 3,350,200 |
| 2022-10-19 | $29.85 | $30.09 | $29.41 | $29.41 | $29.41 | 1,295,000 |
| 2022-10-18 | $30.10 | $30.20 | $29.70 | $29.85 | $29.85 | 1,549,500 |
| 2022-10-17 | $29.00 | $30.20 | $28.84 | $30.13 | $30.13 | 2,122,020 |
| 2022-10-14 | $28.75 | $29.25 | $28.40 | $29.15 | $29.15 | 1,858,000 |
| 2022-10-13 | $28.15 | $28.72 | $28.12 | $28.50 | $28.50 | 1,807,750 |
| 2022-10-12 | $27.27 | $28.35 | $27.16 | $28.31 | $28.31 | 3,044,000 |
| 2022-10-11 | $27.80 | $28.16 | $27.24 | $27.48 | $27.48 | 2,174,110 |
| 2022-10-10 | $29.48 | $29.48 | $27.41 | $27.58 | $27.58 | 1,811,510 |
| 2022-09-30 | $29.68 | $29.73 | $29.09 | $29.23 | $29.23 | 1,400,150 |
| 2022-09-29 | $30.00 | $30.50 | $29.50 | $29.50 | $29.50 | 1,377,840 |
| 2022-09-28 | $30.48 | $30.66 | $29.88 | $29.88 | $29.88 | 1,127,780 |
| 2022-09-27 | $29.80 | $30.59 | $29.80 | $30.51 | $30.51 | 1,228,400 |
| 2022-09-26 | $29.92 | $30.29 | $29.55 | $30.00 | $30.00 | 1,129,500 |
| 2022-09-23 | $31.16 | $31.26 | $29.70 | $29.89 | $29.89 | 1,992,180 |
| 2022-09-22 | $31.07 | $31.45 | $31.00 | $31.25 | $31.25 | 1,035,700 |
| 2022-09-21 | $30.99 | $31.35 | $30.22 | $31.20 | $31.20 | 1,470,280 |
| 2022-09-20 | $31.28 | $31.44 | $30.90 | $31.00 | $31.00 | 1,419,780 |
| 2022-09-19 | $32.01 | $32.29 | $31.03 | $31.24 | $31.24 | 1,450,910 |
| 2022-09-16 | $31.98 | $32.59 | $31.75 | $31.81 | $31.81 | 1,486,780 |
| 2022-09-15 | $33.14 | $33.29 | $31.54 | $32.10 | $32.10 | 2,517,620 |
| 2022-09-14 | $32.50 | $33.18 | $32.50 | $32.91 | $32.91 | 1,298,750 |
| 2022-09-13 | $33.00 | $33.92 | $32.90 | $33.06 | $33.06 | 1,505,300 |
| 2022-09-12 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2022-09-09 | $33.25 | $33.86 | $32.61 | $32.95 | $32.95 | 1,645,420 |
| 2022-09-08 | $33.50 | $34.05 | $33.13 | $33.24 | $33.24 | 2,018,490 |
| 2022-09-07 | $32.94 | $34.16 | $32.89 | $33.67 | $33.67 | 3,439,400 |
| 2022-09-06 | $32.72 | $33.32 | $32.55 | $32.95 | $32.95 | 1,733,550 |
| 2022-09-05 | $32.84 | $33.25 | $32.28 | $32.62 | $32.62 | 1,971,210 |
| 2022-09-02 | $32.07 | $33.15 | $31.91 | $32.93 | $32.93 | 2,133,190 |
| 2022-09-01 | $32.55 | $32.98 | $31.95 | $32.12 | $32.12 | 1,955,970 |
| 2022-08-31 | $33.53 | $33.91 | $32.40 | $32.55 | $32.55 | 2,775,370 |
| 2022-08-30 | $33.93 | $34.33 | $33.36 | $33.70 | $33.70 | 2,354,580 |
| 2022-08-29 | $33.80 | $34.62 | $33.60 | $33.76 | $33.76 | 2,561,360 |
| 2022-08-26 | $35.02 | $35.18 | $34.12 | $34.23 | $34.23 | 2,236,320 |
| 2022-08-25 | $35.73 | $36.19 | $34.25 | $34.73 | $34.73 | 3,190,070 |
| 2022-08-24 | $37.00 | $37.32 | $35.25 | $35.45 | $35.45 | 4,190,370 |
| 2022-08-23 | $37.51 | $37.52 | $36.50 | $36.98 | $36.98 | 2,996,420 |
| 2022-08-22 | $36.00 | $37.60 | $35.67 | $37.16 | $37.16 | 3,471,730 |
| 2022-08-19 | $38.69 | $39.28 | $36.95 | $37.00 | $37.00 | 6,387,220 |
| 2022-08-18 | $37.69 | $39.20 | $37.45 | $38.80 | $38.80 | 6,611,260 |
| 2022-08-17 | $37.95 | $38.49 | $37.50 | $37.79 | $37.79 | 4,606,860 |
| 2022-08-16 | $36.81 | $38.92 | $36.51 | $38.20 | $38.20 | 9,227,130 |
| 2022-08-15 | $36.20 | $37.07 | $36.09 | $36.18 | $36.18 | 4,600,870 |
| 2022-08-12 | $36.67 | $37.60 | $36.25 | $36.25 | $36.25 | 6,692,710 |
| 2022-08-11 | $36.38 | $37.94 | $36.38 | $37.17 | $37.17 | 7,132,700 |
| 2022-08-10 | $35.96 | $37.49 | $35.72 | $36.34 | $36.34 | 7,620,000 |
| 2022-08-09 | $35.68 | $36.51 | $35.09 | $36.48 | $36.48 | 5,798,970 |
| 2022-08-08 | $35.61 | $36.17 | $35.02 | $36.04 | $36.04 | 6,983,360 |
| 2022-08-05 | $33.69 | $36.29 | $33.50 | $35.88 | $35.88 | 10,377,200 |
| 2022-08-04 | $34.00 | $34.54 | $33.35 | $33.85 | $33.85 | 5,802,990 |
| 2022-08-03 | $32.79 | $35.26 | $32.79 | $33.80 | $33.80 | 8,246,880 |
| 2022-08-02 | $32.40 | $33.30 | $31.50 | $32.75 | $32.75 | 5,138,340 |
| 2022-08-01 | $31.69 | $32.87 | $31.33 | $32.84 | $32.84 | 3,635,200 |
| 2022-07-29 | $32.11 | $32.48 | $31.69 | $31.75 | $31.75 | 1,806,960 |
| 2022-07-28 | $31.41 | $32.50 | $31.26 | $31.95 | $31.95 | 2,831,280 |
| 2022-07-27 | $31.50 | $31.58 | $31.01 | $31.13 | $31.13 | 968,790 |
| 2022-07-26 | $30.87 | $31.58 | $30.47 | $31.45 | $31.45 | 1,582,150 |
| 2022-07-25 | $31.50 | $31.88 | $30.56 | $30.90 | $30.90 | 1,634,100 |
| 2022-07-22 | $32.22 | $32.61 | $31.32 | $31.46 | $31.46 | 2,109,860 |
| 2022-07-21 | $31.82 | $32.70 | $31.61 | $32.07 | $32.07 | 2,394,910 |
| 2022-07-20 | $31.74 | $31.99 | $31.60 | $31.89 | $31.89 | 1,785,790 |
| 2022-07-19 | $31.18 | $31.57 | $31.00 | $31.40 | $31.40 | 1,392,880 |
| 2022-07-18 | $30.84 | $31.50 | $30.81 | $31.19 | $31.19 | 1,279,550 |
| 2022-07-15 | $31.50 | $31.92 | $30.86 | $30.87 | $30.87 | 1,865,570 |
| 2022-07-14 | $31.04 | $31.65 | $30.80 | $31.47 | $31.47 | 1,601,230 |
| 2022-07-13 | $31.07 | $31.47 | $30.85 | $31.05 | $31.05 | 1,699,510 |
| 2022-07-12 | $32.45 | $32.64 | $31.06 | $31.07 | $31.07 | 2,666,000 |
| 2022-07-11 | $33.66 | $33.70 | $32.32 | $32.46 | $32.46 | 2,573,610 |
| 2022-07-08 | $33.37 | $34.12 | $33.20 | $33.85 | $33.85 | 3,321,730 |
| 2022-07-07 | $33.00 | $33.46 | $32.60 | $33.37 | $33.37 | 2,536,830 |
| 2022-07-06 | $33.07 | $34.18 | $32.91 | $33.20 | $33.20 | 3,777,420 |
| 2022-07-05 | $32.61 | $33.35 | $32.43 | $33.23 | $33.23 | 3,541,140 |
| 2022-07-04 | $32.30 | $32.75 | $31.66 | $32.53 | $32.53 | 2,803,610 |
| 2022-07-01 | $32.80 | $33.30 | $32.50 | $32.54 | $32.54 | 2,800,480 |
| 2022-06-30 | $33.18 | $33.48 | $32.41 | $33.10 | $33.10 | 3,822,060 |
| 2022-06-29 | $32.51 | $34.29 | $32.41 | $33.04 | $32.89 | 7,167,330 |
| 2022-06-28 | $31.95 | $32.98 | $31.55 | $32.87 | $32.72 | 4,819,320 |
| 2022-06-27 | $31.65 | $32.18 | $31.50 | $31.95 | $31.81 | 2,846,510 |
| 2022-06-24 | $31.48 | $31.92 | $31.21 | $31.65 | $31.51 | 2,704,840 |
| 2022-06-23 | $30.75 | $31.52 | $30.70 | $31.46 | $31.32 | 2,471,130 |
| 2022-06-22 | $31.61 | $31.83 | $30.70 | $30.75 | $30.61 | 2,542,850 |
| 2022-06-21 | $31.50 | $32.11 | $31.12 | $31.58 | $31.44 | 3,330,020 |
| 2022-06-20 | $31.82 | $32.15 | $31.24 | $31.47 | $31.33 | 3,396,040 |
| 2022-06-17 | $32.00 | $32.08 | $31.49 | $31.82 | $31.68 | 4,362,330 |
| 2022-06-16 | $30.21 | $32.46 | $30.18 | $32.27 | $32.12 | 8,051,490 |
| 2022-06-15 | $29.89 | $30.90 | $29.80 | $30.28 | $30.14 | 3,138,030 |
| 2022-06-14 | $30.19 | $30.19 | $28.76 | $29.91 | $29.78 | 2,858,650 |
| 2022-06-13 | $30.23 | $30.68 | $29.91 | $30.29 | $30.15 | 2,764,160 |
| 2022-06-10 | $29.81 | $30.45 | $29.65 | $30.23 | $30.09 | 3,574,440 |
| 2022-06-09 | $30.38 | $30.52 | $29.67 | $29.82 | $29.69 | 2,244,700 |
| 2022-06-08 | $30.58 | $31.10 | $30.06 | $30.55 | $30.41 | 2,280,500 |
| 2022-06-07 | $31.56 | $31.56 | $30.31 | $30.58 | $30.44 | 2,933,360 |
| 2022-06-06 | $30.75 | $31.48 | $30.73 | $31.22 | $31.08 | 3,521,730 |
| 2022-06-02 | $30.00 | $30.85 | $29.80 | $30.73 | $30.59 | 3,305,720 |
| 2022-06-01 | $30.00 | $30.28 | $29.70 | $30.08 | $29.94 | 2,054,200 |
| 2022-05-31 | $29.40 | $30.07 | $29.10 | $29.99 | $29.85 | 2,437,370 |
| 2022-05-30 | $29.23 | $29.64 | $28.90 | $29.40 | $29.27 | 1,906,970 |
| 2022-05-27 | $29.60 | $29.78 | $28.62 | $28.88 | $28.75 | 1,521,730 |
| 2022-05-26 | $29.30 | $29.68 | $28.71 | $29.06 | $28.93 | 2,011,960 |
| 2022-05-25 | $29.95 | $30.31 | $29.06 | $29.23 | $29.10 | 1,906,150 |
| 2022-05-24 | $30.57 | $30.86 | $29.22 | $29.23 | $29.10 | 3,357,430 |
| 2022-05-23 | $30.25 | $30.69 | $30.00 | $30.61 | $30.47 | 2,291,610 |
| 2022-05-20 | $29.70 | $30.49 | $29.50 | $30.22 | $30.08 | 3,074,530 |
| 2022-05-19 | $28.73 | $29.66 | $28.62 | $29.48 | $29.35 | 2,226,210 |
| 2022-05-18 | $29.18 | $29.45 | $28.96 | $29.17 | $29.04 | 1,394,400 |
| 2022-05-17 | $28.70 | $29.34 | $28.65 | $29.09 | $28.96 | 1,726,550 |
| 2022-05-16 | $29.50 | $29.60 | $28.70 | $28.82 | $28.69 | 1,534,600 |
| 2022-05-13 | $29.43 | $29.62 | $29.00 | $29.13 | $29.00 | 1,578,430 |
| 2022-05-12 | $29.01 | $29.81 | $28.82 | $29.35 | $29.22 | 2,762,160 |
| 2022-05-11 | $27.97 | $30.25 | $27.80 | $29.10 | $28.97 | 5,634,140 |
| 2022-05-10 | $26.64 | $27.98 | $26.64 | $27.88 | $27.75 | 3,278,970 |
| 2022-05-09 | $26.91 | $27.36 | $26.87 | $27.01 | $26.89 | 1,112,530 |
| 2022-05-06 | $26.67 | $27.45 | $26.38 | $26.91 | $26.79 | 1,432,900 |
| 2022-05-05 | $27.15 | $27.74 | $27.02 | $27.19 | $27.07 | 2,133,080 |
| 2022-05-04 | $27.12 | $27.12 | $27.12 | $27.12 | $27.00 | 0 |
| 2022-05-03 | $27.12 | $27.12 | $27.12 | $27.12 | $27.00 | 0 |
| 2022-04-29 | $26.90 | $27.38 | $26.65 | $27.12 | $27.00 | 3,028,440 |
| 2022-04-28 | $26.73 | $26.97 | $26.04 | $26.49 | $26.37 | 2,588,250 |
| 2022-04-27 | $25.00 | $27.34 | $24.82 | $26.97 | $26.85 | 4,643,850 |
| 2022-04-26 | $28.20 | $28.23 | $25.47 | $25.93 | $25.81 | 4,214,370 |
| 2022-04-25 | $31.40 | $31.40 | $27.77 | $27.77 | $27.64 | 3,596,360 |
| 2022-04-22 | $32.32 | $32.44 | $31.55 | $31.88 | $31.74 | 1,439,400 |
| 2022-04-21 | $32.88 | $33.42 | $32.17 | $32.32 | $32.17 | 1,649,800 |
| 2022-04-20 | $33.62 | $34.02 | $32.95 | $32.98 | $32.83 | 1,375,900 |
| 2022-04-19 | $34.00 | $34.24 | $33.45 | $33.58 | $33.43 | 1,819,870 |
| 2022-04-18 | $32.79 | $34.54 | $32.74 | $34.27 | $34.12 | 2,799,270 |
| 2022-04-15 | $33.50 | $33.55 | $32.76 | $32.76 | $32.61 | 1,460,470 |
| 2022-04-14 | $33.36 | $33.99 | $33.20 | $33.72 | $33.57 | 1,434,810 |
| 2022-04-13 | $33.10 | $33.72 | $32.77 | $33.16 | $33.01 | 1,140,440 |
| 2022-04-12 | $32.79 | $33.37 | $32.51 | $33.34 | $33.19 | 1,502,980 |
| 2022-04-11 | $34.00 | $34.00 | $32.71 | $32.84 | $32.69 | 2,071,010 |
| 2022-04-08 | $34.51 | $35.25 | $33.70 | $34.37 | $34.21 | 1,865,220 |
| 2022-04-07 | $34.92 | $35.21 | $34.50 | $34.50 | $34.34 | 1,668,290 |
| 2022-04-06 | $35.60 | $35.60 | $34.78 | $34.92 | $34.76 | 1,762,990 |
| 2022-04-05 | $35.63 | $35.63 | $35.63 | $35.63 | $35.47 | 0 |
| 2022-04-04 | $35.63 | $35.63 | $35.63 | $35.63 | $35.47 | 0 |
| 2022-04-01 | $35.61 | $36.16 | $35.36 | $35.63 | $35.47 | 1,566,200 |
| 2022-03-31 | $37.25 | $37.50 | $35.82 | $35.89 | $35.73 | 2,822,540 |
| 2022-03-30 | $37.01 | $37.49 | $37.01 | $37.24 | $37.07 | 1,680,560 |
| 2022-03-29 | $38.09 | $38.25 | $36.76 | $36.88 | $36.71 | 2,328,840 |
| 2022-03-28 | $37.44 | $37.91 | $36.98 | $37.85 | $37.68 | 2,539,760 |
| 2022-03-25 | $38.25 | $38.34 | $37.69 | $37.79 | $37.62 | 2,672,330 |
| 2022-03-24 | $37.50 | $38.40 | $37.37 | $37.82 | $37.65 | 3,701,400 |
| 2022-03-23 | $37.89 | $38.29 | $37.60 | $37.98 | $37.81 | 3,003,550 |
| 2022-03-22 | $36.93 | $38.35 | $36.85 | $37.94 | $37.77 | 4,144,460 |
| 2022-03-21 | $36.70 | $37.46 | $36.58 | $37.23 | $37.06 | 3,144,040 |
| 2022-03-18 | $36.36 | $37.88 | $36.10 | $36.97 | $36.80 | 4,141,680 |
| 2022-03-17 | $35.13 | $38.18 | $35.09 | $36.59 | $36.42 | 7,182,400 |
| 2022-03-16 | $34.46 | $34.46 | $32.65 | $34.41 | $34.25 | 3,056,970 |
| 2022-03-15 | $36.01 | $36.05 | $33.30 | $33.33 | $33.18 | 4,324,260 |
| 2022-03-14 | $37.26 | $37.40 | $36.00 | $36.08 | $35.92 | 2,294,980 |
| 2022-03-11 | $37.18 | $37.85 | $36.84 | $37.62 | $37.45 | 2,250,720 |
| 2022-03-10 | $38.75 | $38.98 | $37.64 | $37.64 | $37.47 | 2,526,820 |
| 2022-03-09 | $37.20 | $38.27 | $36.55 | $38.05 | $37.88 | 3,977,240 |
| 2022-03-08 | $36.94 | $38.28 | $36.42 | $37.20 | $37.03 | 2,668,810 |
| 2022-03-07 | $38.09 | $38.09 | $36.77 | $36.94 | $36.77 | 2,335,890 |
| 2022-03-04 | $38.65 | $39.49 | $37.90 | $38.10 | $37.93 | 2,109,170 |
| 2022-03-03 | $39.40 | $39.86 | $38.60 | $38.78 | $38.61 | 1,791,460 |
| 2022-03-02 | $39.00 | $39.05 | $38.51 | $38.97 | $38.79 | 1,246,200 |
| 2022-03-01 | $39.50 | $39.50 | $39.07 | $39.18 | $39.00 | 1,248,910 |
| 2022-02-28 | $39.22 | $39.59 | $38.95 | $39.45 | $39.27 | 1,692,180 |
| 2022-02-25 | $39.87 | $40.37 | $39.20 | $39.40 | $39.22 | 2,357,380 |
| 2022-02-24 | $39.96 | $40.50 | $38.83 | $39.41 | $39.23 | 3,930,450 |
| 2022-02-23 | $38.88 | $40.75 | $38.88 | $40.24 | $40.06 | 4,688,470 |
| 2022-02-22 | $38.94 | $39.20 | $38.43 | $38.87 | $38.69 | 1,772,200 |
| 2022-02-21 | $38.88 | $39.35 | $38.36 | $39.24 | $39.06 | 1,808,530 |
| 2022-02-18 | $37.98 | $38.85 | $37.81 | $38.78 | $38.61 | 2,246,840 |
| 2022-02-17 | $38.16 | $38.43 | $37.68 | $38.21 | $38.04 | 1,630,020 |
| 2022-02-16 | $38.40 | $38.42 | $37.91 | $38.16 | $37.99 | 1,853,200 |
| 2022-02-15 | $37.40 | $38.00 | $37.13 | $37.92 | $37.75 | 1,838,910 |
| 2022-02-14 | $37.00 | $37.60 | $36.51 | $37.12 | $36.95 | 1,222,500 |
| 2022-02-11 | $37.80 | $38.22 | $37.14 | $37.36 | $37.19 | 1,850,160 |
| 2022-02-10 | $37.85 | $38.38 | $37.69 | $38.00 | $37.83 | 2,180,750 |
| 2022-02-09 | $37.35 | $37.99 | $37.11 | $37.68 | $37.51 | 1,910,370 |
| 2022-02-08 | $37.41 | $37.87 | $36.68 | $37.47 | $37.30 | 1,817,070 |
| 2022-02-07 | $37.46 | $38.18 | $37.35 | $37.65 | $37.48 | 1,693,810 |
| 2022-02-04 | $36.51 | $36.51 | $36.51 | $36.51 | $36.35 | 0 |
| 2022-02-03 | $36.51 | $36.51 | $36.51 | $36.51 | $36.35 | 0 |
| 2022-02-02 | $36.51 | $36.51 | $36.51 | $36.51 | $36.35 | 0 |
| 2022-02-01 | $36.51 | $36.51 | $36.51 | $36.51 | $36.35 | 0 |
| 2022-01-28 | $36.93 | $37.27 | $36.50 | $36.51 | $36.35 | 1,809,910 |
| 2022-01-27 | $38.15 | $38.50 | $36.42 | $36.42 | $36.26 | 2,411,020 |
| 2022-01-26 | $38.05 | $38.50 | $37.91 | $38.15 | $37.98 | 1,070,550 |
| 2022-01-25 | $38.77 | $39.19 | $38.00 | $38.04 | $37.87 | 1,563,730 |
| 2022-01-24 | $38.41 | $39.35 | $38.30 | $38.88 | $38.70 | 1,333,600 |
| 2022-01-21 | $39.27 | $39.68 | $38.29 | $38.37 | $38.20 | 2,143,490 |
| 2022-01-20 | $40.00 | $40.19 | $39.27 | $39.40 | $39.22 | 1,761,590 |
| 2022-01-19 | $40.74 | $40.74 | $39.87 | $40.00 | $39.82 | 2,022,520 |
| 2022-01-18 | $40.88 | $41.13 | $40.47 | $40.68 | $40.50 | 2,456,570 |
| 2022-01-17 | $39.81 | $40.69 | $39.68 | $40.56 | $40.38 | 2,525,740 |
| 2022-01-14 | $39.91 | $40.16 | $39.75 | $39.84 | $39.66 | 2,245,420 |
| 2022-01-13 | $40.26 | $40.26 | $39.91 | $39.91 | $39.73 | 2,336,810 |
| 2022-01-12 | $40.10 | $40.48 | $39.98 | $40.27 | $40.09 | 1,674,900 |
| 2022-01-11 | $40.25 | $40.63 | $39.90 | $40.04 | $39.86 | 1,898,260 |
| 2022-01-10 | $39.92 | $40.39 | $39.16 | $40.00 | $39.82 | 1,793,600 |
| 2022-01-07 | $40.86 | $41.07 | $39.92 | $39.92 | $39.74 | 2,718,190 |
| 2022-01-06 | $40.31 | $41.28 | $40.31 | $40.88 | $40.70 | 1,928,440 |
| 2022-01-05 | $41.23 | $41.40 | $40.32 | $40.71 | $40.53 | 2,314,330 |
| 2022-01-04 | $40.94 | $41.56 | $40.50 | $41.50 | $41.31 | 2,863,560 |
| 2022-01-03 | $40.85 | $40.85 | $40.85 | $40.85 | $40.67 | 0 |
| 2021-12-31 | $40.61 | $40.99 | $40.20 | $40.85 | $40.67 | 2,186,220 |
| 2021-12-30 | $40.00 | $40.75 | $39.93 | $40.61 | $40.43 | 2,522,830 |
| 2021-12-29 | $40.43 | $40.46 | $39.91 | $39.99 | $39.81 | 2,100,270 |
| 2021-12-28 | $40.33 | $40.69 | $40.13 | $40.60 | $40.42 | 1,715,540 |
| 2021-12-27 | $39.99 | $40.64 | $39.91 | $40.10 | $39.92 | 2,035,170 |
| 2021-12-24 | $41.14 | $41.44 | $40.00 | $40.14 | $39.96 | 3,062,900 |
| 2021-12-23 | $41.80 | $41.82 | $41.11 | $41.20 | $41.01 | 2,010,330 |
| 2021-12-22 | $41.69 | $42.32 | $41.62 | $41.80 | $41.61 | 2,910,450 |
| 2021-12-21 | $41.15 | $41.70 | $40.75 | $41.63 | $41.44 | 2,840,860 |
| 2021-12-20 | $41.75 | $42.28 | $41.10 | $41.15 | $40.96 | 2,842,790 |
| 2021-12-17 | $42.58 | $42.58 | $41.07 | $41.15 | $40.96 | 4,958,040 |
| 2021-12-16 | $42.60 | $43.32 | $42.44 | $42.79 | $42.60 | 3,123,520 |
| 2021-12-15 | $44.30 | $44.36 | $42.37 | $42.42 | $42.23 | 5,423,320 |
| 2021-12-14 | $43.97 | $44.36 | $43.40 | $44.04 | $43.84 | 2,699,010 |
| 2021-12-13 | $43.90 | $44.28 | $43.30 | $43.97 | $43.77 | 2,967,590 |
| 2021-12-10 | $44.29 | $44.29 | $43.60 | $43.64 | $43.44 | 3,543,500 |
| 2021-12-09 | $44.90 | $45.31 | $44.24 | $44.38 | $44.18 | 3,701,000 |
| 2021-12-08 | $44.40 | $46.10 | $44.00 | $45.13 | $44.93 | 5,290,130 |
| 2021-12-07 | $45.58 | $45.90 | $43.25 | $44.00 | $43.80 | 6,824,720 |
| 2021-12-06 | $47.60 | $47.69 | $45.52 | $45.68 | $45.47 | 8,071,600 |
| 2021-12-03 | $47.54 | $47.54 | $47.54 | $47.54 | $47.33 | 10,271,720 |
| 2021-12-02 | $45.76 | $45.76 | $45.76 | $45.76 | $45.55 | 4,782,850 |
| 2021-12-01 | $45.10 | $46.01 | $44.91 | $45.99 | $45.78 | 5,407,150 |
| 2021-11-30 | $45.10 | $46.23 | $44.88 | $45.14 | $44.94 | 5,209,780 |
| 2021-11-29 | $44.24 | $45.25 | $43.98 | $44.91 | $44.71 | 4,789,150 |
| 2021-11-26 | $44.93 | $45.24 | $44.16 | $45.04 | $44.84 | 5,673,940 |
| 2021-11-25 | $44.60 | $46.38 | $44.45 | $44.98 | $44.78 | 7,728,170 |
| 2021-11-24 | $44.70 | $45.50 | $44.37 | $44.70 | $44.50 | 4,970,750 |
| 2021-11-23 | $44.81 | $45.08 | $43.93 | $44.94 | $44.74 | 6,003,800 |
| 2021-11-22 | $43.40 | $45.75 | $43.28 | $44.92 | $44.72 | 10,384,460 |
| 2021-11-19 | $42.59 | $43.56 | $42.12 | $43.13 | $42.94 | 4,764,380 |
| 2021-11-18 | $42.45 | $43.20 | $42.18 | $42.24 | $42.05 | 4,008,850 |
| 2021-11-17 | $42.90 | $42.94 | $42.00 | $42.61 | $42.42 | 4,483,260 |
| 2021-11-16 | $43.50 | $44.13 | $42.42 | $42.50 | $42.31 | 6,366,300 |
| 2021-11-15 | $43.77 | $44.65 | $43.54 | $43.60 | $43.40 | 5,463,580 |
| 2021-11-12 | $43.00 | $44.60 | $42.91 | $43.75 | $43.55 | 5,943,490 |
| 2021-11-11 | $42.68 | $44.67 | $42.30 | $43.68 | $43.48 | 8,798,380 |
| 2021-11-10 | $42.00 | $43.03 | $41.86 | $42.68 | $42.49 | 5,864,500 |
| 2021-11-09 | $41.12 | $42.74 | $40.80 | $42.29 | $42.10 | 6,127,690 |
| 2021-11-08 | $40.75 | $41.20 | $40.18 | $41.02 | $40.83 | 3,693,200 |
| 2021-11-05 | $41.39 | $41.39 | $41.39 | $41.39 | $41.20 | 5,345,800 |
| 2021-11-04 | $41.07 | $41.85 | $40.80 | $41.39 | $41.20 | 4,570,630 |
| 2021-11-03 | $40.64 | $41.45 | $40.40 | $40.95 | $40.77 | 3,850,300 |
| 2021-11-02 | $40.05 | $41.27 | $39.78 | $40.65 | $40.47 | 6,557,850 |
| 2021-11-01 | $39.38 | $40.31 | $39.15 | $40.07 | $39.89 | 4,119,990 |
| 2021-10-29 | $37.59 | $39.73 | $37.50 | $39.61 | $39.43 | 4,730,690 |
| 2021-10-28 | $38.89 | $39.40 | $37.73 | $37.85 | $37.68 | 3,898,700 |
| 2021-10-27 | $40.08 | $40.09 | $38.89 | $39.04 | $38.86 | 3,912,020 |
| 2021-10-26 | $39.43 | $40.88 | $39.31 | $39.98 | $39.80 | 4,689,290 |
| 2021-10-25 | $41.00 | $41.00 | $38.63 | $39.67 | $39.49 | 6,861,530 |
| 2021-10-22 | $40.23 | $41.78 | $40.22 | $40.68 | $40.50 | 10,706,110 |
| 2021-10-21 | $39.56 | $40.14 | $39.26 | $39.78 | $39.60 | 4,024,700 |
| 2021-10-20 | $40.09 | $40.28 | $39.31 | $39.34 | $39.16 | 3,703,960 |
| 2021-10-19 | $40.11 | $40.68 | $39.75 | $40.02 | $39.84 | 3,204,930 |
| 2021-10-18 | $39.04 | $40.46 | $38.85 | $40.16 | $39.98 | 3,801,690 |
| 2021-10-15 | $38.85 | $40.40 | $37.02 | $39.51 | $39.33 | 8,639,350 |
| 2021-10-14 | $41.67 | $41.67 | $41.00 | $41.05 | $40.86 | 3,189,880 |
| 2021-10-13 | $41.10 | $41.73 | $41.03 | $41.68 | $41.49 | 2,345,840 |
| 2021-10-12 | $41.70 | $42.15 | $40.70 | $41.12 | $40.93 | 2,714,100 |
| 2021-10-11 | $41.90 | $42.64 | $41.87 | $41.96 | $41.77 | 2,283,300 |
| 2021-10-08 | $42.23 | $42.93 | $42.01 | $42.13 | $41.94 | 3,225,660 |
| 2021-10-07 | $41.83 | $41.83 | $41.83 | $41.83 | $41.64 | 0 |
| 2021-10-06 | $41.83 | $41.83 | $41.83 | $41.83 | $41.64 | 0 |
| 2021-09-30 | $41.75 | $42.56 | $41.52 | $41.83 | $41.64 | 3,107,920 |
| 2021-09-29 | $42.78 | $43.50 | $41.38 | $41.44 | $41.25 | 4,559,200 |
| 2021-09-28 | $43.94 | $44.60 | $43.33 | $43.55 | $43.35 | 2,412,430 |
| 2021-09-27 | $44.68 | $45.25 | $43.50 | $43.98 | $43.78 | 3,899,680 |
| 2021-09-24 | $45.99 | $46.35 | $44.43 | $44.44 | $44.24 | 4,905,750 |
| 2021-09-23 | $44.97 | $46.57 | $44.56 | $46.01 | $45.80 | 5,324,670 |
| 2021-09-22 | $44.70 | $45.94 | $44.21 | $44.72 | $44.52 | 3,465,850 |
| 2021-09-21 | $45.38 | $45.38 | $45.38 | $45.38 | $45.18 | 0 |
| 2021-09-20 | $45.38 | $45.38 | $45.38 | $45.38 | $45.18 | 0 |
| 2021-09-17 | $45.25 | $45.88 | $44.36 | $45.38 | $45.18 | 4,419,290 |
| 2021-09-16 | $45.89 | $46.38 | $44.82 | $44.89 | $44.69 | 4,424,860 |
| 2021-09-15 | $46.60 | $46.61 | $45.40 | $45.86 | $45.65 | 5,266,840 |
| 2021-09-14 | $47.55 | $48.39 | $46.60 | $46.81 | $46.60 | 6,177,080 |
| 2021-09-13 | $48.01 | $49.17 | $47.45 | $47.63 | $47.42 | 7,620,800 |
| 2021-09-10 | $46.76 | $49.19 | $46.32 | $48.24 | $48.02 | 11,710,620 |
| 2021-09-09 | $47.91 | $48.17 | $46.58 | $46.79 | $46.58 | 7,175,850 |
| 2021-09-08 | $46.89 | $49.02 | $46.72 | $48.75 | $48.53 | 10,578,050 |
| 2021-09-07 | $46.78 | $47.38 | $46.50 | $46.90 | $46.69 | 5,543,350 |
| 2021-09-06 | $46.00 | $47.48 | $45.70 | $47.05 | $46.84 | 6,150,030 |
| 2021-09-03 | $46.22 | $47.90 | $44.85 | $46.71 | $46.50 | 10,030,580 |
| 2021-09-02 | $46.92 | $46.98 | $45.81 | $45.90 | $45.69 | 5,100,040 |
| 2021-09-01 | $46.52 | $47.50 | $45.29 | $46.87 | $46.66 | 6,658,540 |
| 2021-08-31 | $47.88 | $47.88 | $45.50 | $46.64 | $46.43 | 8,957,560 |
| 2021-08-30 | $49.75 | $50.68 | $48.11 | $48.25 | $48.03 | 7,950,360 |
| 2021-08-27 | $49.36 | $50.31 | $49.36 | $49.55 | $49.33 | 5,937,800 |
| 2021-08-26 | $51.10 | $52.29 | $49.70 | $49.73 | $49.51 | 7,700,000 |
| 2021-08-25 | $52.75 | $53.03 | $50.83 | $51.40 | $51.17 | 8,217,320 |
| 2021-08-24 | $52.53 | $54.10 | $51.78 | $52.62 | $52.38 | 12,964,450 |
| 2021-08-23 | $51.51 | $52.50 | $49.26 | $52.49 | $52.25 | 11,635,070 |
| 2021-08-20 | $51.26 | $53.35 | $51.10 | $51.16 | $50.93 | 13,876,400 |
| 2021-08-19 | $50.00 | $51.10 | $49.20 | $50.88 | $50.65 | 8,272,690 |
| 2021-08-18 | $48.99 | $49.63 | $48.10 | $49.27 | $49.05 | 5,915,770 |
| 2021-08-17 | $50.54 | $50.90 | $48.57 | $48.59 | $48.37 | 7,773,520 |
| 2021-08-16 | $50.63 | $51.93 | $49.65 | $50.55 | $50.32 | 8,263,210 |
| 2021-08-13 | $53.86 | $53.86 | $51.01 | $51.04 | $50.81 | 13,738,110 |
| 2021-08-12 | $53.72 | $56.17 | $53.69 | $54.35 | $54.10 | 13,326,370 |
| 2021-08-11 | $53.11 | $54.16 | $52.40 | $53.71 | $53.47 | 9,163,270 |
| 2021-08-10 | $52.87 | $54.45 | $52.00 | $53.22 | $52.98 | 9,628,290 |
| 2021-08-09 | $52.25 | $53.49 | $51.92 | $53.03 | $52.79 | 8,847,240 |
| 2021-08-06 | $54.45 | $55.00 | $52.82 | $53.91 | $53.67 | 10,167,900 |
| 2021-08-05 | $53.80 | $54.32 | $52.55 | $53.44 | $53.20 | 11,697,570 |
| 2021-08-04 | $53.70 | $55.34 | $52.11 | $54.99 | $54.74 | 20,984,120 |
| 2021-08-03 | $58.11 | $59.00 | $52.90 | $53.70 | $53.46 | 28,045,640 |
| 2021-08-02 | $59.00 | $60.39 | $57.50 | $59.80 | $59.53 | 31,366,790 |
| 2021-07-30 | $56.77 | $64.64 | $56.10 | $61.70 | $61.42 | 41,455,790 |
| 2021-07-29 | $52.68 | $58.00 | $52.22 | $57.03 | $56.77 | 35,420,850 |
| 2021-07-28 | $51.28 | $54.35 | $48.00 | $51.43 | $51.20 | 21,145,630 |
| 2021-07-27 | $52.19 | $56.40 | $51.75 | $51.97 | $51.74 | 29,993,740 |
| 2021-07-26 | $52.10 | $53.30 | $49.70 | $51.30 | $51.07 | 15,099,810 |
| 2021-07-23 | $53.00 | $53.90 | $51.73 | $52.02 | $51.79 | 21,160,690 |
| 2021-07-22 | $47.90 | $54.47 | $47.54 | $53.30 | $53.06 | 31,620,400 |
| 2021-07-21 | $45.42 | $48.49 | $45.00 | $47.60 | $47.39 | 12,383,190 |
| 2021-07-20 | $44.68 | $45.28 | $44.05 | $45.22 | $45.02 | 5,658,840 |
| 2021-07-19 | $46.53 | $46.53 | $44.59 | $44.59 | $44.39 | 11,249,790 |
| 2021-07-16 | $48.70 | $50.48 | $47.87 | $48.00 | $47.78 | 11,002,410 |
| 2021-07-15 | $48.50 | $48.77 | $47.00 | $48.00 | $47.59 | 7,390,470 |
| 2021-07-14 | $47.57 | $48.48 | $46.88 | $47.35 | $46.94 | 7,676,770 |
| 2021-07-13 | $49.98 | $50.48 | $47.50 | $48.00 | $47.59 | 11,573,030 |
| 2021-07-12 | $49.86 | $50.19 | $48.56 | $49.93 | $49.50 | 13,238,790 |
| 2021-07-09 | $49.77 | $50.50 | $48.32 | $49.35 | $48.92 | 13,525,580 |
| 2021-07-08 | $45.88 | $51.09 | $45.88 | $49.23 | $48.80 | 19,938,200 |
| 2021-07-07 | $45.71 | $46.75 | $45.04 | $46.39 | $45.99 | 7,265,410 |
| 2021-07-06 | $47.70 | $48.00 | $45.20 | $46.34 | $45.94 | 10,743,460 |
| 2021-07-05 | $47.80 | $48.19 | $46.42 | $47.67 | $47.26 | 10,308,780 |
| 2021-07-02 | $48.16 | $49.44 | $46.64 | $47.06 | $46.65 | 17,189,230 |
| 2021-07-01 | $54.02 | $55.55 | $49.75 | $49.80 | $49.37 | 25,755,010 |
| 2021-06-30 | $46.99 | $49.45 | $46.95 | $48.54 | $48.12 | 11,529,650 |
| 2021-06-29 | $47.30 | $47.41 | $45.55 | $46.95 | $46.54 | 8,907,940 |
| 2021-06-28 | $47.33 | $49.14 | $47.32 | $47.68 | $47.27 | 9,804,260 |
| 2021-06-25 | $48.50 | $48.70 | $46.91 | $47.43 | $47.02 | 10,872,210 |
| 2021-06-24 | $50.06 | $50.64 | $48.00 | $48.27 | $47.85 | 12,824,840 |
| 2021-06-23 | $49.45 | $52.30 | $49.12 | $50.48 | $50.04 | 16,688,700 |
| 2021-06-22 | $50.49 | $51.48 | $49.31 | $49.50 | $49.07 | 12,879,940 |
| 2021-06-21 | $48.72 | $52.65 | $48.72 | $50.99 | $50.55 | 20,947,960 |
| 2021-06-18 | $48.25 | $49.50 | $47.20 | $48.31 | $47.89 | 17,645,260 |
| 2021-06-17 | $41.99 | $49.50 | $41.87 | $47.73 | $47.32 | 23,608,440 |
| 2021-06-16 | $42.62 | $43.68 | $42.10 | $42.15 | $41.79 | 6,620,390 |
| 2021-06-15 | $42.08 | $43.34 | $42.01 | $42.17 | $41.81 | 5,802,500 |
| 2021-06-14 | $41.95 | $41.95 | $41.95 | $41.95 | $41.59 | 0 |
| 2021-06-11 | $43.30 | $43.56 | $41.80 | $41.95 | $41.59 | 5,668,880 |
| 2021-06-10 | $42.50 | $43.69 | $42.26 | $43.35 | $42.98 | 6,545,320 |
| 2021-06-09 | $41.90 | $43.84 | $41.65 | $42.81 | $42.44 | 6,771,920 |
| 2021-06-08 | $43.50 | $43.88 | $41.87 | $41.98 | $41.62 | 7,970,400 |
| 2021-06-07 | $44.36 | $45.32 | $43.30 | $43.30 | $42.93 | 10,880,850 |
| 2021-06-04 | $42.18 | $43.58 | $42.01 | $42.89 | $42.52 | 8,289,430 |
| 2021-06-03 | $43.10 | $43.43 | $41.50 | $42.51 | $42.14 | 6,972,680 |
| 2021-06-02 | $43.20 | $44.31 | $42.36 | $42.64 | $42.27 | 10,078,970 |
| 2021-06-01 | $40.70 | $44.10 | $40.30 | $43.42 | $43.04 | 15,125,530 |
| 2021-05-31 | $40.10 | $42.23 | $40.10 | $40.94 | $40.59 | 12,642,600 |
| 2021-05-28 | $40.73 | $40.73 | $39.64 | $39.73 | $39.39 | 9,753,250 |
| 2021-05-27 | $37.20 | $40.88 | $37.10 | $40.80 | $40.45 | 18,024,960 |
| 2021-05-26 | $36.96 | $37.23 | $36.66 | $36.70 | $36.38 | 3,390,560 |
| 2021-05-25 | $36.61 | $37.15 | $36.40 | $37.00 | $36.68 | 4,209,800 |
| 2021-05-24 | $35.70 | $36.64 | $35.30 | $36.61 | $36.29 | 3,010,480 |
| 2021-05-21 | $36.47 | $36.62 | $35.70 | $35.80 | $35.49 | 2,272,770 |
| 2021-05-20 | $36.45 | $37.23 | $36.22 | $36.23 | $35.92 | 3,668,520 |
| 2021-05-19 | $35.85 | $36.45 | $35.85 | $36.01 | $35.70 | 2,402,710 |
| 2021-05-18 | $36.36 | $36.49 | $35.60 | $35.90 | $35.59 | 2,631,450 |
| 2021-05-17 | $36.40 | $36.99 | $35.95 | $36.53 | $36.21 | 3,662,850 |
| 2021-05-14 | $35.99 | $36.20 | $35.42 | $36.12 | $35.81 | 3,034,100 |
| 2021-05-13 | $35.80 | $37.09 | $35.62 | $35.74 | $35.43 | 4,226,970 |
| 2021-05-12 | $34.55 | $36.27 | $34.55 | $36.13 | $35.82 | 4,680,410 |
| 2021-05-11 | $34.61 | $34.96 | $33.76 | $34.79 | $34.49 | 3,516,370 |
| 2021-05-10 | $36.46 | $36.49 | $34.40 | $34.63 | $34.33 | 4,472,180 |
| 2021-05-07 | $35.91 | $36.47 | $35.81 | $36.15 | $35.84 | 2,596,060 |
| 2021-05-06 | $35.68 | $36.28 | $35.68 | $35.80 | $35.49 | 2,152,870 |
| 2021-05-05 | $35.67 | $35.67 | $35.67 | $35.67 | $35.36 | 0 |
| 2021-05-04 | $35.67 | $35.67 | $35.67 | $35.67 | $35.36 | 0 |
| 2021-04-30 | $36.48 | $36.64 | $35.65 | $35.67 | $35.36 | 3,625,020 |
| 2021-04-29 | $36.70 | $37.66 | $36.60 | $36.76 | $36.44 | 3,612,100 |
| 2021-04-28 | $36.88 | $37.26 | $36.15 | $36.50 | $36.18 | 2,910,580 |
| 2021-04-27 | $38.41 | $38.57 | $36.70 | $36.93 | $36.61 | 4,362,090 |
| 2021-04-26 | $38.00 | $39.27 | $38.00 | $38.38 | $38.05 | 4,171,900 |
| 2021-04-23 | $39.46 | $39.77 | $37.86 | $38.04 | $37.71 | 6,091,120 |
| 2021-04-22 | $39.71 | $40.16 | $39.41 | $39.49 | $39.15 | 2,925,610 |
| 2021-04-21 | $40.00 | $40.00 | $39.53 | $39.62 | $39.28 | 2,639,950 |
| 2021-04-20 | $40.21 | $40.78 | $39.94 | $40.00 | $39.65 | 2,902,470 |
| 2021-04-19 | $39.55 | $40.64 | $39.51 | $40.51 | $40.16 | 2,921,760 |
| 2021-04-16 | $40.19 | $40.34 | $39.55 | $39.80 | $39.46 | 2,774,470 |
| 2021-04-15 | $40.24 | $40.50 | $39.99 | $40.20 | $39.85 | 2,105,260 |
| 2021-04-14 | $40.18 | $40.75 | $40.18 | $40.53 | $40.18 | 1,768,870 |
| 2021-04-13 | $40.20 | $40.67 | $39.97 | $40.18 | $39.83 | 2,115,860 |
| 2021-04-12 | $40.62 | $40.97 | $40.13 | $40.24 | $39.89 | 2,681,200 |
| 2021-04-09 | $40.65 | $41.13 | $40.51 | $40.62 | $40.27 | 2,702,030 |
| 2021-04-08 | $41.60 | $41.60 | $40.69 | $40.85 | $40.50 | 6,463,120 |
| 2021-04-07 | $42.33 | $42.56 | $41.88 | $42.56 | $42.19 | 3,578,030 |
| 2021-04-06 | $43.30 | $43.37 | $42.43 | $42.59 | $42.22 | 4,811,440 |
| 2021-04-05 | $43.08 | $43.08 | $43.08 | $43.08 | $42.71 | 0 |
| 2021-04-02 | $42.22 | $43.26 | $42.22 | $43.08 | $42.71 | 9,448,250 |
| 2021-04-01 | $40.59 | $41.88 | $40.59 | $41.51 | $41.15 | 4,434,350 |
| 2021-03-31 | $40.53 | $40.87 | $39.95 | $40.74 | $40.39 | 3,253,340 |
| 2021-03-30 | $41.30 | $41.52 | $40.48 | $40.53 | $40.18 | 4,692,170 |
| 2021-03-29 | $41.87 | $42.13 | $41.55 | $41.56 | $41.20 | 3,855,050 |
| 2021-03-26 | $41.54 | $41.89 | $41.02 | $41.71 | $41.35 | 4,120,830 |
| 2021-03-25 | $41.40 | $41.99 | $41.00 | $41.30 | $40.94 | 3,715,970 |
| 2021-03-24 | $42.10 | $42.49 | $41.15 | $41.48 | $41.12 | 7,121,480 |
| 2021-03-23 | $42.50 | $45.28 | $42.50 | $43.11 | $42.74 | 14,889,330 |
| 2021-03-22 | $41.59 | $41.88 | $41.24 | $41.43 | $41.07 | 2,385,310 |
| 2021-03-19 | $41.44 | $42.08 | $41.15 | $41.58 | $41.22 | 3,040,700 |
| 2021-03-18 | $42.06 | $42.13 | $41.33 | $41.86 | $41.50 | 3,175,330 |
| 2021-03-17 | $41.12 | $42.15 | $41.12 | $41.57 | $41.21 | 3,340,950 |
| 2021-03-16 | $42.61 | $42.86 | $40.80 | $41.52 | $41.16 | 5,208,160 |
| 2021-03-15 | $43.10 | $43.60 | $42.28 | $42.59 | $42.22 | 6,052,940 |
| 2021-03-12 | $45.33 | $46.00 | $44.12 | $44.52 | $44.14 | 8,532,980 |
| 2021-03-11 | $43.27 | $45.87 | $42.11 | $44.77 | $44.38 | 8,687,940 |
| 2021-03-10 | $44.18 | $44.50 | $42.50 | $43.08 | $42.71 | 6,625,540 |
| 2021-03-09 | $44.00 | $45.62 | $44.00 | $44.16 | $43.78 | 12,314,360 |
| 2021-03-08 | $44.25 | $44.39 | $42.50 | $42.60 | $42.23 | 4,280,200 |
| 2021-03-05 | $42.48 | $44.17 | $41.87 | $43.85 | $43.47 | 5,397,000 |
| 2021-03-04 | $43.41 | $45.88 | $43.41 | $44.00 | $43.62 | 9,545,100 |
| 2021-03-03 | $42.01 | $42.52 | $41.57 | $42.41 | $42.04 | 2,404,670 |
| 2021-03-02 | $43.00 | $43.30 | $41.90 | $42.24 | $41.87 | 3,294,370 |
| 2021-03-01 | $42.28 | $42.75 | $41.98 | $42.75 | $42.38 | 3,155,590 |
| 2021-02-26 | $41.60 | $42.54 | $41.41 | $41.64 | $41.28 | 2,421,570 |
| 2021-02-25 | $43.67 | $43.80 | $42.20 | $42.21 | $41.85 | 3,227,160 |
| 2021-02-24 | $43.20 | $44.46 | $42.82 | $43.30 | $42.93 | 4,890,300 |
| 2021-02-23 | $43.11 | $43.40 | $42.68 | $42.82 | $42.45 | 3,199,340 |
| 2021-02-22 | $44.19 | $45.40 | $43.00 | $43.44 | $43.06 | 5,382,400 |
| 2021-02-19 | $42.40 | $44.18 | $42.11 | $43.95 | $43.57 | 5,252,240 |
| 2021-02-18 | $41.15 | $44.36 | $41.15 | $42.93 | $42.56 | 6,255,210 |
| 2021-02-17 | $40.33 | $40.33 | $40.33 | $40.33 | $39.98 | 0 |
| 2021-02-16 | $40.33 | $40.33 | $40.33 | $40.33 | $39.98 | 0 |
| 2021-02-15 | $40.33 | $40.33 | $40.33 | $40.33 | $39.98 | 0 |
| 2021-02-12 | $40.33 | $40.33 | $40.33 | $40.33 | $39.98 | 0 |
| 2021-02-11 | $40.33 | $40.33 | $40.33 | $40.33 | $39.98 | 0 |
| 2021-02-10 | $40.83 | $40.93 | $40.10 | $40.33 | $39.98 | 3,260,450 |
| 2021-02-09 | $39.85 | $40.62 | $39.85 | $40.59 | $40.24 | 3,251,340 |
| 2021-02-08 | $40.92 | $40.92 | $39.82 | $39.85 | $39.51 | 2,895,860 |
| 2021-02-05 | $41.80 | $42.45 | $40.05 | $40.05 | $39.70 | 4,094,310 |
| 2021-02-04 | $41.33 | $41.90 | $39.30 | $41.84 | $41.48 | 7,377,440 |
| 2021-02-03 | $46.88 | $47.18 | $40.30 | $41.51 | $41.15 | 11,633,430 |
| 2021-02-02 | $48.38 | $48.38 | $46.70 | $46.73 | $46.33 | 3,732,830 |
| 2021-02-01 | $47.34 | $48.42 | $47.34 | $48.37 | $47.95 | 2,741,260 |
| 2021-01-29 | $47.75 | $47.90 | $46.78 | $47.70 | $47.29 | 3,090,060 |
| 2021-01-28 | $47.20 | $47.77 | $47.00 | $47.14 | $46.73 | 2,930,160 |
| 2021-01-27 | $47.90 | $48.43 | $47.11 | $47.55 | $47.14 | 3,481,750 |
| 2021-01-26 | $48.79 | $49.54 | $47.80 | $47.81 | $47.40 | 4,799,210 |
| 2021-01-25 | $49.00 | $49.66 | $48.10 | $48.66 | $48.24 | 5,805,950 |
| 2021-01-22 | $51.71 | $51.76 | $49.50 | $49.86 | $49.43 | 8,366,190 |
| 2021-01-21 | $52.49 | $53.12 | $51.60 | $52.01 | $51.56 | 7,323,610 |
| 2021-01-20 | $52.55 | $53.48 | $51.32 | $51.76 | $51.31 | 7,605,210 |
| 2021-01-19 | $53.23 | $53.68 | $51.60 | $52.31 | $51.86 | 8,800,720 |
| 2021-01-18 | $51.00 | $53.67 | $50.05 | $53.17 | $52.71 | 10,499,070 |
| 2021-01-15 | $52.71 | $53.39 | $50.62 | $50.83 | $50.39 | 8,863,840 |
| 2021-01-14 | $50.45 | $54.25 | $50.11 | $52.64 | $52.19 | 14,557,880 |
| 2021-01-13 | $48.70 | $50.80 | $48.50 | $50.50 | $50.06 | 8,001,530 |
| 2021-01-12 | $49.00 | $49.39 | $48.28 | $48.85 | $48.43 | 4,743,670 |
| 2021-01-11 | $49.28 | $50.99 | $49.26 | $49.38 | $48.95 | 6,003,980 |
| 2021-01-08 | $49.32 | $50.27 | $48.12 | $49.28 | $48.85 | 5,172,830 |
| 2021-01-07 | $50.12 | $50.72 | $48.50 | $49.30 | $48.87 | 8,485,690 |
| 2021-01-06 | $53.00 | $54.77 | $51.29 | $51.41 | $50.97 | 11,164,000 |
| 2021-01-05 | $49.73 | $51.33 | $49.21 | $51.31 | $50.87 | 10,049,830 |
| 2021-01-04 | $49.29 | $50.29 | $49.20 | $49.71 | $49.28 | 5,907,240 |
| 2021-01-01 | $49.29 | $49.29 | $49.29 | $49.29 | $48.86 | 0 |
| 2020-12-31 | $48.88 | $49.79 | $48.67 | $49.29 | $48.86 | 4,786,030 |
| 2020-12-30 | $48.50 | $49.23 | $47.90 | $48.67 | $48.25 | 3,654,150 |
| 2020-12-29 | $47.60 | $49.76 | $47.57 | $48.58 | $48.16 | 4,060,660 |
| 2020-12-28 | $48.75 | $48.88 | $47.23 | $47.59 | $47.18 | 4,339,510 |
| 2020-12-25 | $48.59 | $49.20 | $47.92 | $48.96 | $48.54 | 3,702,560 |
| 2020-12-24 | $49.50 | $50.35 | $48.20 | $48.40 | $47.98 | 4,492,770 |
| 2020-12-23 | $49.09 | $50.52 | $48.64 | $49.92 | $49.49 | 5,927,270 |
| 2020-12-22 | $50.95 | $51.59 | $49.11 | $49.11 | $48.69 | 6,372,340 |
| 2020-12-21 | $50.18 | $52.08 | $49.50 | $51.40 | $50.96 | 8,103,970 |
| 2020-12-18 | $50.50 | $52.18 | $49.87 | $49.94 | $49.51 | 8,699,730 |
| 2020-12-17 | $46.79 | $49.33 | $46.40 | $49.27 | $48.84 | 7,605,930 |
| 2020-12-16 | $49.53 | $49.71 | $46.78 | $46.84 | $46.44 | 7,995,670 |
| 2020-12-15 | $49.67 | $50.00 | $49.30 | $49.45 | $49.02 | 2,718,540 |
| 2020-12-14 | $49.28 | $50.40 | $49.04 | $49.72 | $49.29 | 3,422,610 |
| 2020-12-11 | $52.19 | $52.20 | $48.57 | $49.55 | $49.12 | 9,341,740 |
| 2020-12-10 | $52.34 | $53.66 | $51.73 | $51.85 | $51.40 | 6,261,220 |
| 2020-12-09 | $56.01 | $56.09 | $53.01 | $53.02 | $52.56 | 8,750,430 |
| 2020-12-08 | $54.35 | $56.45 | $54.11 | $56.00 | $55.52 | 9,738,190 |
| 2020-12-07 | $54.99 | $55.50 | $54.18 | $54.66 | $54.19 | 9,479,820 |
| 2020-12-04 | $53.46 | $54.58 | $53.46 | $53.86 | $53.39 | 4,410,130 |
| 2020-12-03 | $53.72 | $54.69 | $53.50 | $53.58 | $53.12 | 5,206,560 |
| 2020-12-02 | $53.00 | $54.87 | $52.96 | $54.03 | $53.56 | 8,246,680 |
| 2020-12-01 | $52.13 | $52.68 | $51.77 | $52.60 | $52.15 | 4,093,770 |
| 2020-11-30 | $51.80 | $52.99 | $51.33 | $52.05 | $51.60 | 5,460,600 |
| 2020-11-27 | $51.53 | $52.53 | $51.08 | $51.71 | $51.26 | 5,162,070 |
| 2020-11-26 | $53.95 | $54.39 | $51.90 | $51.99 | $51.54 | 7,151,120 |
| 2020-11-25 | $55.05 | $55.62 | $53.89 | $53.95 | $53.48 | 7,081,470 |
| 2020-11-24 | $54.93 | $56.35 | $54.38 | $55.03 | $54.55 | 8,259,190 |
| 2020-11-23 | $55.27 | $55.39 | $53.46 | $54.81 | $54.34 | 6,648,680 |
| 2020-11-20 | $55.99 | $56.78 | $54.30 | $54.30 | $53.83 | 9,462,180 |
| 2020-11-19 | $55.97 | $58.24 | $55.70 | $56.31 | $55.82 | 11,736,560 |
| 2020-11-18 | $55.42 | $58.38 | $55.40 | $56.80 | $56.31 | 16,376,020 |
| 2020-11-17 | $53.60 | $56.10 | $52.02 | $56.00 | $55.52 | 13,639,700 |
| 2020-11-16 | $55.08 | $55.49 | $53.13 | $53.60 | $53.14 | 7,723,400 |
| 2020-11-13 | $54.15 | $55.70 | $53.75 | $54.93 | $54.46 | 7,927,230 |
| 2020-11-12 | $55.20 | $55.97 | $53.77 | $54.35 | $53.88 | 7,458,910 |
| 2020-11-11 | $55.62 | $57.32 | $54.35 | $54.35 | $53.88 | 10,940,440 |
| 2020-11-10 | $57.03 | $57.95 | $55.50 | $56.05 | $55.57 | 15,703,820 |
| 2020-11-09 | $56.31 | $59.88 | $55.60 | $58.26 | $57.76 | 26,153,070 |
| 2020-11-06 | $51.91 | $56.52 | $51.51 | $55.40 | $54.92 | 21,015,130 |
| 2020-11-05 | $51.60 | $53.62 | $51.39 | $51.91 | $51.46 | 8,933,190 |
| 2020-11-04 | $50.97 | $52.00 | $50.50 | $50.70 | $50.26 | 7,549,940 |
| 2020-11-03 | $46.70 | $54.24 | $46.47 | $51.25 | $50.81 | 14,971,770 |
| 2020-11-02 | $47.75 | $47.98 | $45.53 | $46.03 | $45.63 | 6,002,900 |
| 2020-10-30 | $47.55 | $49.25 | $47.51 | $47.75 | $47.34 | 8,384,180 |
| 2020-10-29 | $47.59 | $47.59 | $46.62 | $47.11 | $46.70 | 3,988,320 |
| 2020-10-28 | $48.35 | $48.63 | $47.10 | $48.00 | $47.59 | 3,288,900 |
| 2020-10-27 | $48.30 | $48.73 | $48.11 | $48.34 | $47.92 | 2,465,860 |
| 2020-10-26 | $48.18 | $48.94 | $47.52 | $48.46 | $48.04 | 2,932,340 |
| 2020-10-23 | $50.67 | $51.17 | $48.11 | $48.69 | $48.27 | 5,854,440 |
| 2020-10-22 | $50.88 | $51.40 | $50.20 | $50.81 | $50.37 | 2,999,200 |
| 2020-10-21 | $52.85 | $52.85 | $50.51 | $50.89 | $50.45 | 3,746,420 |
| 2020-10-20 | $52.42 | $52.66 | $51.11 | $52.30 | $51.85 | 3,867,140 |
| 2020-10-19 | $53.90 | $53.90 | $52.22 | $52.42 | $51.97 | 3,194,470 |
| 2020-10-16 | $53.51 | $54.23 | $52.63 | $52.88 | $52.42 | 3,605,100 |
| 2020-10-15 | $53.98 | $55.38 | $53.24 | $53.30 | $52.84 | 5,158,000 |
| 2020-10-14 | $55.50 | $55.98 | $54.13 | $54.21 | $53.74 | 7,257,860 |
| 2020-10-13 | $54.98 | $54.98 | $54.00 | $54.50 | $54.03 | 4,324,690 |
| 2020-10-12 | $53.50 | $55.28 | $52.78 | $55.00 | $54.52 | 6,987,020 |
| 2020-10-09 | $52.02 | $53.31 | $51.55 | $52.70 | $52.24 | 4,973,180 |
| 2020-10-08 | $50.90 | $50.90 | $50.90 | $50.90 | $50.46 | 0 |
| 2020-10-07 | $50.90 | $50.90 | $50.90 | $50.90 | $50.46 | 0 |
| 2020-10-06 | $50.90 | $50.90 | $50.90 | $50.90 | $50.46 | 0 |
| 2020-10-05 | $50.90 | $50.90 | $50.90 | $50.90 | $50.46 | 0 |
| 2020-10-02 | $50.90 | $50.90 | $50.90 | $50.90 | $50.46 | 0 |
| 2020-10-01 | $50.90 | $50.90 | $50.90 | $50.90 | $50.46 | 0 |
| 2020-09-30 | $51.73 | $52.74 | $50.90 | $50.90 | $50.46 | 3,479,270 |
| 2020-09-29 | $51.20 | $52.20 | $51.00 | $51.32 | $50.88 | 3,408,540 |
| 2020-09-28 | $51.51 | $51.84 | $50.55 | $50.57 | $50.13 | 3,206,540 |
| 2020-09-25 | $52.46 | $52.88 | $51.53 | $51.60 | $51.15 | 3,169,700 |
| 2020-09-24 | $53.25 | $54.35 | $52.10 | $52.17 | $51.72 | 5,107,570 |
| 2020-09-23 | $53.40 | $54.91 | $52.73 | $53.87 | $53.40 | 7,068,990 |
| 2020-09-22 | $53.00 | $53.99 | $52.27 | $52.90 | $52.44 | 4,086,880 |
| 2020-09-21 | $54.11 | $54.71 | $53.40 | $53.48 | $53.02 | 5,274,040 |
| 2020-09-18 | $53.05 | $54.88 | $53.05 | $54.18 | $53.71 | 7,788,150 |
| 2020-09-17 | $51.70 | $54.20 | $51.46 | $53.36 | $52.90 | 8,721,520 |
| 2020-09-16 | $52.64 | $53.45 | $51.68 | $51.86 | $51.41 | 4,982,390 |
| 2020-09-15 | $52.31 | $55.00 | $51.13 | $53.27 | $52.81 | 9,480,870 |
| 2020-09-14 | $50.96 | $54.00 | $50.28 | $52.81 | $52.35 | 9,181,100 |
| 2020-09-11 | $48.99 | $50.16 | $48.10 | $50.14 | $49.71 | 5,406,450 |
| 2020-09-10 | $50.41 | $50.78 | $47.85 | $48.53 | $48.11 | 6,667,080 |
| 2020-09-09 | $52.00 | $53.36 | $49.85 | $49.85 | $49.42 | 10,403,560 |
| 2020-09-08 | $58.09 | $58.69 | $52.73 | $53.03 | $52.57 | 13,881,510 |
| 2020-09-07 | $59.80 | $60.63 | $57.50 | $57.63 | $57.13 | 10,376,100 |
| 2020-09-04 | $57.00 | $60.60 | $56.68 | $59.88 | $59.36 | 11,882,210 |
| 2020-09-03 | $58.31 | $59.17 | $57.57 | $58.04 | $57.54 | 7,079,380 |
| 2020-09-02 | $57.90 | $59.16 | $57.41 | $57.71 | $57.21 | 4,638,730 |
| 2020-09-01 | $58.40 | $58.54 | $57.00 | $58.32 | $57.82 | 5,688,460 |
| 2020-08-31 | $59.90 | $60.20 | $58.70 | $58.77 | $58.26 | 5,083,880 |
| 2020-08-28 | $58.57 | $60.40 | $58.30 | $59.34 | $58.83 | 7,236,650 |
| 2020-08-27 | $56.99 | $59.43 | $56.31 | $58.56 | $58.05 | 7,665,320 |
| 2020-08-26 | $61.17 | $61.17 | $56.67 | $57.00 | $56.51 | 10,095,830 |
| 2020-08-25 | $61.05 | $61.46 | $60.13 | $61.07 | $60.54 | 6,766,600 |
| 2020-08-24 | $59.70 | $62.09 | $56.88 | $60.94 | $60.41 | 9,980,260 |
| 2020-08-21 | $60.20 | $60.75 | $58.70 | $59.00 | $58.49 | 4,828,810 |
| 2020-08-20 | $59.17 | $60.70 | $58.30 | $59.64 | $59.12 | 5,159,560 |
| 2020-08-19 | $63.30 | $63.44 | $59.80 | $59.98 | $59.46 | 8,910,270 |
| 2020-08-18 | $64.00 | $64.20 | $62.88 | $63.31 | $62.76 | 6,796,470 |
| 2020-08-17 | $61.27 | $64.29 | $61.16 | $63.82 | $63.27 | 10,465,310 |
| 2020-08-14 | $60.49 | $61.60 | $60.46 | $61.25 | $60.72 | 4,595,120 |
| 2020-08-13 | $61.80 | $61.88 | $60.75 | $60.87 | $60.34 | 4,362,820 |
| 2020-08-12 | $60.31 | $61.64 | $59.27 | $61.54 | $61.01 | 7,774,110 |
| 2020-08-11 | $61.66 | $62.40 | $60.80 | $60.80 | $60.16 | 6,479,460 |
| 2020-08-10 | $62.29 | $63.18 | $61.07 | $61.90 | $61.25 | 7,137,940 |
| 2020-08-07 | $64.95 | $65.12 | $61.35 | $62.42 | $61.76 | 11,849,100 |
| 2020-08-06 | $64.80 | $66.49 | $63.75 | $65.12 | $64.43 | 12,203,480 |
| 2020-08-05 | $69.99 | $69.99 | $65.35 | $65.44 | $64.75 | 17,533,860 |
| 2020-08-04 | $65.80 | $65.87 | $63.18 | $65.26 | $64.57 | 14,291,430 |
| 2020-08-03 | $63.50 | $65.92 | $63.06 | $65.82 | $65.12 | 18,211,550 |
| 2020-07-31 | $61.00 | $62.80 | $60.66 | $62.41 | $61.75 | 11,963,820 |
| 2020-07-30 | $62.50 | $62.88 | $60.65 | $61.02 | $60.37 | 11,242,080 |
| 2020-07-29 | $59.99 | $62.60 | $59.49 | $62.35 | $61.69 | 12,148,270 |
| 2020-07-28 | $61.60 | $61.96 | $59.20 | $59.99 | $59.36 | 9,200,640 |
| 2020-07-27 | $60.00 | $61.60 | $59.72 | $60.43 | $59.79 | 9,486,120 |
| 2020-07-24 | $63.82 | $65.48 | $58.89 | $59.69 | $59.06 | 15,952,830 |
| 2020-07-23 | $64.11 | $65.38 | $62.30 | $64.23 | $63.55 | 12,337,610 |
| 2020-07-22 | $64.01 | $66.45 | $63.59 | $65.27 | $64.58 | 14,920,030 |
| 2020-07-21 | $64.37 | $66.30 | $63.83 | $63.92 | $63.24 | 12,665,120 |
| 2020-07-20 | $64.00 | $65.00 | $61.62 | $64.91 | $64.22 | 15,690,030 |
| 2020-07-17 | $64.90 | $65.99 | $62.31 | $62.76 | $62.10 | 17,707,470 |
| 2020-07-16 | $73.85 | $73.85 | $65.86 | $65.86 | $65.16 | 26,531,290 |
| 2020-07-15 | $77.55 | $77.70 | $72.23 | $73.18 | $72.41 | 30,342,040 |
| 2020-07-14 | $82.56 | $83.50 | $77.99 | $79.80 | $78.96 | 27,727,490 |
| 2020-07-13 | $81.25 | $84.30 | $79.02 | $84.10 | $83.21 | 28,070,720 |
| 2020-07-10 | $78.40 | $83.30 | $78.40 | $81.25 | $80.39 | 30,458,760 |
| 2020-07-09 | $74.04 | $81.92 | $74.04 | $80.11 | $79.26 | 36,304,150 |
| 2020-07-08 | $76.00 | $80.01 | $68.70 | $76.58 | $75.77 | 51,319,840 |
| 2020-07-07 | $75.46 | $75.46 | $75.46 | $75.46 | $74.66 | 2,642,480 |
| 2020-07-06 | $68.00 | $68.60 | $66.00 | $68.60 | $67.87 | 18,675,860 |
| 2020-07-03 | $60.50 | $62.98 | $60.50 | $62.36 | $61.70 | 20,339,790 |
| 2020-07-02 | $60.02 | $61.25 | $59.31 | $60.46 | $59.82 | 13,984,960 |
| 2020-07-01 | $60.20 | $60.70 | $59.11 | $59.53 | $58.90 | 13,157,610 |
| 2020-06-30 | $60.45 | $60.74 | $59.59 | $60.06 | $59.43 | 11,896,370 |
| 2020-06-29 | $60.10 | $61.50 | $59.22 | $59.57 | $58.94 | 12,888,030 |
| 2020-06-26 | $61.05 | $61.05 | $61.05 | $61.05 | $60.40 | 0 |
| 2020-06-25 | $61.05 | $61.05 | $61.05 | $61.05 | $60.40 | 0 |
| 2020-06-24 | $61.50 | $63.20 | $61.00 | $61.05 | $60.40 | 16,707,860 |
| 2020-06-23 | $63.00 | $63.00 | $61.65 | $62.00 | $61.34 | 15,837,040 |
| 2020-06-22 | $62.09 | $64.38 | $62.08 | $63.56 | $62.89 | 26,461,630 |
| 2020-06-19 | $60.20 | $61.40 | $59.80 | $61.05 | $60.40 | 14,857,350 |
| 2020-06-18 | $58.91 | $62.17 | $58.91 | $60.90 | $60.26 | 22,593,640 |
| 2020-06-17 | $59.80 | $60.10 | $57.75 | $58.79 | $58.17 | 16,017,260 |
| 2020-06-16 | $57.80 | $60.40 | $57.51 | $60.27 | $59.63 | 21,794,300 |
| 2020-06-15 | $57.96 | $59.33 | $56.66 | $56.68 | $56.08 | 15,215,720 |
| 2020-06-12 | $57.30 | $59.70 | $57.30 | $58.42 | $57.80 | 14,937,600 |
| 2020-06-11 | $59.93 | $61.31 | $59.01 | $59.30 | $58.67 | 17,424,030 |
| 2020-06-10 | $60.60 | $61.88 | $57.75 | $59.35 | $58.72 | 22,448,260 |
| 2020-06-09 | $61.11 | $62.20 | $60.30 | $61.75 | $61.10 | 19,571,960 |
| 2020-06-08 | $61.26 | $63.58 | $60.60 | $60.72 | $60.08 | 25,949,290 |
| 2020-06-05 | $61.90 | $63.99 | $60.00 | $60.24 | $59.60 | 27,466,930 |
| 2020-06-04 | $64.66 | $64.66 | $61.02 | $61.70 | $61.05 | 28,479,980 |
| 2020-06-03 | $61.00 | $67.99 | $60.87 | $64.66 | $63.98 | 39,817,290 |
| 2020-06-02 | $59.89 | $64.30 | $59.51 | $62.00 | $61.34 | 34,192,850 |
| 2020-06-01 | $58.80 | $60.07 | $56.66 | $59.21 | $58.58 | 32,399,950 |
| 2020-05-29 | $56.30 | $60.32 | $56.00 | $58.24 | $57.62 | 38,385,900 |
| 2020-05-28 | $52.60 | $58.17 | $52.52 | $56.31 | $55.71 | 31,978,020 |
| 2020-05-27 | $51.71 | $55.57 | $49.74 | $53.50 | $52.93 | 28,046,650 |
| 2020-05-26 | $51.00 | $51.74 | $50.51 | $51.36 | $50.82 | 13,171,400 |
| 2020-05-25 | $49.83 | $51.80 | $49.66 | $50.32 | $49.79 | 13,869,820 |
| 2020-05-22 | $53.15 | $53.16 | $49.20 | $49.83 | $49.30 | 24,862,140 |
| 2020-05-21 | $57.01 | $58.17 | $52.92 | $53.13 | $52.57 | 32,666,010 |
| 2020-05-20 | $53.73 | $58.95 | $53.73 | $57.16 | $56.56 | 46,290,990 |
| 2020-05-19 | $52.09 | $54.33 | $50.91 | $53.59 | $53.02 | 24,254,310 |
| 2020-05-18 | $55.90 | $56.50 | $51.51 | $51.82 | $51.27 | 24,631,380 |
| 2020-05-15 | $53.95 | $55.96 | $53.18 | $54.36 | $53.79 | 20,389,310 |
| 2020-05-14 | $53.51 | $54.86 | $53.30 | $53.71 | $53.14 | 13,473,700 |
| 2020-05-13 | $53.61 | $54.87 | $53.55 | $53.67 | $53.10 | 9,723,210 |
| 2020-05-12 | $54.01 | $54.30 | $52.55 | $54.12 | $53.55 | 13,795,930 |
| 2020-05-11 | $54.21 | $55.10 | $53.13 | $54.85 | $54.27 | 16,868,000 |
| 2020-05-08 | $53.79 | $54.41 | $53.11 | $53.28 | $52.72 | 15,160,480 |
| 2020-05-07 | $54.89 | $54.89 | $52.88 | $53.00 | $52.44 | 18,528,480 |
| 2020-05-06 | $49.40 | $54.60 | $49.23 | $54.28 | $53.71 | 22,190,980 |
| 2020-05-05 | $50.39 | $50.39 | $50.39 | $50.39 | $49.86 | 0 |
| 2020-05-04 | $50.39 | $50.39 | $50.39 | $50.39 | $49.86 | 0 |
| 2020-05-01 | $50.39 | $50.39 | $50.39 | $50.39 | $49.86 | 0 |
| 2020-04-30 | $48.51 | $51.39 | $48.51 | $50.39 | $49.86 | 16,417,530 |
| 2020-04-29 | $48.01 | $49.00 | $47.71 | $47.90 | $47.39 | 8,982,580 |
| 2020-04-28 | $47.80 | $49.55 | $45.58 | $48.64 | $48.13 | 14,645,390 |
| 2020-04-27 | $48.99 | $49.00 | $47.52 | $47.70 | $47.20 | 9,410,990 |
| 2020-04-24 | $51.06 | $52.50 | $47.11 | $49.05 | $48.53 | 15,402,070 |
| 2020-04-23 | $53.60 | $53.60 | $51.60 | $51.68 | $51.13 | 12,200,310 |
| 2020-04-22 | $51.20 | $54.39 | $51.02 | $53.70 | $53.13 | 14,982,660 |
| 2020-04-21 | $53.62 | $54.00 | $51.60 | $52.35 | $51.80 | 13,615,150 |
| 2020-04-20 | $54.02 | $55.19 | $52.86 | $54.60 | $54.02 | 15,368,130 |
| 2020-04-17 | $53.60 | $56.20 | $53.33 | $54.66 | $54.08 | 21,493,670 |
| 2020-04-16 | $51.45 | $53.54 | $50.81 | $52.47 | $51.92 | 12,508,480 |
| 2020-04-15 | $52.40 | $53.65 | $51.38 | $51.49 | $50.95 | 14,092,380 |
| 2020-04-14 | $50.90 | $52.51 | $50.28 | $52.43 | $51.88 | 11,228,060 |
| 2020-04-13 | $50.51 | $51.50 | $49.68 | $49.96 | $49.43 | 10,174,780 |
| 2020-04-10 | $55.21 | $56.21 | $51.43 | $51.95 | $51.40 | 16,133,730 |
| 2020-04-09 | $56.70 | $57.47 | $55.05 | $55.51 | $54.92 | 15,298,350 |
| 2020-04-08 | $52.79 | $57.88 | $52.51 | $56.51 | $55.91 | 22,279,520 |
| 2020-04-07 | $53.48 | $53.74 | $52.80 | $53.31 | $52.75 | 13,451,680 |
| 2020-04-06 | $51.91 | $51.91 | $51.91 | $51.91 | $51.36 | 0 |
| 2020-04-03 | $53.00 | $53.62 | $51.60 | $51.91 | $51.36 | 17,883,830 |
| 2020-04-02 | $50.85 | $54.32 | $50.51 | $53.89 | $53.32 | 22,226,150 |
| 2020-04-01 | $50.15 | $52.42 | $48.05 | $50.74 | $50.20 | 17,440,320 |
| 2020-03-31 | $49.50 | $51.78 | $49.40 | $50.08 | $49.55 | 16,678,230 |
| 2020-03-30 | $50.04 | $50.85 | $47.16 | $48.31 | $47.80 | 18,976,920 |
| 2020-03-27 | $54.80 | $54.92 | $51.66 | $51.88 | $51.33 | 14,183,740 |
| 2020-03-26 | $54.19 | $56.80 | $53.53 | $53.66 | $53.09 | 15,961,440 |
| 2020-03-25 | $55.90 | $56.86 | $53.88 | $54.99 | $54.41 | 18,648,470 |
| 2020-03-24 | $56.98 | $57.45 | $51.03 | $55.28 | $54.70 | 28,437,490 |
| 2020-03-23 | $60.00 | $60.38 | $56.39 | $56.39 | $55.79 | 23,168,910 |
| 2020-03-20 | $65.00 | $68.74 | $59.85 | $62.66 | $62.00 | 47,200,630 |
| 2020-03-19 | $58.35 | $64.20 | $58.35 | $64.20 | $63.52 | 38,855,620 |
| 2020-03-18 | $57.13 | $62.36 | $56.83 | $58.36 | $57.74 | 36,653,460 |
| 2020-03-17 | $55.55 | $57.15 | $53.65 | $56.82 | $56.22 | 28,633,830 |
| 2020-03-16 | $55.80 | $55.82 | $52.00 | $53.75 | $53.18 | 23,890,930 |
| 2020-03-13 | $50.30 | $55.80 | $50.30 | $54.23 | $53.66 | 26,682,110 |
| 2020-03-12 | $52.10 | $54.90 | $51.58 | $53.08 | $52.52 | 18,034,850 |
| 2020-03-11 | $57.20 | $57.38 | $53.10 | $53.31 | $52.75 | 27,362,920 |
| 2020-03-10 | $52.10 | $57.28 | $52.10 | $56.76 | $56.16 | 31,292,510 |
| 2020-03-09 | $53.90 | $56.49 | $52.05 | $52.10 | $51.55 | 22,643,640 |
| 2020-03-06 | $57.00 | $58.66 | $56.56 | $56.65 | $56.05 | 18,542,470 |
| 2020-03-05 | $62.70 | $63.00 | $55.68 | $59.29 | $58.66 | 34,533,540 |
| 2020-03-04 | $66.00 | $66.94 | $60.29 | $61.54 | $60.89 | 39,890,690 |
| 2020-03-03 | $61.53 | $67.43 | $61.50 | $66.99 | $66.28 | 46,203,250 |
| 2020-03-02 | $62.50 | $63.50 | $59.03 | $61.30 | $60.65 | 28,991,510 |
| 2020-02-28 | $56.46 | $62.66 | $56.40 | $60.11 | $59.47 | 37,560,690 |
| 2020-02-27 | $62.58 | $63.44 | $58.07 | $59.41 | $58.78 | 26,739,960 |
| 2020-02-26 | $66.80 | $68.50 | $62.10 | $62.10 | $61.44 | 31,060,900 |
| 2020-02-25 | $65.59 | $71.00 | $63.63 | $69.00 | $68.27 | 40,531,840 |
| 2020-02-24 | $67.10 | $73.44 | $66.80 | $69.45 | $68.72 | 37,576,950 |
| 2020-02-21 | $61.47 | $68.28 | $61.10 | $67.88 | $67.16 | 43,844,340 |
| 2020-02-20 | $64.50 | $65.76 | $58.55 | $63.04 | $62.37 | 55,944,820 |
| 2020-02-19 | $64.00 | $68.36 | $62.01 | $64.60 | $63.92 | 47,677,020 |
| 2020-02-18 | $59.00 | $65.71 | $58.55 | $65.71 | $65.02 | 49,298,920 |
| 2020-02-17 | $56.87 | $60.08 | $54.01 | $59.74 | $59.11 | 47,815,660 |
| 2020-02-14 | $57.43 | $60.86 | $55.36 | $57.35 | $56.74 | 56,331,160 |
| 2020-02-13 | $58.94 | $61.44 | $54.55 | $55.60 | $55.01 | 61,226,180 |
| 2020-02-12 | $52.29 | $55.85 | $50.56 | $55.85 | $55.26 | 34,131,500 |
| 2020-02-11 | $46.16 | $50.77 | $46.16 | $50.77 | $50.23 | 35,614,040 |
| 2020-02-10 | $43.71 | $47.95 | $43.03 | $46.15 | $45.66 | 39,221,380 |
| 2020-02-07 | $40.30 | $44.98 | $40.08 | $44.38 | $43.91 | 40,806,920 |
| 2020-02-06 | $37.00 | $40.96 | $36.68 | $40.90 | $40.47 | 41,461,930 |
| 2020-02-05 | $38.00 | $41.90 | $37.75 | $38.02 | $37.62 | 47,813,940 |
| 2020-02-04 | $32.51 | $38.61 | $32.51 | $38.61 | $38.20 | 36,090,590 |
| 2020-02-03 | $35.10 | $35.10 | $35.10 | $35.10 | $34.73 | 4,380,700 |
| 2020-01-31 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 0 |
| 2020-01-30 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 0 |
| 2020-01-29 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 0 |
| 2020-01-28 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 0 |
| 2020-01-27 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 0 |
| 2020-01-24 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 0 |
| 2020-01-23 | $36.52 | $39.58 | $35.05 | $39.00 | $38.59 | 47,872,990 |
| 2020-01-22 | $33.03 | $37.09 | $32.81 | $37.09 | $36.70 | 31,236,820 |
| 2020-01-21 | $31.88 | $34.75 | $31.40 | $33.72 | $33.36 | 31,330,380 |
| 2020-01-20 | $30.90 | $32.36 | $30.58 | $32.16 | $31.82 | 20,428,670 |
| 2020-01-17 | $31.12 | $31.78 | $30.61 | $30.95 | $30.62 | 17,781,610 |
| 2020-01-16 | $31.18 | $32.58 | $31.10 | $31.30 | $30.97 | 26,753,580 |
| 2020-01-15 | $30.50 | $31.35 | $30.35 | $31.12 | $30.79 | 19,050,810 |
| 2020-01-14 | $31.24 | $31.25 | $30.31 | $30.56 | $30.24 | 20,752,990 |
| 2020-01-13 | $29.31 | $31.38 | $29.10 | $31.24 | $30.91 | 26,535,980 |
| 2020-01-10 | $29.08 | $29.96 | $28.96 | $29.77 | $29.46 | 17,790,430 |
| 2020-01-09 | $28.70 | $29.29 | $28.59 | $29.05 | $28.74 | 13,627,840 |
| 2020-01-08 | $29.00 | $29.28 | $28.35 | $28.42 | $28.12 | 19,660,290 |
| 2020-01-07 | $29.86 | $31.20 | $29.40 | $29.65 | $29.34 | 26,401,220 |
| 2020-01-06 | $29.75 | $30.19 | $29.08 | $29.90 | $29.58 | 22,892,930 |
| 2020-01-03 | $29.50 | $30.38 | $29.32 | $29.80 | $29.48 | 31,429,940 |
| 2020-01-02 | $27.79 | $30.44 | $27.66 | $29.80 | $29.48 | 38,780,700 |
| 2020-01-01 | $27.67 | $27.67 | $27.67 | $27.67 | $27.38 | 0 |
| 2019-12-31 | $27.74 | $28.13 | $27.25 | $27.67 | $27.38 | 14,345,040 |
| 2019-12-30 | $27.90 | $28.39 | $26.71 | $27.87 | $27.58 | 18,808,850 |
| 2019-12-27 | $28.77 | $29.29 | $27.89 | $28.10 | $27.80 | 27,851,230 |
| 2019-12-26 | $27.34 | $29.48 | $27.20 | $28.68 | $28.38 | 33,666,170 |
| 2019-12-25 | $26.60 | $28.02 | $26.45 | $27.30 | $27.01 | 34,997,450 |
| 2019-12-24 | $24.84 | $26.96 | $24.56 | $26.70 | $26.42 | 25,708,520 |
| 2019-12-23 | $24.50 | $25.24 | $24.33 | $24.70 | $24.44 | 7,131,780 |
| 2019-12-20 | $25.87 | $25.87 | $24.96 | $25.00 | $24.74 | 11,323,130 |
| 2019-12-19 | $25.19 | $25.98 | $25.11 | $25.85 | $25.58 | 14,898,510 |
| 2019-12-18 | $25.35 | $25.56 | $24.92 | $25.18 | $24.91 | 16,081,360 |
| 2019-12-17 | $25.90 | $25.94 | $25.50 | $25.67 | $25.40 | 12,854,070 |
| 2019-12-16 | $25.53 | $26.16 | $25.40 | $25.90 | $25.63 | 15,268,850 |
| 2019-12-13 | $25.92 | $26.00 | $25.20 | $25.49 | $25.22 | 14,382,780 |
| 2019-12-12 | $25.11 | $26.32 | $24.83 | $25.80 | $25.53 | 21,161,270 |
| 2019-12-11 | $24.78 | $25.55 | $24.61 | $25.22 | $24.95 | 13,428,810 |
| 2019-12-10 | $24.50 | $25.08 | $24.28 | $24.90 | $24.64 | 11,735,870 |
| 2019-12-09 | $24.68 | $25.10 | $24.32 | $24.62 | $24.36 | 12,575,860 |
| 2019-12-06 | $24.09 | $24.54 | $23.95 | $24.50 | $24.24 | 11,302,640 |
| 2019-12-05 | $24.12 | $24.49 | $23.66 | $24.20 | $23.94 | 14,296,030 |
| 2019-12-04 | $23.25 | $24.24 | $23.04 | $24.11 | $23.86 | 15,812,400 |
| 2019-12-03 | $22.70 | $23.58 | $22.50 | $23.36 | $23.11 | 11,474,110 |
| 2019-12-02 | $22.40 | $22.85 | $22.10 | $22.61 | $22.37 | 5,193,940 |
| 2019-11-29 | $21.95 | $22.33 | $21.78 | $22.26 | $22.02 | 3,935,330 |
| 2019-11-28 | $22.19 | $22.31 | $21.81 | $21.85 | $21.62 | 3,361,390 |
| 2019-11-27 | $21.62 | $22.49 | $21.35 | $22.14 | $21.91 | 5,875,580 |
| 2019-11-26 | $21.92 | $22.07 | $21.58 | $21.70 | $21.47 | 3,325,540 |
| 2019-11-25 | $22.65 | $22.85 | $21.73 | $21.75 | $21.52 | 7,093,150 |
| 2019-11-22 | $23.17 | $23.67 | $22.80 | $22.80 | $22.56 | 6,595,450 |
| 2019-11-21 | $23.00 | $23.60 | $23.00 | $23.25 | $23.00 | 4,045,500 |
| 2019-11-20 | $23.81 | $23.95 | $23.18 | $23.34 | $23.09 | 7,458,530 |
| 2019-11-19 | $23.60 | $24.03 | $23.32 | $24.03 | $23.78 | 7,771,460 |
| 2019-11-18 | $23.50 | $23.86 | $23.45 | $23.77 | $23.52 | 5,827,390 |
| 2019-11-15 | $23.60 | $24.22 | $23.45 | $23.62 | $23.37 | 9,739,130 |
| 2019-11-14 | $23.18 | $23.84 | $22.75 | $23.70 | $23.45 | 10,331,950 |
| 2019-11-13 | $23.08 | $23.50 | $22.89 | $23.21 | $22.96 | 6,163,110 |
| 2019-11-12 | $22.45 | $23.19 | $22.26 | $23.09 | $22.85 | 5,846,280 |
| 2019-11-11 | $23.26 | $23.35 | $22.67 | $22.70 | $22.46 | 7,192,600 |
| 2019-11-08 | $24.43 | $24.43 | $23.69 | $23.78 | $23.53 | 9,319,280 |
| 2019-11-07 | $23.30 | $24.35 | $23.07 | $24.33 | $24.07 | 9,273,340 |
| 2019-11-06 | $23.80 | $24.30 | $23.14 | $23.46 | $23.21 | 7,739,530 |
| 2019-11-05 | $24.30 | $24.56 | $23.74 | $23.85 | $23.60 | 7,719,180 |
| 2019-11-04 | $23.40 | $24.28 | $23.35 | $23.99 | $23.74 | 8,215,270 |
| 2019-11-01 | $22.87 | $23.81 | $22.60 | $23.53 | $23.28 | 5,852,100 |
| 2019-10-31 | $36.11 | $36.50 | $34.70 | $34.86 | $22.96 | 6,178,540 |
| 2019-10-30 | $35.84 | $37.00 | $35.51 | $36.31 | $23.91 | 5,187,410 |
| 2019-10-29 | $37.20 | $37.37 | $36.50 | $37.00 | $24.37 | 6,334,350 |
| 2019-10-28 | $35.80 | $37.15 | $35.50 | $37.06 | $24.41 | 7,829,350 |
| 2019-10-25 | $35.67 | $35.70 | $34.75 | $35.38 | $23.30 | 4,964,520 |
| 2019-10-24 | $35.49 | $35.66 | $34.20 | $34.98 | $23.04 | 5,876,950 |
| 2019-10-23 | $37.00 | $37.00 | $35.16 | $35.50 | $23.38 | 9,213,580 |
| 2019-10-22 | $38.00 | $38.00 | $36.53 | $37.09 | $24.43 | 7,887,370 |
| 2019-10-21 | $37.23 | $37.88 | $36.53 | $37.88 | $24.95 | 4,318,080 |
| 2019-10-18 | $38.12 | $38.59 | $37.12 | $37.38 | $24.62 | 5,139,020 |
| 2019-10-17 | $37.42 | $38.61 | $37.31 | $38.16 | $25.13 | 6,048,760 |
| 2019-10-16 | $37.28 | $37.86 | $37.03 | $37.45 | $24.66 | 4,332,070 |
| 2019-10-15 | $38.81 | $38.94 | $37.26 | $37.27 | $24.55 | 9,194,670 |
| 2019-10-14 | $38.54 | $39.58 | $38.21 | $39.49 | $26.01 | 8,319,870 |
| 2019-10-11 | $38.34 | $38.59 | $37.52 | $37.98 | $25.01 | 6,043,320 |
| 2019-10-10 | $38.20 | $38.70 | $37.88 | $38.60 | $25.42 | 6,673,410 |
| 2019-10-09 | $36.70 | $38.48 | $36.70 | $38.29 | $25.22 | 7,127,590 |
| 2019-10-08 | $37.49 | $38.30 | $36.71 | $36.86 | $24.28 | 5,186,520 |
| 2019-10-07 | $37.41 | $37.41 | $37.41 | $37.41 | $24.64 | 0 |
| 2019-10-04 | $37.41 | $37.41 | $37.41 | $37.41 | $24.64 | 0 |
| 2019-10-03 | $37.41 | $37.41 | $37.41 | $37.41 | $24.64 | 0 |
| 2019-10-02 | $37.41 | $37.41 | $37.41 | $37.41 | $24.64 | 0 |
| 2019-10-01 | $37.41 | $37.41 | $37.41 | $37.41 | $24.64 | 0 |
| 2019-09-30 | $37.99 | $38.14 | $37.10 | $37.41 | $24.64 | 5,511,790 |
| 2019-09-27 | $37.37 | $38.38 | $36.81 | $37.70 | $24.83 | 7,484,720 |
| 2019-09-26 | $40.76 | $40.89 | $36.66 | $37.09 | $24.43 | 15,078,760 |
| 2019-09-25 | $41.46 | $42.79 | $40.33 | $40.65 | $26.77 | 12,028,080 |
| 2019-09-24 | $41.97 | $42.98 | $41.41 | $41.46 | $27.31 | 16,771,970 |
| 2019-09-23 | $40.27 | $42.55 | $39.72 | $42.29 | $27.85 | 19,429,890 |
| 2019-09-20 | $39.85 | $40.72 | $39.43 | $40.03 | $26.36 | 10,490,440 |
| 2019-09-19 | $38.70 | $39.96 | $38.40 | $39.96 | $26.32 | 9,586,160 |
| 2019-09-18 | $38.65 | $39.10 | $38.00 | $38.32 | $25.24 | 6,859,120 |
| 2019-09-17 | $39.72 | $39.91 | $38.32 | $38.45 | $25.32 | 10,006,350 |
| 2019-09-16 | $39.88 | $41.90 | $39.55 | $40.31 | $26.55 | 15,764,610 |
| 2019-09-13 | $39.45 | $39.45 | $39.45 | $39.45 | $25.98 | 0 |
| 2019-09-12 | $39.18 | $40.19 | $39.00 | $39.45 | $25.98 | 9,814,800 |
| 2019-09-11 | $39.85 | $40.19 | $38.60 | $38.73 | $25.51 | 9,266,020 |
| 2019-09-10 | $40.00 | $40.85 | $39.18 | $39.63 | $26.10 | 11,175,720 |
| 2019-09-09 | $39.50 | $40.27 | $38.73 | $39.93 | $26.30 | 13,340,360 |
| 2019-09-06 | $39.90 | $40.34 | $38.57 | $39.14 | $25.78 | 13,277,480 |
| 2019-09-05 | $39.63 | $40.61 | $39.40 | $40.24 | $26.50 | 18,988,560 |
| 2019-09-04 | $36.85 | $40.50 | $36.66 | $40.00 | $26.34 | 18,777,710 |
| 2019-09-03 | $35.87 | $38.00 | $35.60 | $37.09 | $24.43 | 14,738,500 |
| 2019-09-02 | $34.60 | $36.12 | $34.05 | $35.91 | $23.65 | 10,934,860 |
| 2019-08-30 | $34.38 | $35.30 | $33.82 | $34.70 | $22.85 | 9,855,530 |
| 2019-08-29 | $34.89 | $35.18 | $33.80 | $34.02 | $22.41 | 9,089,800 |
| 2019-08-28 | $35.98 | $35.98 | $34.18 | $34.19 | $22.52 | 13,344,120 |
| 2019-08-27 | $32.09 | $33.07 | $31.81 | $32.88 | $21.65 | 6,181,760 |
| 2019-08-26 | $30.51 | $32.11 | $30.51 | $31.86 | $20.98 | 3,973,720 |
| 2019-08-23 | $31.88 | $32.09 | $31.37 | $31.53 | $20.77 | 2,950,980 |
| 2019-08-22 | $32.00 | $32.30 | $31.52 | $31.97 | $21.06 | 3,261,800 |
| 2019-08-21 | $31.71 | $32.66 | $31.50 | $31.85 | $20.98 | 5,455,490 |
| 2019-08-20 | $31.53 | $32.14 | $31.35 | $31.61 | $20.82 | 4,047,700 |
| 2019-08-19 | $30.51 | $31.55 | $30.21 | $31.52 | $20.76 | 5,438,140 |
| 2019-08-16 | $30.01 | $30.76 | $29.95 | $30.12 | $19.84 | 4,124,820 |
| 2019-08-15 | $29.05 | $30.69 | $29.05 | $30.46 | $20.06 | 7,325,660 |
| 2019-08-14 | $32.21 | $32.36 | $31.56 | $31.62 | $20.82 | 2,317,910 |
| 2019-08-13 | $31.63 | $32.09 | $31.38 | $31.68 | $20.86 | 2,531,260 |
| 2019-08-12 | $31.00 | $32.21 | $30.61 | $32.10 | $21.14 | 3,453,520 |
| 2019-08-09 | $31.54 | $31.95 | $30.51 | $30.60 | $20.15 | 3,179,560 |
| 2019-08-08 | $31.35 | $31.90 | $31.35 | $31.52 | $20.76 | 2,411,600 |
| 2019-08-07 | $32.30 | $32.36 | $31.19 | $31.30 | $20.61 | 3,226,200 |
| 2019-08-06 | $32.65 | $33.11 | $31.00 | $31.70 | $20.88 | 6,940,760 |
| 2019-08-05 | $34.60 | $35.44 | $33.73 | $33.81 | $22.27 | 4,732,400 |
| 2019-08-02 | $34.55 | $35.43 | $34.52 | $34.86 | $22.96 | 4,065,560 |
| 2019-08-01 | $35.60 | $35.92 | $35.26 | $35.77 | $23.56 | 3,170,770 |
| 2019-07-31 | $36.33 | $36.33 | $35.63 | $35.70 | $23.51 | 4,326,950 |
| 2019-07-30 | $35.88 | $36.49 | $35.55 | $36.36 | $23.95 | 5,856,110 |
| 2019-07-29 | $35.52 | $35.88 | $35.21 | $35.87 | $23.62 | 3,677,000 |
| 2019-07-26 | $35.29 | $35.94 | $35.02 | $35.55 | $23.41 | 4,910,560 |
| 2019-07-25 | $35.62 | $36.15 | $35.30 | $35.44 | $23.34 | 6,620,610 |
| 2019-07-24 | $36.00 | $36.55 | $35.41 | $35.57 | $23.43 | 8,975,420 |
| 2019-07-23 | $34.46 | $36.66 | $34.46 | $35.78 | $23.56 | 8,092,090 |
| 2019-07-22 | $37.90 | $37.90 | $34.19 | $35.01 | $23.06 | 13,783,650 |
| 2019-07-19 | $35.40 | $37.99 | $35.40 | $37.99 | $25.02 | 13,458,280 |
| 2019-07-18 | $35.96 | $36.16 | $35.09 | $35.09 | $23.11 | 7,068,730 |
| 2019-07-17 | $36.20 | $37.49 | $36.01 | $36.40 | $23.97 | 11,956,830 |
| 2019-07-16 | $35.50 | $36.22 | $35.01 | $35.93 | $23.66 | 7,279,300 |
| 2019-07-15 | $34.68 | $35.93 | $34.58 | $35.69 | $23.51 | 8,265,640 |
| 2019-07-12 | $33.95 | $35.50 | $33.80 | $35.13 | $23.14 | 9,247,950 |
| 2019-07-11 | $34.04 | $34.53 | $33.26 | $33.50 | $22.06 | 3,860,830 |
| 2019-07-10 | $34.60 | $35.49 | $34.01 | $34.25 | $22.56 | 6,266,800 |
| 2019-07-09 | $32.51 | $33.73 | $32.30 | $33.73 | $22.21 | 4,080,770 |
| 2019-07-08 | $34.46 | $34.46 | $32.63 | $32.70 | $21.54 | 4,321,610 |
| 2019-07-05 | $34.38 | $34.68 | $33.97 | $34.53 | $22.74 | 3,393,540 |
| 2019-07-04 | $35.00 | $35.09 | $33.80 | $34.26 | $22.56 | 3,921,920 |
| 2019-07-03 | $34.59 | $35.76 | $34.53 | $34.78 | $22.91 | 5,134,320 |
| 2019-07-02 | $35.00 | $36.85 | $34.50 | $34.89 | $22.98 | 11,096,540 |
| 2019-07-01 | $33.20 | $34.20 | $32.77 | $34.10 | $22.46 | 5,502,700 |
| 2019-06-28 | $33.31 | $33.61 | $32.32 | $32.44 | $21.36 | 3,064,360 |
| 2019-06-27 | $32.71 | $33.73 | $32.60 | $33.39 | $21.99 | 4,334,970 |
| 2019-06-26 | $32.40 | $33.00 | $32.23 | $32.66 | $21.51 | 2,088,500 |
| 2019-06-25 | $33.45 | $33.45 | $32.20 | $32.63 | $21.49 | 3,088,600 |
| 2019-06-24 | $33.69 | $34.17 | $33.26 | $33.47 | $22.04 | 2,328,280 |
| 2019-06-21 | $33.78 | $34.27 | $33.46 | $33.83 | $22.28 | 3,899,360 |
| 2019-06-20 | $32.77 | $33.51 | $32.58 | $33.27 | $21.91 | 3,283,320 |
| 2019-06-19 | $33.11 | $33.88 | $32.77 | $32.79 | $21.60 | 4,064,710 |
| 2019-06-18 | $32.26 | $32.48 | $31.98 | $32.08 | $21.13 | 1,675,880 |
| 2019-06-17 | $33.00 | $33.00 | $32.08 | $32.26 | $21.25 | 1,938,800 |
| 2019-06-14 | $34.00 | $34.25 | $32.85 | $32.89 | $21.66 | 3,214,800 |
| 2019-06-13 | $34.34 | $34.70 | $34.04 | $34.18 | $22.51 | 3,397,570 |
| 2019-06-12 | $33.51 | $34.36 | $33.21 | $34.04 | $22.42 | 3,757,450 |
| 2019-06-11 | $32.72 | $33.79 | $32.23 | $33.62 | $22.14 | 3,711,680 |
| 2019-06-10 | $32.19 | $32.80 | $31.81 | $32.40 | $21.34 | 3,006,770 |
| 2019-06-07 | $31.92 | $31.92 | $31.92 | $31.92 | $21.02 | 0 |
| 2019-06-06 | $33.69 | $33.79 | $31.85 | $31.92 | $21.02 | 4,305,080 |
| 2019-06-05 | $34.43 | $34.48 | $33.44 | $33.60 | $22.13 | 3,114,530 |
| 2019-06-04 | $34.48 | $35.18 | $33.53 | $33.80 | $22.26 | 3,566,240 |
| 2019-06-03 | $35.30 | $35.40 | $34.57 | $34.70 | $22.85 | 3,629,130 |
| 2019-05-31 | $35.52 | $35.99 | $34.92 | $34.94 | $23.01 | 4,739,580 |
| 2019-05-30 | $35.80 | $35.84 | $34.70 | $35.57 | $23.43 | 6,748,820 |
| 2019-05-29 | $35.62 | $37.00 | $35.60 | $36.22 | $23.85 | 6,872,210 |
| 2019-05-28 | $36.62 | $37.79 | $35.78 | $35.96 | $23.68 | 10,441,230 |
| 2019-05-27 | $33.55 | $36.44 | $33.55 | $36.05 | $23.74 | 8,901,030 |
| 2019-05-24 | $35.10 | $35.88 | $33.99 | $33.99 | $22.39 | 6,564,790 |
| 2019-05-23 | $36.01 | $36.77 | $35.41 | $36.11 | $23.78 | 10,203,990 |
| 2019-05-22 | $35.40 | $36.09 | $34.88 | $35.56 | $23.42 | 6,786,200 |
| 2019-05-21 | $35.00 | $35.87 | $34.33 | $35.61 | $23.45 | 9,496,720 |
| 2019-05-20 | $34.70 | $36.85 | $34.01 | $36.18 | $23.83 | 12,653,220 |
| 2019-05-17 | $33.60 | $34.58 | $33.11 | $33.50 | $22.06 | 7,908,260 |
| 2019-05-16 | $33.80 | $33.81 | $33.10 | $33.22 | $21.88 | 3,651,470 |
| 2019-05-15 | $34.01 | $34.18 | $33.50 | $33.67 | $22.17 | 4,330,390 |
| 2019-05-14 | $32.96 | $34.18 | $32.81 | $33.37 | $21.98 | 5,594,530 |
| 2019-05-13 | $33.27 | $34.17 | $33.24 | $33.36 | $21.97 | 5,903,520 |
| 2019-05-10 | $32.77 | $34.09 | $31.20 | $33.98 | $22.38 | 10,012,980 |
| 2019-05-09 | $31.77 | $32.77 | $31.71 | $31.87 | $20.99 | 6,880,350 |
| 2019-05-08 | $30.10 | $32.70 | $30.10 | $31.40 | $20.68 | 6,726,560 |
| 2019-05-07 | $32.42 | $33.10 | $30.39 | $31.35 | $20.65 | 6,087,400 |
| 2019-05-06 | $33.34 | $34.59 | $32.39 | $32.39 | $21.33 | 5,966,950 |
| 2019-05-03 | $35.99 | $35.99 | $35.99 | $35.99 | $23.70 | 0 |
| 2019-05-02 | $35.99 | $35.99 | $35.99 | $35.99 | $23.70 | 0 |
| 2019-05-01 | $35.99 | $35.99 | $35.99 | $35.99 | $23.70 | 0 |
| 2019-04-30 | $34.34 | $36.11 | $34.34 | $35.99 | $23.70 | 3,333,890 |
| 2019-04-29 | $37.02 | $37.48 | $35.01 | $35.18 | $23.17 | 4,912,490 |
| 2019-04-26 | $38.17 | $38.17 | $36.68 | $36.87 | $24.28 | 6,432,470 |
| 2019-04-25 | $40.00 | $40.50 | $38.84 | $38.84 | $25.58 | 7,951,900 |
| 2019-04-24 | $38.23 | $39.75 | $36.79 | $39.72 | $26.16 | 8,864,050 |
| 2019-04-23 | $37.96 | $39.16 | $37.77 | $38.31 | $25.23 | 5,871,870 |
| 2019-04-22 | $38.70 | $39.14 | $37.84 | $38.32 | $25.24 | 6,809,460 |
| 2019-04-19 | $37.33 | $38.20 | $36.48 | $38.04 | $25.05 | 5,893,960 |
| 2019-04-18 | $38.02 | $38.10 | $37.03 | $37.33 | $24.59 | 4,773,760 |
| 2019-04-17 | $38.80 | $39.35 | $38.03 | $38.24 | $25.18 | 5,836,400 |
| 2019-04-16 | $36.55 | $38.13 | $36.40 | $38.09 | $25.09 | 5,048,640 |
| 2019-04-15 | $38.55 | $38.78 | $37.00 | $37.01 | $24.37 | 4,931,550 |
| 2019-04-12 | $37.91 | $38.88 | $37.83 | $38.02 | $25.04 | 4,955,180 |
| 2019-04-11 | $39.60 | $39.70 | $37.57 | $37.88 | $24.95 | 9,451,240 |
| 2019-04-10 | $40.10 | $41.44 | $39.90 | $40.02 | $26.36 | 6,765,900 |
| 2019-04-09 | $40.00 | $41.48 | $39.60 | $41.18 | $27.12 | 11,461,280 |
| 2019-04-08 | $40.06 | $40.96 | $39.41 | $39.59 | $26.07 | 8,636,450 |
| 2019-04-05 | $40.19 | $40.19 | $40.19 | $40.19 | $26.47 | 0 |
| 2019-04-04 | $40.98 | $41.35 | $39.79 | $40.19 | $26.47 | 9,798,330 |
| 2019-04-03 | $40.50 | $41.49 | $40.10 | $40.97 | $26.98 | 9,602,660 |
| 2019-04-02 | $42.28 | $44.03 | $41.50 | $41.89 | $27.59 | 13,203,310 |
| 2019-04-01 | $41.81 | $43.50 | $41.12 | $42.79 | $28.18 | 13,386,130 |
| 2019-03-29 | $42.19 | $42.80 | $40.00 | $41.80 | $27.53 | 17,290,740 |
| 2019-03-28 | $44.00 | $46.50 | $43.65 | $44.39 | $29.23 | 19,431,230 |
| 2019-03-27 | $43.55 | $45.49 | $41.61 | $43.88 | $28.90 | 22,743,830 |
| 2019-03-26 | $48.18 | $48.18 | $42.92 | $43.80 | $28.85 | 35,748,570 |
| 2019-03-25 | $43.80 | $43.80 | $43.80 | $43.80 | $28.85 | 1,741,100 |
| 2019-03-22 | $39.82 | $39.82 | $39.82 | $39.82 | $26.23 | 1,069,410 |
| 2019-03-21 | $36.20 | $36.20 | $36.20 | $36.20 | $23.84 | 4,128,860 |
| 2019-03-20 | $32.88 | $33.49 | $32.03 | $32.91 | $21.67 | 12,180,890 |
| 2019-03-19 | $33.55 | $34.88 | $32.74 | $32.74 | $21.56 | 25,436,700 |
| 2019-03-18 | $38.00 | $38.40 | $35.68 | $36.38 | $23.96 | 12,722,630 |
| 2019-03-15 | $36.59 | $37.88 | $36.15 | $37.49 | $24.69 | 14,514,100 |
| 2019-03-14 | $35.12 | $37.52 | $33.79 | $35.90 | $23.64 | 15,291,880 |
| 2019-03-13 | $35.30 | $38.19 | $34.65 | $35.67 | $23.49 | 17,387,570 |
| 2019-03-12 | $34.95 | $36.35 | $34.31 | $35.63 | $23.47 | 14,629,150 |
| 2019-03-11 | $34.29 | $36.00 | $33.60 | $34.44 | $22.68 | 15,053,720 |
| 2019-03-08 | $31.27 | $35.05 | $30.85 | $33.21 | $21.87 | 18,406,500 |
| 2019-03-07 | $31.60 | $32.56 | $31.18 | $31.99 | $21.07 | 12,511,440 |
| 2019-03-06 | $32.12 | $32.91 | $31.11 | $31.96 | $21.05 | 14,126,960 |
| 2019-03-05 | $29.57 | $32.83 | $29.55 | $32.59 | $21.46 | 15,443,670 |
| 2019-03-04 | $31.00 | $31.40 | $29.88 | $30.01 | $19.76 | 12,648,710 |
| 2019-03-01 | $29.14 | $29.50 | $28.53 | $29.38 | $19.35 | 5,747,740 |
| 2019-02-28 | $29.90 | $30.49 | $28.78 | $29.21 | $19.24 | 10,671,450 |
| 2019-02-27 | $30.48 | $31.42 | $29.88 | $30.91 | $20.36 | 12,092,830 |
| 2019-02-26 | $29.67 | $32.28 | $29.20 | $30.01 | $19.76 | 14,870,810 |
| 2019-02-25 | $29.07 | $30.37 | $28.18 | $30.35 | $19.99 | 14,884,970 |
| 2019-02-22 | $26.12 | $27.78 | $25.82 | $27.75 | $18.28 | 12,615,280 |
| 2019-02-21 | $26.39 | $27.10 | $25.95 | $26.18 | $17.24 | 8,459,760 |
| 2019-02-20 | $26.60 | $26.65 | $25.80 | $26.21 | $17.26 | 5,440,960 |
| 2019-02-19 | $27.00 | $27.36 | $26.41 | $26.73 | $17.60 | 8,929,240 |
| 2019-02-18 | $26.25 | $27.12 | $26.13 | $27.00 | $17.78 | 9,000,090 |
| 2019-02-15 | $25.90 | $26.64 | $25.79 | $26.23 | $17.27 | 6,478,430 |
| 2019-02-14 | $26.88 | $27.15 | $26.15 | $26.18 | $17.24 | 10,465,950 |
| 2019-02-13 | $25.37 | $26.43 | $25.20 | $26.20 | $17.26 | 10,468,530 |
| 2019-02-12 | $25.25 | $25.57 | $25.15 | $25.34 | $16.69 | 4,395,700 |
| 2019-02-11 | $24.68 | $25.46 | $24.36 | $25.30 | $16.66 | 5,419,660 |
| 2019-02-08 | $24.41 | $24.41 | $24.41 | $24.41 | $16.08 | 0 |
| 2019-02-07 | $24.41 | $24.41 | $24.41 | $24.41 | $16.08 | 0 |
| 2019-02-06 | $24.41 | $24.41 | $24.41 | $24.41 | $16.08 | 0 |
| 2019-02-05 | $24.41 | $24.41 | $24.41 | $24.41 | $16.08 | 0 |
| 2019-02-04 | $24.41 | $24.41 | $24.41 | $24.41 | $16.08 | 0 |
| 2019-02-01 | $22.98 | $24.65 | $22.98 | $24.41 | $16.08 | 5,493,330 |
| 2019-01-31 | $23.65 | $23.98 | $22.43 | $22.93 | $15.10 | 4,622,020 |
| 2019-01-30 | $24.01 | $24.17 | $23.09 | $23.14 | $15.24 | 3,459,210 |
| 2019-01-29 | $24.82 | $25.06 | $23.31 | $24.03 | $15.83 | 6,081,440 |
| 2019-01-28 | $25.91 | $25.96 | $24.84 | $24.86 | $16.37 | 7,092,430 |
| 2019-01-25 | $25.25 | $26.43 | $25.15 | $25.62 | $16.87 | 9,306,960 |
| 2019-01-24 | $25.61 | $26.58 | $25.32 | $25.56 | $16.83 | 14,227,430 |
| 2019-01-23 | $24.75 | $25.20 | $24.20 | $25.00 | $16.46 | 6,270,270 |
| 2019-01-22 | $25.28 | $25.60 | $25.06 | $25.10 | $16.53 | 4,434,800 |
| 2019-01-21 | $25.21 | $25.66 | $25.05 | $25.31 | $16.67 | 4,140,390 |
| 2019-01-18 | $25.60 | $25.97 | $25.00 | $25.44 | $16.75 | 7,499,830 |
| 2019-01-17 | $25.30 | $27.54 | $25.16 | $25.91 | $17.06 | 12,675,190 |
| 2019-01-16 | $25.65 | $25.69 | $24.94 | $25.04 | $16.49 | 4,768,750 |
| 2019-01-15 | $25.00 | $25.45 | $24.60 | $25.43 | $16.75 | 4,498,640 |
| 2019-01-14 | $25.28 | $25.68 | $24.95 | $25.01 | $16.47 | 4,317,040 |
| 2019-01-11 | $25.25 | $25.66 | $24.97 | $24.98 | $16.45 | 4,396,480 |
| 2019-01-10 | $25.54 | $25.91 | $25.10 | $25.11 | $16.54 | 5,697,310 |
| 2019-01-09 | $25.40 | $26.68 | $25.28 | $25.80 | $16.99 | 10,167,200 |
| 2019-01-08 | $25.59 | $26.09 | $25.20 | $25.55 | $16.83 | 6,401,800 |
| 2019-01-07 | $25.40 | $26.26 | $25.02 | $25.83 | $17.01 | 10,773,680 |
| 2019-01-04 | $24.61 | $26.08 | $24.50 | $25.77 | $16.97 | 11,524,590 |
| 2019-01-03 | $25.15 | $25.72 | $24.42 | $24.78 | $16.32 | 8,523,550 |
| 2019-01-02 | $25.36 | $26.10 | $24.80 | $25.35 | $16.70 | 13,614,780 |
| 2019-01-01 | $24.81 | $24.81 | $24.81 | $24.81 | $16.34 | 0 |
| 2018-12-31 | $24.81 | $24.81 | $24.81 | $24.81 | $16.34 | 0 |
| 2018-12-28 | $22.52 | $24.81 | $22.30 | $24.81 | $16.34 | 7,494,280 |
| 2018-12-27 | $24.40 | $24.45 | $22.55 | $22.55 | $14.85 | 6,943,520 |
| 2018-12-26 | $23.85 | $23.85 | $23.85 | $23.85 | $15.71 | 0 |
| 2018-12-25 | $23.85 | $23.85 | $23.85 | $23.85 | $15.71 | 0 |
| 2018-12-24 | $24.39 | $24.42 | $23.31 | $23.85 | $15.71 | 4,492,230 |
| 2018-12-21 | $25.00 | $25.23 | $24.15 | $24.40 | $16.07 | 6,091,920 |
| 2018-12-20 | $24.10 | $24.93 | $24.10 | $24.70 | $16.27 | 7,569,700 |
| 2018-12-19 | $23.85 | $24.31 | $23.65 | $23.92 | $15.75 | 4,293,610 |
| 2018-12-18 | $24.18 | $24.42 | $23.13 | $23.99 | $15.80 | 5,913,080 |
| 2018-12-17 | $24.14 | $24.55 | $23.75 | $24.28 | $15.99 | 4,745,970 |
| 2018-12-14 | $24.54 | $25.06 | $23.90 | $24.10 | $15.87 | 6,298,490 |
| 2018-12-13 | $25.36 | $25.49 | $24.45 | $24.57 | $16.18 | 8,336,000 |
| 2018-12-12 | $26.02 | $26.39 | $25.10 | $25.38 | $16.72 | 7,940,110 |
| 2018-12-11 | $26.25 | $26.69 | $25.85 | $26.19 | $17.25 | 7,827,790 |
| 2018-12-10 | $25.85 | $26.58 | $25.85 | $26.12 | $17.20 | 6,385,090 |
| 2018-12-07 | $26.35 | $26.88 | $25.41 | $25.85 | $17.02 | 7,893,020 |
| 2018-12-06 | $25.80 | $27.15 | $25.69 | $26.19 | $17.25 | 10,596,790 |
| 2018-12-05 | $25.96 | $26.67 | $25.58 | $25.80 | $16.99 | 13,375,020 |
| 2018-12-04 | $26.40 | $28.87 | $26.40 | $27.76 | $18.28 | 17,489,960 |
| 2018-12-03 | $26.27 | $27.57 | $25.76 | $26.56 | $17.49 | 15,020,710 |
| 2018-11-30 | $25.21 | $25.98 | $24.07 | $25.54 | $16.82 | 11,237,650 |
| 2018-11-29 | $25.50 | $26.57 | $25.16 | $25.24 | $16.62 | 11,916,650 |
| 2018-11-28 | $27.12 | $27.80 | $25.33 | $25.50 | $16.79 | 16,735,440 |
| 2018-11-27 | $26.62 | $28.86 | $26.28 | $27.51 | $18.12 | 20,729,700 |
| 2018-11-26 | $27.20 | $28.16 | $26.83 | $27.20 | $17.91 | 23,389,360 |
| 2018-11-23 | $25.90 | $26.80 | $25.00 | $25.60 | $16.86 | 19,057,710 |
| 2018-11-22 | $26.10 | $27.21 | $25.74 | $27.21 | $17.92 | 20,083,160 |
| 2018-11-21 | $26.00 | $27.01 | $24.10 | $24.74 | $16.29 | 14,126,220 |
| 2018-11-20 | $24.12 | $26.49 | $24.11 | $25.20 | $16.60 | 18,433,600 |
| 2018-11-19 | $25.00 | $25.34 | $24.01 | $24.68 | $16.25 | 15,507,310 |
| 2018-11-16 | $26.46 | $26.46 | $24.73 | $25.56 | $16.83 | 28,863,740 |
| 2018-11-15 | $24.05 | $24.05 | $24.05 | $24.05 | $15.84 | 4,876,100 |
| 2018-11-14 | $20.88 | $21.86 | $20.61 | $21.86 | $14.40 | 12,233,470 |
| 2018-11-13 | $19.05 | $20.48 | $18.98 | $19.87 | $13.09 | 8,304,890 |
| 2018-11-12 | $19.04 | $19.47 | $18.50 | $19.42 | $12.79 | 4,155,010 |
| 2018-11-09 | $18.80 | $19.28 | $18.80 | $18.98 | $12.50 | 3,037,460 |
| 2018-11-08 | $19.18 | $19.47 | $18.88 | $18.99 | $12.51 | 4,211,250 |
| 2018-11-07 | $19.00 | $19.37 | $18.75 | $19.00 | $12.51 | 5,101,120 |
| 2018-11-06 | $19.03 | $19.18 | $18.44 | $18.99 | $12.51 | 4,124,900 |
| 2018-11-05 | $19.30 | $19.70 | $18.62 | $18.97 | $12.49 | 5,578,040 |
| 2018-11-02 | $19.05 | $19.47 | $18.82 | $19.25 | $12.68 | 6,271,740 |
| 2018-11-01 | $18.89 | $19.88 | $18.69 | $18.71 | $12.32 | 9,507,550 |
| 2018-10-31 | $17.02 | $18.61 | $17.02 | $18.61 | $12.26 | 5,720,330 |
| 2018-10-30 | $17.21 | $17.50 | $16.20 | $16.92 | $11.14 | 4,270,690 |
| 2018-10-29 | $17.78 | $18.28 | $17.50 | $17.71 | $11.66 | 2,617,280 |
| 2018-10-26 | $18.00 | $18.18 | $17.62 | $17.79 | $11.72 | 2,794,430 |
| 2018-10-25 | $18.00 | $18.07 | $17.00 | $17.57 | $11.57 | 5,302,400 |
| 2018-10-24 | $17.96 | $19.39 | $17.81 | $18.72 | $12.33 | 5,893,540 |
| 2018-10-23 | $18.91 | $18.98 | $17.64 | $17.86 | $11.76 | 3,030,920 |
| 2018-10-22 | $18.51 | $19.37 | $18.29 | $18.88 | $12.43 | 3,622,290 |
| 2018-10-19 | $17.01 | $18.25 | $17.01 | $18.20 | $11.99 | 2,620,650 |
| 2018-10-18 | $18.33 | $18.38 | $17.55 | $17.61 | $11.60 | 2,196,900 |
| 2018-10-17 | $18.50 | $18.59 | $17.40 | $18.42 | $12.13 | 3,270,500 |
| 2018-10-16 | $18.12 | $18.85 | $17.88 | $18.00 | $11.85 | 1,943,200 |
| 2018-10-15 | $17.92 | $19.08 | $17.92 | $18.40 | $12.12 | 2,414,500 |
| 2018-10-12 | $18.82 | $18.99 | $17.40 | $18.32 | $12.07 | 3,899,210 |
| 2018-10-11 | $19.70 | $19.89 | $18.85 | $18.85 | $12.41 | 3,716,740 |
| 2018-10-10 | $20.90 | $21.67 | $20.63 | $20.94 | $13.79 | 2,097,490 |
| 2018-10-09 | $20.65 | $21.68 | $20.44 | $20.88 | $13.75 | 2,084,400 |
| 2018-10-08 | $22.32 | $22.44 | $20.63 | $20.65 | $13.60 | 3,801,560 |
| 2018-10-05 | $22.80 | $22.80 | $22.80 | $22.80 | $15.02 | 0 |
| 2018-10-04 | $22.80 | $22.80 | $22.80 | $22.80 | $15.02 | 0 |
| 2018-10-03 | $22.80 | $22.80 | $22.80 | $22.80 | $15.02 | 0 |
| 2018-10-02 | $22.80 | $22.80 | $22.80 | $22.80 | $15.02 | 0 |
| 2018-10-01 | $22.80 | $22.80 | $22.80 | $22.80 | $15.02 | 0 |
| 2018-09-28 | $22.03 | $22.80 | $22.03 | $22.80 | $15.02 | 2,975,720 |
| 2018-09-27 | $22.84 | $22.95 | $21.96 | $21.99 | $14.48 | 2,407,400 |
| 2018-09-26 | $22.67 | $23.09 | $22.56 | $22.71 | $14.96 | 2,143,540 |
| 2018-09-25 | $22.70 | $23.18 | $22.60 | $22.73 | $14.97 | 1,589,300 |
| 2018-09-24 | $23.00 | $23.00 | $23.00 | $23.00 | $15.15 | 0 |
| 2018-09-21 | $23.21 | $23.21 | $22.47 | $23.00 | $15.15 | 2,938,200 |
| 2018-09-20 | $22.72 | $23.11 | $22.50 | $23.08 | $15.20 | 2,687,000 |
| 2018-09-19 | $22.20 | $23.12 | $21.98 | $22.70 | $14.95 | 3,474,900 |
| 2018-09-18 | $21.30 | $22.30 | $21.29 | $22.07 | $14.54 | 2,375,990 |
| 2018-09-17 | $22.47 | $22.47 | $21.35 | $21.45 | $14.13 | 2,365,300 |
| 2018-09-14 | $23.56 | $23.60 | $22.63 | $22.63 | $14.90 | 2,278,530 |
| 2018-09-13 | $23.16 | $23.33 | $22.81 | $23.28 | $15.33 | 2,216,500 |
| 2018-09-12 | $23.25 | $23.55 | $22.81 | $22.88 | $15.07 | 2,108,300 |
| 2018-09-11 | $23.17 | $23.64 | $23.08 | $23.23 | $15.30 | 2,140,570 |
| 2018-09-10 | $24.27 | $24.39 | $23.35 | $23.35 | $15.38 | 2,772,400 |
| 2018-09-07 | $24.20 | $24.50 | $23.24 | $23.91 | $15.75 | 3,062,790 |
| 2018-09-06 | $23.60 | $24.67 | $23.54 | $24.06 | $15.85 | 2,724,860 |
| 2018-09-05 | $24.75 | $24.75 | $23.66 | $23.85 | $15.71 | 2,533,520 |
| 2018-09-04 | $24.37 | $25.00 | $24.13 | $24.86 | $16.37 | 2,560,500 |
| 2018-09-03 | $25.14 | $25.14 | $23.80 | $24.39 | $16.06 | 3,004,660 |
| 2018-08-31 | $25.43 | $25.70 | $25.12 | $25.14 | $16.56 | 1,407,930 |
| 2018-08-30 | $26.20 | $26.46 | $25.48 | $25.48 | $16.78 | 2,083,930 |
| 2018-08-29 | $26.28 | $26.63 | $26.02 | $26.28 | $17.31 | 2,483,000 |
| 2018-08-28 | $26.23 | $26.40 | $25.98 | $26.18 | $17.24 | 2,275,350 |
| 2018-08-27 | $25.30 | $26.08 | $25.26 | $25.97 | $17.10 | 2,654,220 |
| 2018-08-24 | $25.76 | $26.01 | $25.31 | $25.34 | $16.69 | 2,056,100 |
| 2018-08-23 | $25.50 | $26.19 | $25.50 | $25.86 | $17.03 | 2,809,380 |
| 2018-08-22 | $26.01 | $26.19 | $25.45 | $25.51 | $16.80 | 2,243,400 |
| 2018-08-21 | $25.98 | $26.24 | $25.53 | $25.99 | $17.12 | 2,908,170 |
| 2018-08-20 | $25.60 | $26.19 | $25.11 | $25.99 | $17.12 | 2,932,570 |
| 2018-08-17 | $26.70 | $26.98 | $25.90 | $25.98 | $17.11 | 2,774,400 |
| 2018-08-16 | $26.05 | $26.94 | $25.83 | $26.21 | $17.26 | 2,382,900 |
| 2018-08-15 | $27.00 | $27.26 | $26.52 | $26.61 | $17.53 | 3,009,600 |
| 2018-08-14 | $27.49 | $27.58 | $26.93 | $27.03 | $17.80 | 2,961,540 |
| 2018-08-13 | $26.68 | $27.93 | $26.40 | $27.69 | $18.24 | 5,766,570 |
| 2018-08-10 | $27.42 | $27.82 | $27.21 | $27.61 | $18.18 | 3,675,300 |
| 2018-08-09 | $26.39 | $27.85 | $26.12 | $27.52 | $18.12 | 5,314,280 |
| 2018-08-08 | $26.90 | $27.20 | $26.12 | $26.18 | $17.24 | 3,100,500 |
| 2018-08-07 | $26.90 | $27.09 | $26.01 | $26.90 | $17.72 | 3,110,690 |
| 2018-08-06 | $26.40 | $26.87 | $25.80 | $26.14 | $17.22 | 3,176,800 |
| 2018-08-03 | $27.50 | $27.55 | $26.58 | $26.58 | $17.51 | 3,116,900 |
| 2018-08-02 | $28.10 | $28.12 | $26.75 | $27.40 | $18.05 | 4,488,390 |
| 2018-08-01 | $28.04 | $29.03 | $27.87 | $28.08 | $18.49 | 5,029,820 |
| 2018-07-31 | $30.48 | $30.99 | $28.02 | $28.40 | $18.70 | 9,222,110 |
| 2018-07-30 | $31.35 | $31.67 | $30.21 | $30.56 | $20.13 | 4,789,130 |
| 2018-07-27 | $30.69 | $31.89 | $30.61 | $31.42 | $20.69 | 6,969,300 |
| 2018-07-26 | $31.75 | $31.75 | $30.75 | $30.91 | $20.36 | 7,708,790 |
| 2018-07-25 | $30.31 | $32.20 | $30.29 | $31.86 | $20.98 | 13,158,370 |
| 2018-07-24 | $30.19 | $30.47 | $29.67 | $30.44 | $20.05 | 6,518,730 |
| 2018-07-23 | $29.49 | $30.47 | $29.20 | $30.10 | $19.82 | 5,919,960 |
| 2018-07-20 | $29.15 | $29.65 | $28.78 | $29.43 | $19.38 | 4,013,910 |
| 2018-07-19 | $29.33 | $29.80 | $28.90 | $29.10 | $19.17 | 4,715,530 |
| 2018-07-18 | $30.34 | $30.97 | $29.52 | $29.57 | $19.47 | 6,306,860 |
| 2018-07-17 | $29.70 | $30.75 | $29.68 | $30.21 | $19.90 | 6,980,300 |
| 2018-07-16 | $29.49 | $30.52 | $29.42 | $29.86 | $19.67 | 7,246,640 |
| 2018-07-13 | $29.33 | $29.93 | $28.95 | $29.29 | $19.29 | 11,352,850 |
| 2018-07-12 | $28.90 | $31.24 | $28.80 | $30.69 | $20.21 | 9,175,390 |
| 2018-07-11 | $30.00 | $30.21 | $28.11 | $28.97 | $19.08 | 7,874,800 |
| 2018-07-10 | $30.28 | $30.79 | $30.03 | $30.73 | $20.24 | 4,850,700 |
| 2018-07-09 | $29.75 | $30.63 | $29.51 | $30.40 | $20.02 | 5,301,650 |
| 2018-07-06 | $29.51 | $30.98 | $29.35 | $29.56 | $19.47 | 7,613,650 |
| 2018-07-05 | $29.80 | $30.50 | $29.03 | $29.24 | $19.26 | 5,140,700 |
| 2018-07-04 | $30.91 | $31.15 | $29.65 | $30.05 | $19.79 | 7,013,870 |
| 2018-07-03 | $29.91 | $31.84 | $29.55 | $31.36 | $20.65 | 9,737,140 |
| 2018-07-02 | $30.43 | $30.59 | $29.60 | $29.94 | $19.72 | 6,786,910 |
| 2018-06-29 | $29.00 | $30.85 | $28.53 | $30.63 | $20.17 | 9,191,150 |
| 2018-06-28 | $28.45 | $29.54 | $28.45 | $28.72 | $18.91 | 6,430,240 |
| 2018-06-27 | $27.88 | $30.00 | $27.75 | $28.69 | $18.90 | 9,188,610 |
| 2018-06-26 | $25.90 | $27.72 | $25.76 | $27.52 | $18.12 | 5,985,020 |
| 2018-06-25 | $27.53 | $27.53 | $26.40 | $26.41 | $17.39 | 3,407,710 |
| 2018-06-22 | $26.15 | $27.10 | $25.90 | $27.00 | $17.78 | 4,095,690 |
| 2018-06-21 | $28.50 | $28.71 | $26.41 | $26.50 | $17.45 | 6,565,600 |
| 2018-06-20 | $28.32 | $29.23 | $27.88 | $28.75 | $18.93 | 5,454,550 |
| 2018-06-19 | $30.43 | $31.66 | $27.97 | $28.46 | $18.74 | 8,764,680 |
| 2018-06-18 | $31.21 | $31.21 | $31.21 | $31.21 | $20.47 | 0 |
| 2018-06-15 | $31.20 | $31.71 | $30.29 | $31.21 | $20.47 | 6,143,480 |
| 2018-06-14 | $30.00 | $31.25 | $29.60 | $31.10 | $20.40 | 5,282,560 |
| 2018-06-13 | $30.98 | $31.78 | $30.60 | $30.64 | $20.09 | 5,847,260 |
| 2018-06-12 | $30.31 | $30.95 | $30.11 | $30.79 | $20.19 | 3,443,950 |
| 2018-06-11 | $30.30 | $31.08 | $30.16 | $30.40 | $19.94 | 2,749,380 |
| 2018-06-08 | $30.06 | $30.70 | $29.50 | $30.66 | $20.11 | 4,618,790 |
| 2018-06-07 | $31.89 | $31.89 | $30.18 | $30.36 | $19.91 | 5,895,500 |
| 2018-06-06 | $31.93 | $31.93 | $31.40 | $31.60 | $20.72 | 4,027,540 |
| 2018-06-05 | $31.30 | $32.10 | $31.25 | $31.97 | $20.97 | 5,950,680 |
| 2018-06-04 | $30.37 | $31.52 | $30.15 | $30.85 | $20.23 | 4,483,600 |
| 2018-06-01 | $30.60 | $31.20 | $29.88 | $30.28 | $19.86 | 3,844,930 |
| 2018-05-31 | $31.30 | $31.44 | $29.90 | $31.25 | $20.49 | 4,997,720 |
| 2018-05-30 | $31.51 | $32.80 | $30.59 | $30.80 | $20.20 | 5,728,250 |
| 2018-05-29 | $32.45 | $33.10 | $31.77 | $32.04 | $21.01 | 4,239,010 |
| 2018-05-28 | $33.15 | $33.40 | $32.33 | $32.45 | $21.28 | 4,317,400 |
| 2018-05-25 | $33.71 | $34.79 | $33.09 | $33.15 | $21.74 | 4,752,120 |
| 2018-05-24 | $35.33 | $35.33 | $33.91 | $33.96 | $22.27 | 6,711,480 |
| 2018-05-23 | $35.33 | $36.10 | $35.20 | $35.35 | $23.18 | 7,861,920 |
| 2018-05-22 | $35.38 | $35.71 | $34.80 | $35.33 | $23.17 | 5,730,060 |
| 2018-05-21 | $34.50 | $35.52 | $34.01 | $35.46 | $23.26 | 7,037,070 |
| 2018-05-18 | $35.28 | $35.38 | $33.26 | $34.21 | $22.44 | 7,278,840 |
| 2018-05-17 | $35.02 | $35.72 | $35.02 | $35.25 | $23.12 | 3,898,000 |
| 2018-05-16 | $35.19 | $35.79 | $35.01 | $35.07 | $23.00 | 5,023,300 |
| 2018-05-15 | $34.51 | $35.70 | $34.51 | $35.46 | $23.26 | 6,963,890 |
| 2018-05-14 | $37.10 | $38.10 | $34.70 | $35.00 | $22.95 | 16,839,750 |
| 2018-05-11 | $39.62 | $39.80 | $38.55 | $38.55 | $25.28 | 8,045,610 |
| 2018-05-10 | $38.60 | $39.84 | $38.34 | $39.62 | $25.98 | 11,649,600 |
| 2018-05-09 | $37.60 | $40.38 | $37.31 | $39.02 | $25.59 | 14,762,040 |
| 2018-05-08 | $38.38 | $38.38 | $37.00 | $37.63 | $24.68 | 9,844,280 |
| 2018-05-07 | $36.68 | $38.50 | $35.77 | $38.48 | $25.24 | 10,933,890 |
| 2018-05-04 | $37.15 | $38.94 | $36.76 | $37.51 | $24.60 | 9,445,530 |
| 2018-05-03 | $37.14 | $38.04 | $35.16 | $37.51 | $24.60 | 10,331,810 |
| 2018-05-02 | $37.57 | $38.19 | $36.42 | $37.50 | $24.59 | 8,473,980 |
| 2018-05-01 | $37.60 | $37.60 | $37.60 | $37.60 | $24.66 | 0 |
| 2018-04-30 | $37.60 | $37.60 | $37.60 | $37.60 | $24.66 | 0 |
| 2018-04-27 | $39.81 | $40.25 | $36.52 | $37.60 | $24.66 | 12,490,470 |
| 2018-04-26 | $39.48 | $41.00 | $38.93 | $39.27 | $25.75 | 17,501,720 |
| 2018-04-25 | $39.38 | $40.20 | $38.56 | $39.55 | $25.94 | 17,190,450 |
| 2018-04-24 | $36.11 | $39.97 | $36.11 | $39.97 | $26.21 | 22,992,470 |
| 2018-04-23 | $38.34 | $38.39 | $35.70 | $36.34 | $23.83 | 14,493,790 |
| 2018-04-20 | $36.89 | $39.49 | $36.89 | $38.71 | $25.39 | 19,407,950 |
| 2018-04-19 | $37.77 | $39.30 | $36.91 | $36.95 | $24.23 | 19,614,160 |
| 2018-04-18 | $36.00 | $38.47 | $35.42 | $37.84 | $24.82 | 18,903,240 |
| 2018-04-17 | $35.82 | $36.66 | $34.50 | $35.01 | $22.96 | 11,235,700 |
| 2018-04-16 | $34.51 | $35.85 | $33.88 | $35.61 | $23.35 | 10,211,840 |
| 2018-04-13 | $33.80 | $34.96 | $32.88 | $34.91 | $22.89 | 9,833,420 |
| 2018-04-12 | $33.09 | $34.10 | $33.09 | $33.50 | $21.97 | 5,669,680 |
| 2018-04-11 | $33.98 | $34.15 | $33.31 | $33.31 | $21.85 | 6,401,100 |
| 2018-04-10 | $35.31 | $35.50 | $32.83 | $33.51 | $21.98 | 13,191,410 |
| 2018-04-09 | $35.33 | $36.65 | $35.26 | $36.01 | $23.62 | 7,794,690 |
| 2018-04-06 | $35.71 | $35.71 | $35.71 | $35.71 | $23.42 | 0 |
| 2018-04-05 | $35.71 | $35.71 | $35.71 | $35.71 | $23.42 | 0 |
| 2018-04-04 | $37.80 | $38.05 | $35.71 | $35.71 | $23.42 | 11,153,510 |
| 2018-04-03 | $35.80 | $36.29 | $34.90 | $36.25 | $23.77 | 10,508,630 |
| 2018-04-02 | $37.19 | $38.90 | $35.81 | $36.66 | $24.04 | 18,766,210 |
| 2018-03-30 | $34.66 | $36.49 | $34.07 | $36.40 | $23.87 | 16,623,510 |
| 2018-03-29 | $34.33 | $35.15 | $33.71 | $34.44 | $22.59 | 9,784,090 |
| 2018-03-28 | $33.80 | $34.60 | $33.63 | $33.80 | $22.17 | 9,207,300 |
| 2018-03-27 | $32.35 | $34.50 | $32.35 | $34.49 | $22.62 | 15,089,870 |
| 2018-03-26 | $30.21 | $32.69 | $30.21 | $32.15 | $21.08 | 10,642,540 |
| 2018-03-23 | $30.98 | $32.00 | $29.29 | $30.00 | $19.67 | 11,409,990 |
| 2018-03-22 | $33.21 | $34.11 | $32.18 | $32.54 | $21.34 | 10,622,690 |
| 2018-03-21 | $35.39 | $35.77 | $33.28 | $33.28 | $21.83 | 11,074,060 |
| 2018-03-20 | $33.82 | $35.40 | $33.00 | $35.09 | $23.01 | 9,571,150 |
| 2018-03-19 | $33.85 | $35.78 | $33.60 | $34.42 | $22.57 | 12,190,610 |
| 2018-03-16 | $33.90 | $34.58 | $33.30 | $34.12 | $22.38 | 10,119,900 |
| 2018-03-15 | $32.85 | $34.16 | $32.85 | $34.10 | $22.36 | 10,620,990 |
| 2018-03-14 | $34.45 | $34.59 | $32.80 | $33.00 | $21.64 | 11,858,840 |
| 2018-03-13 | $34.88 | $36.55 | $34.40 | $34.96 | $22.93 | 13,265,200 |
| 2018-03-12 | $34.60 | $35.85 | $34.21 | $35.30 | $23.15 | 15,322,100 |
| 2018-03-09 | $33.36 | $35.18 | $33.17 | $34.66 | $22.73 | 15,606,810 |
| 2018-03-08 | $33.55 | $33.95 | $33.06 | $33.57 | $22.02 | 9,525,500 |
| 2018-03-07 | $33.08 | $34.48 | $32.84 | $34.00 | $22.30 | 13,963,420 |
| 2018-03-06 | $33.56 | $34.50 | $32.86 | $33.35 | $21.87 | 14,215,540 |
| 2018-03-05 | $33.06 | $34.30 | $32.82 | $33.95 | $22.27 | 14,897,110 |
| 2018-03-02 | $31.52 | $34.95 | $31.51 | $33.43 | $21.92 | 19,018,050 |
| 2018-03-01 | $30.41 | $32.77 | $30.41 | $32.06 | $21.03 | 18,149,820 |
| 2018-02-28 | $30.90 | $31.98 | $30.74 | $31.10 | $20.40 | 19,966,200 |
| 2018-02-27 | $30.73 | $30.73 | $30.42 | $30.73 | $20.15 | 7,660,670 |
| 2018-02-26 | $26.00 | $27.94 | $26.00 | $27.94 | $18.32 | 3,609,780 |
| 2018-02-23 | $25.77 | $25.77 | $25.10 | $25.40 | $16.66 | 2,100,120 |
| 2018-02-22 | $25.20 | $25.93 | $25.02 | $25.77 | $16.90 | 2,867,070 |
| 2018-02-21 | $24.88 | $24.88 | $24.88 | $24.88 | $16.32 | 0 |
| 2018-02-20 | $24.88 | $24.88 | $24.88 | $24.88 | $16.32 | 0 |
| 2018-02-19 | $24.88 | $24.88 | $24.88 | $24.88 | $16.32 | 0 |
| 2018-02-16 | $24.88 | $24.88 | $24.88 | $24.88 | $16.32 | 0 |
| 2018-02-15 | $24.88 | $24.88 | $24.88 | $24.88 | $16.32 | 0 |
| 2018-02-14 | $25.01 | $25.26 | $24.76 | $24.88 | $16.32 | 1,401,320 |
| 2018-02-13 | $25.40 | $25.66 | $25.10 | $25.16 | $16.50 | 2,820,420 |
| 2018-02-12 | $25.20 | $25.67 | $24.56 | $25.55 | $16.76 | 4,461,410 |
| 2018-02-09 | $23.61 | $26.00 | $23.58 | $24.89 | $16.32 | 5,288,070 |
| 2018-02-08 | $23.61 | $24.75 | $23.55 | $24.53 | $16.09 | 3,265,120 |
| 2018-02-07 | $24.00 | $24.09 | $22.81 | $23.74 | $15.57 | 3,557,260 |
| 2018-02-06 | $24.56 | $25.40 | $23.15 | $23.16 | $15.19 | 3,931,520 |
| 2018-02-05 | $25.58 | $26.30 | $24.27 | $25.51 | $16.73 | 1,875,880 |
| 2018-02-02 | $26.68 | $27.10 | $26.02 | $26.27 | $17.23 | 2,837,140 |
| 2018-02-01 | $26.79 | $27.20 | $26.09 | $26.60 | $17.45 | 2,346,950 |
| 2018-01-31 | $28.03 | $28.20 | $26.63 | $26.66 | $17.48 | 3,198,270 |
| 2018-01-30 | $28.00 | $28.32 | $27.82 | $28.06 | $18.40 | 1,671,960 |
| 2018-01-29 | $28.43 | $29.26 | $27.51 | $27.94 | $18.32 | 3,897,870 |
| 2018-01-26 | $29.08 | $29.55 | $28.35 | $28.40 | $18.63 | 3,852,960 |
| 2018-01-25 | $30.10 | $30.40 | $29.57 | $29.57 | $19.39 | 2,654,130 |
| 2018-01-24 | $29.64 | $30.40 | $29.53 | $30.24 | $19.83 | 3,900,520 |
| 2018-01-23 | $30.00 | $30.36 | $29.50 | $29.65 | $19.45 | 2,360,920 |
| 2018-01-22 | $30.00 | $30.40 | $29.45 | $30.12 | $19.75 | 4,502,150 |
| 2018-01-19 | $28.80 | $30.35 | $28.68 | $30.34 | $19.90 | 4,609,970 |
| 2018-01-18 | $28.90 | $29.43 | $28.78 | $29.01 | $19.03 | 2,069,260 |
| 2018-01-17 | $28.69 | $29.67 | $27.82 | $29.13 | $19.10 | 4,443,400 |
| 2018-01-16 | $28.21 | $28.95 | $28.20 | $28.75 | $18.86 | 3,545,770 |
| 2018-01-15 | $30.30 | $30.30 | $28.09 | $28.46 | $18.66 | 6,779,540 |
| 2018-01-12 | $33.40 | $33.40 | $30.56 | $30.57 | $20.05 | 9,393,850 |
| 2018-01-11 | $32.98 | $33.75 | $32.53 | $33.52 | $21.98 | 3,202,270 |
| 2018-01-10 | $33.75 | $34.23 | $32.70 | $33.28 | $21.83 | 3,559,650 |
| 2018-01-09 | $33.78 | $33.96 | $33.40 | $33.75 | $22.13 | 2,596,240 |
| 2018-01-08 | $33.98 | $34.09 | $33.12 | $33.82 | $22.18 | 3,705,640 |
| 2018-01-05 | $35.10 | $35.27 | $33.45 | $33.90 | $22.23 | 6,545,640 |
| 2018-01-04 | $35.26 | $35.99 | $34.80 | $35.10 | $23.02 | 6,823,110 |
| 2018-01-03 | $34.81 | $35.68 | $34.56 | $35.40 | $23.22 | 7,111,220 |
| 2018-01-02 | $34.48 | $35.40 | $33.88 | $34.81 | $22.83 | 6,352,400 |
| 2018-01-01 | $34.09 | $34.09 | $34.09 | $34.09 | $22.36 | 0 |
| 2017-12-29 | $32.92 | $34.25 | $32.66 | $34.09 | $22.36 | 5,273,030 |
| 2017-12-28 | $33.50 | $34.32 | $32.60 | $32.85 | $21.54 | 4,933,830 |
| 2017-12-27 | $34.49 | $34.49 | $33.57 | $33.80 | $22.17 | 4,331,900 |
| 2017-12-26 | $34.37 | $34.76 | $33.49 | $34.69 | $22.75 | 6,545,800 |
| 2017-12-25 | $34.65 | $34.90 | $33.43 | $34.59 | $22.69 | 5,871,140 |
| 2017-12-22 | $35.04 | $35.56 | $34.20 | $34.22 | $22.44 | 7,473,870 |
| 2017-12-21 | $34.27 | $35.09 | $33.12 | $34.58 | $22.68 | 8,069,740 |
| 2017-12-20 | $33.90 | $35.00 | $33.58 | $33.63 | $22.06 | 6,811,290 |
| 2017-12-19 | $33.37 | $34.42 | $33.34 | $33.85 | $22.20 | 5,015,080 |
| 2017-12-18 | $35.94 | $36.25 | $32.72 | $33.38 | $21.89 | 10,237,770 |
| 2017-12-15 | $37.28 | $37.50 | $35.51 | $36.21 | $23.75 | 10,101,240 |
| 2017-12-14 | $37.50 | $37.80 | $36.58 | $37.49 | $24.59 | 10,357,860 |
| 2017-12-13 | $36.15 | $37.98 | $36.14 | $37.86 | $24.83 | 12,606,040 |
| 2017-12-12 | $34.95 | $38.02 | $34.80 | $36.52 | $23.95 | 13,735,990 |
| 2017-12-11 | $33.75 | $34.79 | $33.63 | $34.56 | $22.67 | 5,553,870 |
| 2017-12-08 | $33.38 | $34.83 | $33.10 | $33.80 | $22.17 | 5,531,320 |
| 2017-12-07 | $33.60 | $34.46 | $33.20 | $33.61 | $22.04 | 5,043,400 |
| 2017-12-06 | $32.22 | $33.75 | $32.20 | $33.64 | $22.06 | 4,942,860 |
| 2017-12-05 | $32.32 | $33.23 | $31.43 | $32.00 | $20.99 | 4,261,160 |
| 2017-12-04 | $34.06 | $34.49 | $32.00 | $32.60 | $21.38 | 4,480,300 |
| 2017-12-01 | $32.80 | $34.70 | $32.80 | $34.06 | $22.34 | 4,956,910 |
| 2017-11-30 | $32.82 | $33.67 | $32.60 | $33.20 | $21.77 | 4,310,770 |
| 2017-11-29 | $33.68 | $34.09 | $32.00 | $33.13 | $21.73 | 8,028,890 |
| 2017-11-28 | $33.78 | $35.36 | $33.71 | $35.25 | $23.12 | 4,772,810 |
| 2017-11-27 | $34.32 | $34.77 | $33.45 | $33.66 | $22.08 | 5,226,410 |
| 2017-11-24 | $36.03 | $36.88 | $34.87 | $34.90 | $22.89 | 7,895,550 |
| 2017-11-23 | $39.86 | $40.25 | $36.56 | $36.94 | $24.23 | 8,651,820 |
| 2017-11-22 | $40.17 | $42.15 | $38.78 | $40.61 | $26.63 | 9,972,840 |
| 2017-11-21 | $38.99 | $40.31 | $38.89 | $40.28 | $26.42 | 8,231,770 |
| 2017-11-20 | $38.00 | $39.66 | $36.02 | $39.42 | $25.85 | 9,359,530 |
| 2017-11-17 | $39.86 | $40.69 | $38.20 | $38.20 | $25.05 | 8,026,250 |
| 2017-11-16 | $39.30 | $40.14 | $38.87 | $39.91 | $26.17 | 5,691,560 |
| 2017-11-15 | $40.11 | $41.18 | $38.53 | $39.40 | $25.84 | 7,647,970 |
| 2017-11-14 | $42.40 | $42.40 | $39.81 | $40.79 | $26.75 | 11,142,280 |
| 2017-11-13 | $40.78 | $43.12 | $40.00 | $42.71 | $28.01 | 13,254,430 |
| 2017-11-10 | $39.80 | $42.03 | $39.60 | $40.15 | $26.33 | 12,579,690 |
| 2017-11-09 | $39.98 | $40.65 | $39.00 | $40.25 | $26.40 | 8,690,550 |
| 2017-11-08 | $40.47 | $41.72 | $39.50 | $39.52 | $25.92 | 8,644,120 |
| 2017-11-07 | $40.40 | $41.11 | $39.04 | $40.80 | $26.76 | 13,396,330 |
| 2017-11-06 | $39.36 | $41.91 | $39.25 | $40.38 | $26.48 | 19,447,130 |
| 2017-11-03 | $35.80 | $38.24 | $35.71 | $38.10 | $24.99 | 10,785,840 |
| 2017-11-02 | $36.88 | $37.25 | $36.10 | $36.10 | $23.68 | 5,100,000 |
| 2017-11-01 | $35.48 | $38.06 | $35.42 | $36.98 | $24.25 | 8,899,400 |
| 2017-10-31 | $35.00 | $35.66 | $34.29 | $35.66 | $23.39 | 6,384,990 |
| 2017-10-30 | $33.98 | $35.22 | $32.83 | $35.10 | $23.02 | 6,406,370 |
| 2017-10-27 | $34.45 | $34.74 | $33.71 | $33.88 | $22.22 | 2,487,080 |
| 2017-10-26 | $34.18 | $34.87 | $33.72 | $34.55 | $22.66 | 4,292,510 |
| 2017-10-25 | $33.96 | $34.53 | $33.63 | $34.24 | $22.46 | 3,545,400 |
| 2017-10-24 | $33.94 | $33.94 | $33.00 | $33.69 | $22.09 | 2,068,800 |
| 2017-10-23 | $32.76 | $34.00 | $32.51 | $33.96 | $22.27 | 3,650,590 |
| 2017-10-20 | $32.04 | $32.69 | $32.00 | $32.68 | $21.43 | 1,459,480 |
| 2017-10-19 | $32.55 | $33.00 | $31.80 | $32.04 | $21.01 | 2,561,290 |
| 2017-10-18 | $33.83 | $33.90 | $32.24 | $32.85 | $21.54 | 4,490,070 |
| 2017-10-17 | $32.28 | $34.50 | $31.75 | $34.18 | $22.42 | 5,581,730 |
| 2017-10-16 | $34.25 | $34.30 | $32.03 | $32.44 | $21.28 | 3,309,520 |
| 2017-10-13 | $33.73 | $34.38 | $33.71 | $34.05 | $22.33 | 2,715,040 |
| 2017-10-12 | $33.43 | $33.93 | $33.00 | $33.57 | $22.02 | 2,213,290 |
| 2017-10-11 | $34.80 | $34.81 | $33.05 | $33.42 | $21.92 | 3,873,530 |
| 2017-10-10 | $34.81 | $34.82 | $34.06 | $34.76 | $22.80 | 2,894,600 |
| 2017-10-09 | $35.36 | $35.90 | $34.74 | $34.76 | $22.80 | 5,026,300 |
| 2017-10-06 | $35.08 | $35.08 | $35.08 | $35.08 | $23.01 | 0 |
| 2017-10-05 | $35.08 | $35.08 | $35.08 | $35.08 | $23.01 | 0 |
| 2017-10-04 | $35.08 | $35.08 | $35.08 | $35.08 | $23.01 | 0 |
| 2017-10-03 | $35.08 | $35.08 | $35.08 | $35.08 | $23.01 | 0 |
| 2017-10-02 | $35.08 | $35.08 | $35.08 | $35.08 | $23.01 | 0 |
| 2017-09-29 | $33.48 | $35.19 | $33.20 | $35.08 | $23.01 | 5,085,930 |
| 2017-09-28 | $33.20 | $34.30 | $33.00 | $33.33 | $21.86 | 3,515,070 |
| 2017-09-27 | $32.80 | $33.36 | $32.20 | $32.92 | $21.59 | 2,702,230 |
| 2017-09-26 | $33.44 | $33.83 | $32.36 | $32.91 | $21.58 | 3,918,090 |
| 2017-09-25 | $33.65 | $35.30 | $33.35 | $33.64 | $22.06 | 4,495,290 |
| 2017-09-22 | $34.15 | $34.40 | $33.20 | $33.73 | $22.12 | 4,352,260 |
| 2017-09-21 | $35.40 | $36.78 | $34.12 | $34.44 | $22.59 | 9,267,300 |
| 2017-09-20 | $33.43 | $35.80 | $32.80 | $34.90 | $22.89 | 10,352,880 |
| 2017-09-19 | $33.65 | $34.67 | $32.70 | $32.95 | $21.61 | 5,596,090 |
| 2017-09-18 | $31.72 | $33.44 | $31.70 | $33.40 | $21.90 | 3,662,400 |
| 2017-09-15 | $32.95 | $32.95 | $31.52 | $31.66 | $20.76 | 3,480,220 |
| 2017-09-14 | $33.73 | $33.79 | $32.95 | $32.98 | $21.63 | 3,096,000 |
| 2017-09-13 | $33.29 | $33.87 | $32.82 | $33.50 | $21.97 | 3,968,110 |
| 2017-09-12 | $32.52 | $33.97 | $32.38 | $33.38 | $21.89 | 4,168,190 |
| 2017-09-11 | $32.79 | $33.37 | $32.28 | $32.63 | $21.40 | 2,712,340 |
| 2017-09-08 | $32.10 | $32.95 | $32.04 | $32.85 | $21.54 | 3,332,000 |
| 2017-09-07 | $33.42 | $34.30 | $32.36 | $32.36 | $21.22 | 5,491,830 |
| 2017-09-06 | $32.39 | $33.90 | $32.35 | $33.52 | $21.98 | 4,942,950 |
| 2017-09-05 | $32.21 | $33.14 | $32.20 | $32.72 | $21.46 | 4,588,300 |
| 2017-09-04 | $31.68 | $34.38 | $31.65 | $32.58 | $21.37 | 8,083,130 |
| 2017-09-01 | $31.49 | $31.87 | $30.94 | $31.58 | $20.71 | 3,558,970 |
| 2017-08-31 | $31.13 | $31.78 | $30.93 | $31.14 | $20.42 | 4,376,280 |
| 2017-08-30 | $30.10 | $31.99 | $29.77 | $31.46 | $20.63 | 8,095,510 |
| 2017-08-29 | $29.40 | $30.49 | $29.15 | $30.16 | $19.78 | 6,141,810 |
| 2017-08-28 | $28.82 | $29.80 | $28.70 | $29.40 | $19.28 | 3,483,460 |
| 2017-08-25 | $28.60 | $28.90 | $28.30 | $28.82 | $18.90 | 2,189,500 |
| 2017-08-24 | $28.50 | $29.02 | $28.18 | $28.55 | $18.72 | 2,118,500 |
| 2017-08-23 | $28.90 | $29.01 | $28.28 | $28.52 | $18.70 | 2,443,420 |
| 2017-08-22 | $29.68 | $29.87 | $28.80 | $28.92 | $18.97 | 3,181,790 |
| 2017-08-21 | $29.23 | $30.15 | $29.05 | $29.60 | $19.41 | 4,655,230 |
| 2017-08-18 | $29.15 | $29.50 | $28.61 | $28.78 | $18.87 | 3,790,640 |
| 2017-08-17 | $29.28 | $30.00 | $29.02 | $29.60 | $19.41 | 5,110,030 |
| 2017-08-16 | $28.40 | $29.60 | $28.40 | $29.17 | $19.13 | 4,851,380 |
| 2017-08-15 | $28.71 | $29.10 | $28.23 | $28.60 | $18.76 | 3,146,940 |
| 2017-08-14 | $28.00 | $29.13 | $27.90 | $28.81 | $18.89 | 3,524,490 |
| 2017-08-11 | $28.18 | $29.08 | $27.92 | $28.03 | $18.38 | 3,589,220 |
| 2017-08-10 | $29.17 | $29.18 | $27.79 | $28.38 | $18.61 | 5,278,060 |
| 2017-08-09 | $29.60 | $29.80 | $29.00 | $29.17 | $19.13 | 3,218,120 |
| 2017-08-08 | $29.38 | $29.98 | $29.14 | $29.84 | $19.57 | 4,343,020 |
| 2017-08-07 | $27.74 | $30.50 | $27.74 | $29.66 | $19.45 | 8,472,690 |
| 2017-08-04 | $27.70 | $29.16 | $27.70 | $28.08 | $18.42 | 6,283,800 |
| 2017-08-03 | $28.48 | $29.39 | $28.02 | $28.05 | $18.40 | 7,365,440 |
| 2017-08-02 | $28.16 | $29.90 | $27.19 | $29.00 | $19.02 | 12,212,290 |
| 2017-08-01 | $25.50 | $28.16 | $25.50 | $28.16 | $18.47 | 7,028,540 |
| 2017-07-31 | $25.23 | $25.98 | $24.80 | $25.60 | $16.79 | 2,233,610 |
| 2017-07-28 | $25.79 | $26.15 | $25.20 | $25.38 | $16.64 | 3,104,380 |
| 2017-07-27 | $24.31 | $25.90 | $24.18 | $25.64 | $16.82 | 3,730,680 |
| 2017-07-26 | $24.66 | $24.90 | $24.10 | $24.40 | $16.00 | 2,275,480 |
| 2017-07-25 | $24.88 | $25.39 | $24.54 | $24.66 | $16.17 | 2,226,460 |
| 2017-07-24 | $24.28 | $25.14 | $23.87 | $24.87 | $16.31 | 2,350,810 |
| 2017-07-21 | $24.52 | $24.94 | $24.24 | $24.24 | $15.90 | 2,313,780 |
| 2017-07-20 | $24.94 | $25.47 | $24.56 | $24.63 | $16.15 | 2,280,770 |
| 2017-07-19 | $24.98 | $24.98 | $24.22 | $24.84 | $16.29 | 2,580,330 |
| 2017-07-18 | $25.00 | $25.65 | $23.86 | $25.02 | $16.41 | 4,132,480 |
| 2017-07-17 | $27.88 | $27.88 | $25.30 | $25.40 | $16.66 | 4,422,960 |
| 2017-07-14 | $27.82 | $28.28 | $27.79 | $27.95 | $18.33 | 1,163,080 |
| 2017-07-13 | $28.50 | $28.50 | $27.90 | $28.03 | $18.38 | 1,532,120 |
| 2017-07-12 | $27.83 | $28.53 | $27.83 | $28.47 | $18.67 | 2,274,350 |
| 2017-07-11 | $29.35 | $29.45 | $28.19 | $28.20 | $18.49 | 3,371,060 |
| 2017-07-10 | $30.05 | $30.31 | $29.39 | $29.41 | $19.29 | 3,085,830 |
| 2017-07-07 | $28.95 | $30.30 | $28.83 | $30.04 | $19.70 | 5,828,340 |
| 2017-07-06 | $28.95 | $29.31 | $28.48 | $29.07 | $19.06 | 3,270,300 |
| 2017-07-05 | $28.88 | $28.96 | $28.40 | $28.83 | $18.91 | 2,218,760 |
| 2017-07-04 | $28.50 | $28.96 | $28.37 | $28.94 | $18.98 | 2,492,360 |
| 2017-07-03 | $28.28 | $28.88 | $27.93 | $28.60 | $18.76 | 2,167,050 |
| 2017-06-30 | $28.27 | $28.27 | $28.27 | $28.27 | $18.48 | 0 |
| 2017-06-29 | $28.27 | $28.27 | $28.27 | $28.27 | $18.48 | 0 |
| 2017-06-28 | $28.60 | $28.66 | $28.08 | $28.27 | $18.48 | 1,311,010 |
| 2017-06-27 | $28.42 | $29.20 | $28.42 | $28.80 | $18.82 | 2,459,160 |
| 2017-06-26 | $27.68 | $28.58 | $27.25 | $28.49 | $18.62 | 2,278,290 |
| 2017-06-23 | $28.26 | $28.26 | $27.05 | $27.66 | $18.08 | 2,579,490 |
| 2017-06-22 | $28.92 | $29.10 | $27.81 | $27.85 | $18.20 | 2,777,930 |
| 2017-06-21 | $29.61 | $29.61 | $28.50 | $28.96 | $18.93 | 3,081,560 |
| 2017-06-20 | $29.30 | $30.10 | $29.30 | $29.48 | $19.27 | 2,949,100 |
| 2017-06-19 | $29.08 | $29.47 | $29.08 | $29.30 | $19.15 | 1,675,610 |
| 2017-06-16 | $29.49 | $29.76 | $28.81 | $29.13 | $19.04 | 2,261,100 |
| 2017-06-15 | $28.62 | $30.12 | $28.62 | $29.50 | $19.28 | 3,066,920 |
| 2017-06-14 | $28.92 | $29.10 | $28.60 | $28.76 | $18.80 | 1,660,250 |
| 2017-06-13 | $28.28 | $29.26 | $28.10 | $29.07 | $19.00 | 2,029,880 |
| 2017-06-12 | $29.62 | $29.90 | $28.06 | $28.38 | $18.55 | 3,795,440 |
| 2017-06-09 | $30.12 | $30.25 | $29.81 | $30.01 | $19.61 | 1,897,310 |
| 2017-06-08 | $30.39 | $30.79 | $29.55 | $30.38 | $19.85 | 3,406,190 |
| 2017-06-07 | $29.65 | $30.50 | $29.30 | $30.10 | $19.67 | 3,231,570 |
| 2017-06-06 | $29.15 | $29.86 | $29.15 | $29.40 | $19.21 | 1,847,300 |
| 2017-06-05 | $28.50 | $30.70 | $28.28 | $29.50 | $19.28 | 4,145,980 |
| 2017-06-02 | $27.20 | $28.22 | $26.85 | $28.00 | $18.30 | 2,243,720 |
| 2017-06-01 | $28.52 | $28.90 | $26.10 | $27.35 | $17.87 | 2,904,560 |
| 2017-05-31 | $29.52 | $29.60 | $28.41 | $28.46 | $18.60 | 1,614,190 |
| 2017-05-30 | $28.88 | $28.88 | $28.88 | $28.88 | $18.87 | 0 |
| 2017-05-29 | $28.88 | $28.88 | $28.88 | $28.88 | $18.87 | 0 |
| 2017-05-26 | $28.80 | $29.67 | $28.75 | $28.88 | $18.87 | 2,226,140 |
| 2017-05-25 | $29.28 | $29.28 | $28.01 | $29.00 | $18.95 | 3,081,190 |
| 2017-05-24 | $28.26 | $29.45 | $28.10 | $29.13 | $19.04 | 2,380,140 |
| 2017-05-23 | $29.97 | $30.17 | $28.20 | $28.25 | $18.46 | 2,892,330 |
| 2017-05-22 | $31.25 | $31.33 | $29.80 | $29.96 | $19.58 | 3,256,090 |
| 2017-05-19 | $30.95 | $32.50 | $30.41 | $31.77 | $20.76 | 2,937,870 |
| 2017-05-18 | $31.31 | $31.85 | $30.78 | $30.81 | $20.14 | 2,359,090 |
| 2017-05-17 | $31.21 | $31.94 | $30.93 | $31.58 | $20.64 | 3,854,130 |
| 2017-05-16 | $29.65 | $31.46 | $29.36 | $31.31 | $20.46 | 3,905,800 |
| 2017-05-15 | $30.57 | $30.98 | $29.81 | $29.83 | $19.50 | 2,745,560 |
| 2017-05-12 | $31.00 | $31.06 | $30.12 | $30.47 | $19.91 | 3,082,820 |
| 2017-05-11 | $29.20 | $30.78 | $29.00 | $30.78 | $20.12 | 5,621,590 |
| 2017-05-10 | $30.16 | $30.48 | $29.56 | $29.56 | $19.32 | 2,847,900 |
| 2017-05-09 | $29.50 | $30.27 | $29.04 | $30.07 | $19.65 | 3,113,550 |
| 2017-05-08 | $28.71 | $30.00 | $28.53 | $29.22 | $19.10 | 2,799,890 |
| 2017-05-05 | $29.31 | $29.49 | $28.55 | $28.77 | $18.80 | 1,812,420 |
| 2017-05-04 | $29.37 | $29.98 | $29.30 | $29.47 | $19.26 | 1,956,180 |
| 2017-05-03 | $29.57 | $29.79 | $29.12 | $29.37 | $19.19 | 1,734,810 |
| 2017-05-02 | $29.60 | $30.07 | $29.10 | $29.65 | $19.38 | 2,676,030 |
| 2017-05-01 | $29.43 | $29.43 | $29.43 | $29.43 | $19.23 | 0 |
| 2017-04-28 | $28.07 | $30.75 | $28.07 | $29.43 | $19.23 | 5,122,240 |
| 2017-04-27 | $27.20 | $28.52 | $26.71 | $28.20 | $18.43 | 4,177,530 |
| 2017-04-26 | $26.70 | $27.35 | $26.59 | $27.32 | $17.85 | 2,732,320 |
| 2017-04-25 | $26.81 | $27.35 | $26.50 | $26.59 | $17.38 | 2,282,160 |
| 2017-04-24 | $27.15 | $27.80 | $26.08 | $26.66 | $17.42 | 2,822,590 |
| 2017-04-21 | $29.38 | $29.61 | $27.00 | $27.53 | $17.99 | 4,878,890 |
| 2017-04-20 | $30.60 | $30.75 | $29.18 | $29.32 | $19.16 | 3,331,770 |
| 2017-04-19 | $30.58 | $30.82 | $29.00 | $30.69 | $20.06 | 2,392,110 |
| 2017-04-18 | $31.66 | $32.24 | $30.54 | $30.79 | $20.12 | 2,190,750 |
| 2017-04-17 | $31.67 | $32.28 | $31.31 | $31.59 | $20.65 | 1,613,580 |
| 2017-04-14 | $32.41 | $32.66 | $31.76 | $31.98 | $20.90 | 1,621,320 |
| 2017-04-13 | $31.96 | $32.88 | $31.96 | $32.46 | $21.21 | 2,356,970 |
| 2017-04-12 | $32.00 | $32.57 | $31.81 | $31.86 | $20.82 | 2,902,170 |
| 2017-04-11 | $32.39 | $32.75 | $31.91 | $32.70 | $21.37 | 2,680,630 |
| 2017-04-10 | $33.70 | $33.86 | $31.85 | $32.23 | $21.06 | 5,361,050 |
| 2017-04-07 | $34.59 | $34.59 | $33.56 | $34.13 | $22.31 | 3,145,290 |
| 2017-04-06 | $34.50 | $35.30 | $34.36 | $34.44 | $22.51 | 2,493,900 |
| 2017-04-05 | $33.65 | $35.20 | $33.63 | $34.58 | $22.60 | 4,009,030 |
| 2017-04-04 | $33.97 | $33.97 | $33.97 | $33.97 | $22.20 | 0 |
| 2017-04-03 | $33.97 | $33.97 | $33.97 | $33.97 | $22.20 | 0 |
| 2017-03-31 | $36.30 | $36.81 | $33.30 | $33.97 | $22.20 | 8,209,410 |
| 2017-03-30 | $38.49 | $38.50 | $36.55 | $36.55 | $23.89 | 5,907,130 |
| 2017-03-29 | $39.50 | $39.98 | $38.70 | $38.70 | $25.29 | 4,920,860 |
| 2017-03-28 | $38.16 | $39.60 | $37.73 | $39.45 | $25.78 | 5,768,080 |
| 2017-03-27 | $37.95 | $38.41 | $37.61 | $38.11 | $24.91 | 2,673,530 |
| 2017-03-24 | $38.74 | $39.02 | $37.48 | $38.03 | $24.85 | 4,463,810 |
| 2017-03-23 | $38.60 | $39.08 | $37.76 | $38.98 | $25.48 | 4,711,860 |
| 2017-03-22 | $38.43 | $39.15 | $38.30 | $38.42 | $25.11 | 4,611,880 |
| 2017-03-21 | $39.40 | $39.70 | $38.15 | $38.85 | $25.39 | 6,489,520 |
| 2017-03-20 | $39.31 | $41.55 | $39.20 | $39.84 | $26.04 | 5,340,890 |
| 2017-03-17 | $40.69 | $41.38 | $39.31 | $40.00 | $26.14 | 7,063,620 |
| 2017-03-16 | $38.30 | $41.60 | $38.10 | $40.43 | $26.42 | 9,709,740 |
| 2017-03-15 | $36.65 | $39.35 | $36.33 | $38.39 | $25.09 | 7,600,360 |
| 2017-03-14 | $37.51 | $37.80 | $36.74 | $36.91 | $24.12 | 5,517,500 |
| 2017-03-13 | $36.97 | $37.91 | $36.32 | $37.51 | $24.51 | 5,114,220 |
| 2017-03-10 | $37.00 | $37.04 | $35.93 | $36.67 | $23.97 | 2,846,870 |
| 2017-03-09 | $36.03 | $36.90 | $35.96 | $36.66 | $23.96 | 3,554,660 |
| 2017-03-08 | $37.01 | $37.10 | $36.00 | $36.19 | $23.65 | 4,093,410 |
| 2017-03-07 | $36.56 | $38.17 | $36.56 | $36.95 | $24.15 | 6,616,170 |
| 2017-03-06 | $36.55 | $36.86 | $36.01 | $36.70 | $23.99 | 5,017,470 |
| 2017-03-03 | $34.60 | $36.50 | $34.22 | $36.01 | $23.53 | 5,811,810 |
| 2017-03-02 | $34.60 | $34.97 | $34.20 | $34.84 | $22.77 | 3,015,710 |
| 2017-03-01 | $34.43 | $34.70 | $34.01 | $34.45 | $22.51 | 2,620,800 |
| 2017-02-28 | $34.70 | $34.90 | $34.05 | $34.42 | $22.49 | 2,368,680 |
| 2017-02-27 | $35.03 | $35.65 | $34.60 | $34.70 | $22.68 | 1,909,140 |
| 2017-02-24 | $34.90 | $35.40 | $34.83 | $35.17 | $22.99 | 1,512,780 |
| 2017-02-23 | $35.01 | $35.65 | $34.72 | $35.29 | $23.06 | 2,794,860 |
| 2017-02-22 | $34.10 | $34.98 | $33.66 | $34.95 | $22.84 | 2,934,590 |
| 2017-02-21 | $33.80 | $34.34 | $33.11 | $34.04 | $22.25 | 2,928,180 |
| 2017-02-20 | $33.20 | $33.86 | $32.45 | $33.60 | $21.96 | 2,659,780 |
| 2017-02-17 | $33.95 | $34.19 | $33.30 | $33.39 | $21.82 | 1,536,930 |
| 2017-02-16 | $33.70 | $34.53 | $33.70 | $33.95 | $22.19 | 1,302,920 |
| 2017-02-15 | $35.28 | $35.51 | $33.82 | $34.10 | $22.29 | 2,108,240 |
| 2017-02-14 | $35.18 | $35.50 | $35.02 | $35.25 | $23.04 | 991,810 |
| 2017-02-13 | $34.85 | $36.20 | $34.51 | $35.21 | $23.01 | 1,632,970 |
| 2017-02-10 | $35.26 | $35.40 | $34.75 | $34.76 | $22.72 | 1,318,630 |
| 2017-02-09 | $35.17 | $35.74 | $35.12 | $35.26 | $23.04 | 1,507,250 |
| 2017-02-08 | $33.62 | $35.82 | $33.57 | $35.46 | $23.17 | 2,578,280 |
| 2017-02-07 | $34.25 | $34.38 | $33.50 | $33.82 | $22.10 | 1,826,680 |
| 2017-02-06 | $33.52 | $34.28 | $33.51 | $34.26 | $22.39 | 1,383,100 |
| 2017-02-03 | $34.00 | $34.19 | $33.70 | $33.70 | $22.02 | 1,014,060 |
| 2017-02-02 | $33.85 | $33.85 | $33.85 | $33.85 | $22.12 | 0 |
| 2017-02-01 | $33.85 | $33.85 | $33.85 | $33.85 | $22.12 | 0 |
| 2017-01-31 | $33.85 | $33.85 | $33.85 | $33.85 | $22.12 | 0 |
| 2017-01-30 | $33.85 | $33.85 | $33.85 | $33.85 | $22.12 | 0 |
| 2017-01-27 | $33.85 | $33.85 | $33.85 | $33.85 | $22.12 | 0 |
| 2017-01-26 | $33.79 | $34.10 | $33.52 | $33.85 | $22.12 | 1,360,310 |
| 2017-01-25 | $32.96 | $33.65 | $32.90 | $33.50 | $21.89 | 1,517,290 |
| 2017-01-24 | $33.32 | $33.70 | $32.72 | $32.97 | $21.55 | 1,876,700 |
| 2017-01-23 | $34.00 | $34.09 | $33.11 | $33.35 | $21.80 | 1,692,710 |
| 2017-01-20 | $32.00 | $33.50 | $31.40 | $33.05 | $21.60 | 2,349,730 |
| 2017-01-19 | $31.98 | $32.27 | $31.32 | $32.00 | $20.91 | 1,912,560 |
| 2017-01-18 | $33.49 | $33.49 | $31.90 | $32.07 | $20.96 | 1,930,160 |
| 2017-01-17 | $32.21 | $33.20 | $31.10 | $32.89 | $21.50 | 1,636,830 |
| 2017-01-16 | $34.62 | $34.92 | $31.16 | $32.20 | $21.04 | 3,434,110 |
| 2017-01-13 | $36.61 | $36.92 | $34.10 | $34.62 | $22.63 | 2,330,830 |
| 2017-01-12 | $36.59 | $37.14 | $36.38 | $36.62 | $23.93 | 1,657,100 |
| 2017-01-11 | $38.05 | $38.19 | $36.52 | $36.62 | $23.93 | 2,951,760 |
| 2017-01-10 | $38.50 | $38.67 | $38.01 | $38.16 | $24.94 | 1,149,450 |
| 2017-01-09 | $38.20 | $38.90 | $37.85 | $38.38 | $25.08 | 1,173,370 |
| 2017-01-06 | $39.09 | $39.09 | $38.00 | $38.20 | $24.97 | 1,761,670 |
| 2017-01-05 | $38.79 | $39.28 | $38.42 | $39.00 | $25.49 | 1,837,230 |
| 2017-01-04 | $38.17 | $39.26 | $38.17 | $38.79 | $25.35 | 2,329,730 |
| 2017-01-03 | $38.80 | $39.39 | $38.22 | $38.54 | $25.19 | 1,451,190 |
| 2017-01-02 | $38.50 | $38.50 | $38.50 | $38.50 | $25.16 | 0 |
| 2016-12-30 | $37.50 | $38.80 | $36.66 | $38.50 | $25.16 | 2,279,790 |
| 2016-12-29 | $37.18 | $37.85 | $37.13 | $37.50 | $24.51 | 1,157,150 |
| 2016-12-28 | $37.50 | $37.93 | $37.03 | $37.50 | $24.51 | 1,170,640 |
| 2016-12-27 | $36.97 | $37.61 | $36.85 | $37.25 | $24.34 | 1,317,090 |
| 2016-12-26 | $37.10 | $37.32 | $36.00 | $37.06 | $24.22 | 2,512,820 |
| 2016-12-23 | $38.52 | $38.78 | $37.53 | $37.70 | $24.64 | 2,248,200 |
| 2016-12-22 | $39.10 | $39.40 | $38.73 | $38.77 | $25.34 | 1,397,300 |
| 2016-12-21 | $38.96 | $39.87 | $38.75 | $38.96 | $25.46 | 1,735,740 |
| 2016-12-20 | $38.60 | $39.20 | $38.25 | $38.96 | $25.46 | 1,373,130 |
| 2016-12-19 | $38.79 | $38.96 | $38.31 | $38.40 | $25.10 | 1,297,140 |
| 2016-12-16 | $39.23 | $39.45 | $38.62 | $38.96 | $25.46 | 1,283,210 |
| 2016-12-15 | $37.87 | $39.20 | $37.50 | $38.63 | $25.25 | 2,659,860 |
| 2016-12-14 | $37.99 | $38.98 | $37.71 | $38.06 | $24.87 | 2,573,890 |
| 2016-12-13 | $37.35 | $38.40 | $36.52 | $38.32 | $25.04 | 2,908,710 |
| 2016-12-12 | $41.10 | $41.60 | $37.40 | $37.77 | $24.68 | 4,958,500 |
| 2016-12-09 | $41.21 | $42.49 | $41.21 | $41.55 | $27.15 | 3,523,960 |
| 2016-12-08 | $42.10 | $42.10 | $41.00 | $41.13 | $26.88 | 2,045,660 |
| 2016-12-07 | $40.34 | $42.08 | $40.01 | $41.99 | $27.44 | 3,355,070 |
| 2016-12-06 | $40.41 | $40.80 | $40.20 | $40.35 | $26.37 | 1,641,360 |
| 2016-12-05 | $40.00 | $40.85 | $39.61 | $40.48 | $26.46 | 2,575,140 |
| 2016-12-02 | $41.98 | $42.31 | $40.19 | $40.41 | $26.41 | 3,341,890 |
| 2016-12-01 | $41.75 | $42.55 | $41.20 | $41.93 | $27.40 | 2,344,760 |
| 2016-11-30 | $41.48 | $43.20 | $41.48 | $41.72 | $27.27 | 4,492,630 |
| 2016-11-29 | $42.21 | $42.52 | $41.41 | $41.75 | $27.29 | 3,218,790 |
| 2016-11-28 | $43.45 | $43.85 | $42.01 | $42.13 | $27.53 | 3,344,580 |
| 2016-11-25 | $42.77 | $43.97 | $40.86 | $43.45 | $28.40 | 6,192,720 |
| 2016-11-24 | $43.95 | $43.95 | $42.36 | $42.40 | $27.71 | 5,010,560 |
| 2016-11-23 | $43.49 | $45.69 | $42.72 | $44.18 | $28.87 | 9,565,610 |
| 2016-11-22 | $43.85 | $46.78 | $43.00 | $43.30 | $28.30 | 11,209,550 |
| 2016-11-21 | $40.91 | $43.18 | $40.51 | $43.00 | $28.10 | 9,735,230 |
| 2016-11-18 | $41.45 | $42.49 | $41.00 | $41.10 | $26.86 | 5,315,850 |
| 2016-11-17 | $41.50 | $41.97 | $40.29 | $41.50 | $27.12 | 6,189,670 |
| 2016-11-16 | $40.13 | $42.20 | $40.13 | $41.99 | $27.44 | 8,657,930 |
| 2016-11-15 | $39.42 | $41.93 | $39.38 | $40.11 | $26.21 | 7,101,930 |
| 2016-11-14 | $38.80 | $41.00 | $38.80 | $39.76 | $25.98 | 8,282,730 |
| 2016-11-11 | $38.19 | $38.59 | $37.80 | $38.49 | $25.15 | 3,656,270 |
| 2016-11-10 | $38.29 | $38.70 | $37.75 | $38.20 | $24.97 | 3,354,170 |
| 2016-11-09 | $38.51 | $38.88 | $37.30 | $37.90 | $24.77 | 3,117,550 |
| 2016-11-08 | $38.53 | $38.82 | $38.18 | $38.60 | $25.23 | 2,285,540 |
| 2016-11-07 | $37.85 | $38.60 | $37.80 | $38.33 | $25.05 | 2,202,920 |
| 2016-11-04 | $38.50 | $38.67 | $37.66 | $37.90 | $24.77 | 1,942,260 |
| 2016-11-03 | $37.63 | $39.33 | $37.60 | $38.50 | $25.16 | 3,437,580 |
| 2016-11-02 | $37.90 | $38.12 | $37.56 | $37.85 | $24.74 | 2,084,480 |
| 2016-11-01 | $37.68 | $38.37 | $37.57 | $38.17 | $24.95 | 1,999,210 |
| 2016-10-31 | $38.50 | $38.64 | $37.52 | $37.72 | $24.65 | 0 |
| 2016-10-28 | $38.85 | $40.20 | $38.80 | $38.81 | $25.36 | 2,814,450 |
| 2016-10-27 | $39.52 | $39.76 | $38.70 | $39.09 | $25.55 | 2,374,830 |
| 2016-10-26 | $39.36 | $40.17 | $39.33 | $39.56 | $25.85 | 3,794,390 |
| 2016-10-25 | $39.35 | $39.85 | $38.83 | $39.78 | $26.00 | 3,748,890 |
| 2016-10-24 | $39.06 | $39.48 | $38.50 | $39.19 | $25.61 | 2,825,680 |
| 2016-10-21 | $40.50 | $40.55 | $38.50 | $39.44 | $25.78 | 5,553,300 |
| 2016-10-20 | $39.50 | $41.00 | $39.41 | $40.55 | $26.50 | 6,202,980 |
| 2016-10-19 | $39.39 | $40.08 | $39.25 | $39.74 | $25.97 | 5,248,940 |
| 2016-10-18 | $36.55 | $40.36 | $36.50 | $39.97 | $26.12 | 10,336,670 |
| 2016-10-17 | $37.50 | $37.99 | $36.69 | $36.69 | $23.98 | 2,717,740 |
| 2016-10-14 | $37.65 | $37.65 | $37.26 | $37.57 | $24.55 | 1,837,440 |
| 2016-10-13 | $37.55 | $37.88 | $37.31 | $37.46 | $24.48 | 1,735,080 |
| 2016-10-12 | $38.00 | $38.30 | $37.48 | $37.55 | $24.54 | 1,897,430 |
| 2016-10-11 | $37.99 | $38.39 | $37.65 | $37.96 | $24.81 | 2,460,540 |
| 2016-10-10 | $36.72 | $38.68 | $36.40 | $38.18 | $24.95 | 4,550,520 |
| 2016-10-07 | $36.32 | $36.32 | $36.32 | $36.32 | $23.74 | 0 |
| 2016-10-06 | $36.32 | $36.32 | $36.32 | $36.32 | $23.74 | 0 |
| 2016-10-05 | $36.32 | $36.32 | $36.32 | $36.32 | $23.74 | 0 |
| 2016-10-04 | $36.32 | $36.32 | $36.32 | $36.32 | $23.74 | 0 |
| 2016-10-03 | $36.32 | $36.32 | $36.32 | $36.32 | $23.74 | 0 |
| 2016-09-30 | $36.03 | $36.74 | $35.79 | $36.32 | $23.74 | 2,265,720 |
| 2016-09-29 | $36.28 | $36.55 | $35.80 | $36.15 | $23.63 | 1,902,120 |
| 2016-09-28 | $35.97 | $36.78 | $35.64 | $36.01 | $23.53 | 2,740,400 |
| 2016-09-27 | $35.66 | $35.98 | $35.30 | $35.97 | $23.51 | 2,698,190 |
| 2016-09-26 | $37.76 | $37.76 | $35.50 | $35.70 | $23.33 | 5,178,920 |
| 2016-09-23 | $38.69 | $38.98 | $38.15 | $38.21 | $24.97 | 2,531,840 |
| 2016-09-22 | $38.97 | $39.18 | $38.35 | $38.70 | $25.29 | 2,856,250 |
| 2016-09-21 | $38.07 | $38.96 | $37.03 | $38.88 | $25.41 | 3,986,250 |
| 2016-09-20 | $38.73 | $38.94 | $38.26 | $38.40 | $25.10 | 1,599,300 |
| 2016-09-19 | $38.36 | $38.74 | $38.24 | $38.58 | $25.21 | 2,787,490 |
| 2016-09-16 | $38.25 | $38.25 | $38.25 | $38.25 | $25.00 | 0 |
| 2016-09-15 | $38.25 | $38.25 | $38.25 | $38.25 | $25.00 | 0 |
| 2016-09-14 | $38.61 | $38.96 | $37.82 | $38.25 | $25.00 | 3,201,220 |
| 2016-09-13 | $38.60 | $39.21 | $38.39 | $38.97 | $25.47 | 2,451,840 |
| 2016-09-12 | $40.02 | $40.68 | $38.44 | $38.44 | $25.12 | 5,431,600 |
| 2016-09-09 | $43.25 | $43.30 | $41.60 | $41.69 | $27.25 | 3,462,780 |
| 2016-09-08 | $42.90 | $43.39 | $42.72 | $43.14 | $28.19 | 1,983,730 |
| 2016-09-07 | $43.71 | $44.00 | $42.80 | $42.90 | $28.04 | 3,232,530 |
| 2016-09-06 | $42.63 | $43.80 | $42.35 | $43.71 | $28.57 | 4,139,470 |
| 2016-09-05 | $42.92 | $43.55 | $42.72 | $42.74 | $27.93 | 2,771,510 |
| 2016-09-02 | $43.55 | $43.87 | $42.50 | $42.68 | $27.89 | 3,449,200 |
| 2016-09-01 | $43.84 | $44.18 | $43.40 | $43.53 | $28.45 | 2,935,750 |
| 2016-08-31 | $44.63 | $44.70 | $43.09 | $43.88 | $28.68 | 6,506,350 |
| 2016-08-30 | $46.18 | $47.83 | $44.63 | $44.94 | $29.37 | 5,877,690 |
| 2016-08-29 | $46.30 | $47.02 | $45.21 | $46.18 | $30.18 | 5,472,210 |
| 2016-08-26 | $45.50 | $48.80 | $45.01 | $46.82 | $30.60 | 11,998,100 |
| 2016-08-25 | $43.25 | $45.98 | $43.25 | $45.81 | $29.94 | 9,339,590 |
| 2016-08-24 | $43.59 | $44.25 | $43.22 | $43.56 | $28.47 | 3,235,530 |
| 2016-08-23 | $43.30 | $44.67 | $43.30 | $43.99 | $28.75 | 3,587,240 |
| 2016-08-22 | $43.17 | $44.18 | $43.15 | $43.25 | $28.27 | 2,834,680 |
| 2016-08-19 | $44.40 | $44.82 | $43.50 | $43.55 | $28.46 | 5,550,230 |
| 2016-08-18 | $45.99 | $46.77 | $44.83 | $44.95 | $29.38 | 6,240,910 |
| 2016-08-17 | $45.45 | $46.98 | $45.30 | $46.14 | $30.15 | 7,664,050 |
| 2016-08-16 | $45.97 | $46.56 | $45.61 | $45.79 | $29.93 | 8,154,730 |
| 2016-08-15 | $44.47 | $46.95 | $43.07 | $46.32 | $30.27 | 8,753,600 |
| 2016-08-12 | $43.60 | $44.20 | $43.00 | $44.09 | $28.81 | 3,850,530 |
| 2016-08-11 | $45.20 | $45.92 | $43.60 | $43.60 | $28.49 | 7,100,530 |
| 2016-08-10 | $46.81 | $47.68 | $45.80 | $45.81 | $29.94 | 7,592,850 |
| 2016-08-09 | $47.50 | $48.26 | $46.00 | $47.01 | $30.72 | 9,202,680 |
| 2016-08-08 | $46.40 | $47.50 | $45.70 | $47.48 | $31.03 | 7,033,270 |
| 2016-08-05 | $46.90 | $47.83 | $45.80 | $46.80 | $30.59 | 10,832,740 |
| 2016-08-04 | $42.99 | $47.23 | $42.99 | $47.23 | $30.87 | 13,685,050 |
| 2016-08-03 | $44.00 | $44.60 | $42.51 | $42.94 | $28.06 | 4,378,160 |
| 2016-08-02 | $43.30 | $44.85 | $43.05 | $43.50 | $28.43 | 6,104,050 |
| 2016-08-01 | $41.89 | $43.94 | $40.20 | $43.48 | $28.42 | 6,133,530 |
| 2016-07-29 | $42.51 | $43.75 | $41.50 | $42.46 | $27.75 | 5,276,370 |
| 2016-07-28 | $43.80 | $44.10 | $41.01 | $42.47 | $27.76 | 7,954,450 |
| 2016-07-27 | $44.03 | $46.09 | $42.02 | $44.30 | $28.95 | 9,960,860 |
| 2016-07-26 | $43.16 | $44.16 | $43.16 | $44.02 | $28.77 | 3,285,420 |
| 2016-07-25 | $45.30 | $46.35 | $43.11 | $43.15 | $28.20 | 5,668,680 |
| 2016-07-22 | $46.20 | $47.40 | $45.11 | $45.62 | $29.81 | 3,940,100 |
| 2016-07-21 | $48.51 | $48.86 | $46.69 | $46.72 | $30.53 | 6,815,060 |
| 2016-07-20 | $47.02 | $50.26 | $47.00 | $48.86 | $31.93 | 9,971,300 |
| 2016-07-19 | $45.20 | $47.45 | $44.90 | $47.12 | $30.79 | 4,992,550 |
| 2016-07-18 | $46.13 | $47.19 | $45.41 | $46.19 | $30.19 | 3,372,660 |
| 2016-07-15 | $47.80 | $48.50 | $46.20 | $46.25 | $30.23 | 6,328,400 |
| 2016-07-14 | $47.70 | $49.84 | $47.44 | $48.37 | $31.61 | 7,920,010 |
| 2016-07-13 | $47.80 | $48.26 | $46.88 | $47.24 | $30.87 | 4,791,030 |
| 2016-07-12 | $47.48 | $48.07 | $44.88 | $47.46 | $31.02 | 7,652,230 |
| 2016-07-11 | $49.30 | $49.47 | $47.01 | $47.22 | $30.86 | 7,785,230 |
| 2016-07-08 | $52.01 | $52.05 | $49.23 | $49.72 | $32.49 | 9,554,030 |
| 2016-07-07 | $49.75 | $52.59 | $49.00 | $52.07 | $34.03 | 10,613,120 |
| 2016-07-06 | $51.51 | $51.87 | $49.68 | $50.20 | $32.81 | 11,285,660 |
| 2016-07-05 | $50.64 | $53.17 | $48.80 | $52.86 | $34.55 | 12,411,340 |
| 2016-07-04 | $49.54 | $50.77 | $49.06 | $50.67 | $33.11 | 5,829,970 |
| 2016-07-01 | $50.51 | $51.24 | $48.82 | $49.54 | $32.38 | 6,486,120 |
| 2016-06-30 | $52.83 | $53.19 | $50.46 | $50.59 | $33.06 | 8,005,330 |
| 2016-06-29 | $53.00 | $54.09 | $51.70 | $53.32 | $34.85 | 8,294,210 |
| 2016-06-28 | $53.10 | $57.33 | $52.33 | $52.95 | $34.61 | 10,828,440 |
| 2016-06-27 | $51.00 | $55.92 | $49.98 | $53.40 | $34.90 | 10,883,390 |
| 2016-06-24 | $47.15 | $51.47 | $46.40 | $51.47 | $33.64 | 9,289,700 |
| 2016-06-23 | $47.00 | $47.82 | $46.32 | $46.79 | $30.58 | 4,679,490 |
| 2016-06-22 | $47.95 | $48.18 | $46.08 | $47.86 | $31.28 | 6,148,240 |
| 2016-06-21 | $46.90 | $50.43 | $45.78 | $48.31 | $31.57 | 10,544,170 |
| 2016-06-20 | $45.10 | $50.38 | $44.12 | $47.50 | $31.04 | 15,337,850 |
| 2016-06-17 | $43.07 | $46.08 | $42.08 | $45.80 | $29.93 | 14,645,370 |
| 2016-06-16 | $41.83 | $43.92 | $41.26 | $43.35 | $28.33 | 12,120,760 |
| 2016-06-15 | $36.30 | $39.93 | $36.30 | $39.93 | $26.10 | 6,364,310 |
| 2016-06-14 | $35.48 | $36.67 | $34.88 | $36.30 | $23.72 | 5,770,810 |
| 2016-06-13 | $38.00 | $39.01 | $35.45 | $35.58 | $23.25 | 9,019,250 |
| 2016-06-10 | $38.72 | $38.72 | $38.72 | $38.72 | $25.31 | 0 |
| 2016-06-09 | $38.72 | $38.72 | $38.72 | $38.72 | $25.31 | 0 |
| 2016-06-08 | $39.70 | $39.80 | $38.31 | $38.72 | $25.31 | 8,591,410 |
| 2016-06-07 | $39.68 | $40.56 | $38.85 | $40.33 | $26.36 | 9,187,950 |
| 2016-06-06 | $39.60 | $40.67 | $38.51 | $39.06 | $25.53 | 8,319,600 |
| 2016-06-03 | $39.31 | $41.28 | $38.61 | $39.35 | $25.68 | 11,279,180 |
| 2016-06-02 | $38.20 | $40.87 | $38.02 | $39.86 | $26.02 | 11,048,130 |
| 2016-06-01 | $37.59 | $39.96 | $37.40 | $38.96 | $25.43 | 14,167,250 |
| 2016-05-31 | $37.40 | $38.50 | $35.51 | $37.95 | $24.77 | 15,551,240 |
| 2016-05-30 | $33.00 | $36.10 | $32.50 | $36.10 | $23.56 | 11,084,070 |
| 2016-05-27 | $30.96 | $34.10 | $30.96 | $32.82 | $21.42 | 8,580,840 |
| 2016-05-26 | $30.58 | $31.15 | $29.68 | $31.00 | $20.23 | 3,320,780 |
| 2016-05-25 | $30.60 | $31.88 | $30.40 | $30.87 | $20.15 | 5,560,800 |
| 2016-05-24 | $29.80 | $30.88 | $29.72 | $30.38 | $19.83 | 4,563,280 |
| 2016-05-23 | $29.30 | $30.95 | $29.30 | $30.02 | $19.59 | 3,851,900 |
| 2016-05-20 | $28.56 | $29.20 | $27.85 | $29.00 | $18.93 | 3,570,490 |
| 2016-05-19 | $28.42 | $29.36 | $28.20 | $28.60 | $18.67 | 2,947,710 |
| 2016-05-18 | $29.00 | $29.30 | $27.85 | $28.42 | $18.55 | 3,722,280 |
| 2016-05-17 | $30.02 | $30.75 | $29.40 | $29.90 | $19.52 | 3,912,110 |
| 2016-05-16 | $29.52 | $30.56 | $29.31 | $30.30 | $19.78 | 3,242,910 |
| 2016-05-13 | $30.31 | $31.09 | $29.80 | $29.95 | $19.55 | 2,728,670 |
| 2016-05-12 | $29.95 | $30.88 | $29.27 | $30.51 | $19.91 | 2,727,540 |
| 2016-05-11 | $31.35 | $31.80 | $30.80 | $30.88 | $20.16 | 2,677,980 |
| 2016-05-10 | $30.79 | $32.07 | $30.79 | $31.20 | $20.36 | 2,834,670 |
| 2016-05-09 | $32.00 | $32.12 | $29.97 | $30.88 | $20.16 | 4,595,150 |
| 2016-05-06 | $34.73 | $35.89 | $32.64 | $32.73 | $21.36 | 5,133,760 |
| 2016-05-05 | $35.00 | $35.60 | $34.37 | $34.97 | $22.83 | 3,848,170 |
| 2016-05-04 | $34.16 | $36.19 | $33.89 | $35.25 | $23.01 | 7,905,180 |
| 2016-05-03 | $31.51 | $34.70 | $31.50 | $34.59 | $22.58 | 5,513,200 |
| 2016-05-02 | $31.75 | $31.75 | $31.75 | $31.75 | $20.72 | 0 |
| 2016-04-29 | $31.45 | $32.10 | $31.07 | $31.75 | $20.72 | 2,756,710 |
| 2016-04-28 | $31.41 | $31.55 | $30.00 | $31.48 | $20.55 | 2,961,570 |
| 2016-04-27 | $32.09 | $32.38 | $31.06 | $31.21 | $20.37 | 3,353,890 |
| 2016-04-26 | $30.67 | $31.90 | $30.65 | $31.80 | $20.76 | 3,935,230 |
| 2016-04-25 | $30.91 | $31.00 | $29.81 | $30.52 | $19.92 | 2,722,950 |
| 2016-04-22 | $30.16 | $31.25 | $30.16 | $31.23 | $20.38 | 3,630,320 |
| 2016-04-21 | $31.49 | $32.24 | $30.40 | $30.53 | $19.93 | 5,359,930 |
| 2016-04-20 | $35.28 | $35.46 | $32.18 | $32.18 | $21.00 | 9,260,200 |
| 2016-04-19 | $36.50 | $36.60 | $34.45 | $35.76 | $23.34 | 7,889,920 |
| 2016-04-18 | $37.51 | $38.53 | $35.91 | $36.14 | $23.59 | 9,950,430 |
| 2016-04-15 | $33.87 | $37.02 | $33.87 | $37.02 | $24.16 | 9,057,570 |
| 2016-04-14 | $33.87 | $34.38 | $33.00 | $33.65 | $21.96 | 2,876,770 |
| 2016-04-13 | $32.50 | $34.49 | $32.50 | $33.32 | $21.75 | 4,773,410 |
| 2016-04-12 | $33.08 | $33.08 | $31.75 | $32.30 | $21.08 | 2,124,050 |
| 2016-04-11 | $32.30 | $33.28 | $32.26 | $32.91 | $21.48 | 2,441,070 |
| 2016-04-08 | $32.50 | $32.50 | $31.28 | $31.80 | $20.76 | 2,555,680 |
| 2016-04-07 | $34.45 | $34.68 | $32.60 | $32.64 | $21.30 | 4,313,540 |
| 2016-04-06 | $34.27 | $34.66 | $33.52 | $34.35 | $22.42 | 3,761,300 |
| 2016-04-05 | $33.40 | $34.88 | $33.13 | $34.35 | $22.42 | 4,432,130 |
| 2016-04-04 | $33.40 | $33.40 | $33.40 | $33.40 | $21.80 | 0 |
| 2016-04-01 | $33.15 | $33.78 | $32.27 | $33.40 | $21.80 | 2,826,520 |
| 2016-03-31 | $34.87 | $35.09 | $33.27 | $33.37 | $21.78 | 5,199,270 |
| 2016-03-30 | $32.66 | $34.76 | $32.34 | $34.30 | $22.39 | 6,356,730 |
| 2016-03-29 | $32.45 | $32.95 | $31.35 | $31.84 | $20.78 | 4,778,850 |
| 2016-03-28 | $33.49 | $34.80 | $32.80 | $33.00 | $21.54 | 4,768,390 |
| 2016-03-25 | $32.99 | $33.87 | $32.31 | $32.95 | $21.51 | 4,250,560 |
| 2016-03-24 | $35.38 | $36.20 | $33.13 | $33.60 | $21.93 | 9,597,880 |
| 2016-03-23 | $34.90 | $35.29 | $33.85 | $35.24 | $23.00 | 6,716,150 |
| 2016-03-22 | $35.25 | $37.70 | $33.71 | $35.30 | $23.04 | 9,491,400 |
| 2016-03-21 | $31.15 | $34.27 | $30.74 | $34.27 | $22.37 | 9,734,740 |
| 2016-03-18 | $29.03 | $31.31 | $28.98 | $31.15 | $20.33 | 10,227,970 |
| 2016-03-17 | $26.70 | $29.03 | $26.56 | $29.03 | $18.95 | 7,045,170 |
| 2016-03-16 | $28.58 | $28.98 | $25.75 | $26.39 | $17.22 | 3,749,740 |
| 2016-03-15 | $28.00 | $28.00 | $28.00 | $28.00 | $18.28 | 0 |
| 2016-03-14 | $28.00 | $28.00 | $28.00 | $28.00 | $18.28 | 0 |
| 2016-03-11 | $28.00 | $28.00 | $28.00 | $28.00 | $18.28 | 0 |
| 2016-03-10 | $28.00 | $28.00 | $28.00 | $28.00 | $18.28 | 0 |
| 2016-03-09 | $25.60 | $28.00 | $25.25 | $28.00 | $18.28 | 5,886,820 |
| 2016-03-08 | $24.23 | $26.33 | $23.00 | $26.12 | $17.05 | 4,856,100 |
| 2016-03-07 | $23.82 | $24.95 | $23.82 | $24.60 | $16.06 | 3,483,380 |
| 2016-03-04 | $25.40 | $25.50 | $23.40 | $23.48 | $15.33 | 4,121,370 |
| 2016-03-03 | $26.56 | $26.88 | $25.59 | $25.77 | $16.82 | 4,880,410 |
| 2016-03-02 | $24.88 | $26.49 | $24.68 | $26.40 | $17.23 | 3,455,680 |
| 2016-03-01 | $24.40 | $25.40 | $23.00 | $25.08 | $16.37 | 3,279,720 |
| 2016-02-29 | $27.19 | $27.19 | $24.47 | $24.47 | $15.97 | 4,116,110 |
| 2016-02-26 | $27.09 | $28.16 | $26.60 | $27.19 | $17.75 | 3,327,190 |
| 2016-02-25 | $29.99 | $30.17 | $26.99 | $26.99 | $17.62 | 4,583,890 |
| 2016-02-24 | $31.61 | $31.61 | $29.50 | $29.98 | $19.57 | 3,430,200 |
| 2016-02-23 | $32.21 | $32.80 | $30.59 | $31.19 | $20.36 | 3,587,470 |
| 2016-02-22 | $30.90 | $32.40 | $30.23 | $32.20 | $21.02 | 4,045,150 |
| 2016-02-19 | $30.40 | $30.84 | $30.09 | $30.32 | $19.79 | 3,010,000 |
| 2016-02-18 | $30.58 | $31.40 | $29.71 | $30.90 | $20.17 | 4,594,630 |
| 2016-02-17 | $30.60 | $31.98 | $30.15 | $30.57 | $19.95 | 6,767,560 |
| 2016-02-16 | $28.07 | $30.13 | $28.07 | $30.13 | $19.67 | 3,335,690 |
| 2016-02-15 | $26.15 | $27.55 | $26.13 | $27.39 | $17.88 | 1,642,940 |
| 2016-02-12 | $27.40 | $27.40 | $27.40 | $27.40 | $17.88 | 0 |
| 2016-02-11 | $27.40 | $27.40 | $27.40 | $27.40 | $17.88 | 0 |
| 2016-02-10 | $27.40 | $27.40 | $27.40 | $27.40 | $17.88 | 0 |
| 2016-02-09 | $27.40 | $27.40 | $27.40 | $27.40 | $17.88 | 0 |
| 2016-02-08 | $27.40 | $27.40 | $27.40 | $27.40 | $17.88 | 0 |
| 2016-02-05 | $27.94 | $27.94 | $26.80 | $27.40 | $17.88 | 3,269,710 |
| 2016-02-04 | $25.95 | $27.60 | $25.80 | $27.37 | $17.86 | 3,652,420 |
| 2016-02-03 | $25.27 | $25.97 | $24.86 | $25.78 | $16.83 | 3,346,370 |
| 2016-02-02 | $24.49 | $26.20 | $24.02 | $26.00 | $16.97 | 3,602,920 |
| 2016-02-01 | $23.88 | $24.51 | $23.33 | $24.00 | $15.66 | 2,903,450 |
| 2016-01-29 | $22.14 | $23.79 | $22.00 | $23.45 | $15.31 | 3,242,010 |
| 2016-01-28 | $24.10 | $24.10 | $22.13 | $22.13 | $14.44 | 1,896,850 |
| 2016-01-27 | $24.90 | $25.00 | $23.00 | $24.22 | $15.81 | 2,919,770 |
| 2016-01-26 | $26.50 | $26.52 | $24.23 | $24.80 | $16.19 | 4,729,200 |
| 2016-01-25 | $26.91 | $28.47 | $26.00 | $26.92 | $17.57 | 4,974,760 |
| 2016-01-22 | $27.01 | $27.28 | $25.56 | $26.55 | $17.33 | 3,165,020 |
| 2016-01-21 | $28.25 | $29.27 | $26.65 | $26.65 | $17.39 | 3,900,560 |
| 2016-01-20 | $29.25 | $29.48 | $27.87 | $28.40 | $18.54 | 4,103,160 |
| 2016-01-19 | $28.61 | $29.74 | $27.80 | $29.40 | $19.19 | 4,437,440 |
| 2016-01-18 | $26.31 | $28.67 | $26.21 | $28.61 | $18.67 | 3,732,910 |
| 2016-01-15 | $28.42 | $29.12 | $26.66 | $27.00 | $17.62 | 4,732,730 |
| 2016-01-14 | $25.12 | $28.69 | $25.10 | $28.51 | $18.61 | 4,529,460 |
| 2016-01-13 | $27.60 | $28.30 | $26.02 | $26.90 | $17.56 | 4,660,970 |
| 2016-01-12 | $28.00 | $28.89 | $27.00 | $27.29 | $17.81 | 3,902,930 |
| 2016-01-11 | $30.02 | $30.77 | $28.00 | $28.00 | $18.28 | 5,361,070 |
| 2016-01-08 | $31.24 | $31.89 | $27.91 | $31.11 | $20.31 | 4,752,590 |
| 2016-01-07 | $32.65 | $32.72 | $30.24 | $30.24 | $19.74 | 818,100 |
| 2016-01-06 | $32.67 | $33.87 | $31.20 | $33.60 | $21.93 | 4,796,660 |
| 2016-01-05 | $32.70 | $34.12 | $31.23 | $32.05 | $20.92 | 4,974,850 |
| 2016-01-04 | $38.15 | $38.54 | $34.70 | $34.70 | $22.65 | 2,303,680 |
| 2016-01-01 | $38.55 | $38.55 | $38.55 | $38.55 | $25.16 | 0 |
| 2015-12-31 | $41.00 | $41.40 | $38.52 | $38.55 | $25.16 | 3,400,940 |
| 2015-12-30 | $39.96 | $41.80 | $39.88 | $40.90 | $26.70 | 3,333,460 |
| 2015-12-29 | $39.63 | $40.50 | $39.11 | $40.30 | $26.30 | 2,818,500 |
| 2015-12-28 | $40.79 | $41.77 | $39.39 | $39.39 | $25.71 | 3,575,230 |
| 2015-12-25 | $42.22 | $42.43 | $40.99 | $41.30 | $26.96 | 2,820,030 |
| 2015-12-24 | $40.98 | $42.49 | $39.69 | $42.22 | $27.56 | 3,073,700 |
| 2015-12-23 | $42.86 | $43.57 | $40.80 | $41.10 | $26.83 | 3,879,820 |
| 2015-12-22 | $43.51 | $43.60 | $41.70 | $42.43 | $27.69 | 3,795,950 |
| 2015-12-21 | $43.01 | $43.77 | $42.60 | $43.18 | $28.18 | 2,877,550 |
| 2015-12-18 | $45.20 | $45.20 | $43.00 | $43.63 | $28.48 | 4,714,930 |
| 2015-12-17 | $46.30 | $46.40 | $43.72 | $45.36 | $29.61 | 7,521,940 |
| 2015-12-16 | $40.93 | $44.72 | $40.75 | $44.72 | $29.19 | 5,614,760 |
| 2015-12-15 | $40.12 | $42.12 | $40.01 | $40.65 | $26.53 | 2,875,100 |
| 2015-12-14 | $38.53 | $40.60 | $37.76 | $40.44 | $26.40 | 3,661,120 |
| 2015-12-11 | $39.79 | $40.45 | $38.38 | $38.38 | $25.05 | 3,791,520 |
| 2015-12-10 | $41.91 | $42.49 | $40.30 | $40.48 | $26.42 | 3,959,870 |
| 2015-12-09 | $41.91 | $43.58 | $40.60 | $41.90 | $27.35 | 4,199,500 |
| 2015-12-08 | $42.38 | $44.05 | $40.10 | $42.59 | $27.80 | 6,613,650 |
| 2015-12-07 | $40.98 | $42.58 | $39.79 | $42.58 | $27.79 | 5,016,770 |
| 2015-12-04 | $42.01 | $44.83 | $41.00 | $41.50 | $27.09 | 6,536,540 |
| 2015-12-03 | $40.75 | $42.50 | $39.99 | $41.95 | $27.38 | 5,759,670 |
| 2015-12-02 | $40.49 | $42.00 | $37.81 | $41.70 | $27.22 | 6,903,760 |
| 2015-12-01 | $43.35 | $43.69 | $39.70 | $40.57 | $26.48 | 7,616,440 |
| 2015-11-30 | $45.20 | $45.63 | $41.20 | $44.00 | $28.72 | 9,282,500 |
| 2015-11-27 | $47.00 | $50.00 | $44.31 | $44.31 | $28.92 | 10,761,780 |
| 2015-11-26 | $46.49 | $49.23 | $45.20 | $49.23 | $32.13 | 13,785,310 |
| 2015-11-25 | $44.75 | $44.75 | $44.75 | $44.75 | $29.21 | 1,008,830 |
| 2015-11-24 | $36.50 | $40.68 | $35.55 | $40.68 | $26.55 | 9,483,020 |
| 2015-11-23 | $37.00 | $40.60 | $35.01 | $36.98 | $24.14 | 9,955,240 |
| 2015-11-20 | $34.58 | $36.99 | $33.97 | $36.99 | $24.14 | 9,751,130 |
| 2015-11-19 | $31.00 | $33.63 | $30.75 | $33.63 | $21.95 | 6,671,130 |
| 2015-11-18 | $31.02 | $32.39 | $30.45 | $30.57 | $19.95 | 4,860,610 |
| 2015-11-17 | $34.00 | $34.07 | $30.96 | $31.01 | $20.24 | 7,490,260 |
| 2015-11-16 | $30.35 | $33.08 | $30.34 | $32.51 | $21.22 | 5,962,470 |
| 2015-11-13 | $32.95 | $33.30 | $30.72 | $31.55 | $20.59 | 7,519,140 |
| 2015-11-12 | $34.10 | $34.66 | $32.88 | $33.76 | $22.04 | 10,135,160 |
| 2015-11-11 | $35.00 | $35.60 | $32.74 | $35.10 | $22.91 | 15,421,700 |
| 2015-11-10 | $33.66 | $33.66 | $32.88 | $33.66 | $21.97 | 6,940,950 |
| 2015-11-09 | $30.60 | $30.60 | $30.60 | $30.60 | $19.97 | 782,250 |
| 2015-11-06 | $27.82 | $27.82 | $27.82 | $27.82 | $18.16 | 1,744,580 |
| 2015-11-05 | $25.50 | $25.85 | $24.75 | $25.29 | $16.51 | 3,235,840 |
| 2015-11-04 | $24.10 | $25.26 | $23.96 | $25.26 | $16.49 | 3,388,530 |
| 2015-11-03 | $23.71 | $24.28 | $23.40 | $23.76 | $15.51 | 2,129,820 |
| 2015-11-02 | $24.17 | $25.15 | $23.50 | $23.50 | $15.34 | 3,102,530 |
| 2015-10-30 | $25.20 | $25.65 | $24.50 | $25.13 | $16.40 | 3,978,200 |
| 2015-10-29 | $25.20 | $25.38 | $24.15 | $24.95 | $16.29 | 3,793,150 |
| 2015-10-28 | $24.80 | $25.50 | $24.00 | $24.05 | $15.70 | 2,830,920 |
| 2015-10-27 | $25.16 | $25.20 | $23.30 | $25.00 | $16.32 | 3,078,080 |
| 2015-10-26 | $25.83 | $26.08 | $24.80 | $25.31 | $16.52 | 4,581,320 |
| 2015-10-23 | $24.88 | $25.85 | $24.50 | $25.41 | $16.59 | 4,437,160 |
| 2015-10-22 | $24.40 | $25.19 | $23.29 | $24.90 | $16.25 | 4,851,350 |
| 2015-10-21 | $27.01 | $27.15 | $24.53 | $24.53 | $16.01 | 5,566,710 |
| 2015-10-20 | $26.00 | $27.64 | $25.77 | $27.26 | $17.79 | 7,302,310 |
| 2015-10-19 | $26.00 | $26.25 | $25.21 | $26.06 | $17.01 | 2,720,390 |
| 2015-10-16 | $26.67 | $26.89 | $25.42 | $26.30 | $17.17 | 3,605,850 |
| 2015-10-15 | $25.27 | $26.45 | $25.10 | $26.44 | $17.26 | 3,551,850 |
| 2015-10-14 | $26.39 | $26.98 | $25.20 | $25.34 | $16.54 | 2,961,670 |
| 2015-10-13 | $26.60 | $27.05 | $26.00 | $26.60 | $17.36 | 4,260,500 |
| 2015-10-12 | $26.37 | $27.87 | $25.60 | $27.20 | $17.75 | 5,320,450 |
| 2015-10-09 | $23.50 | $26.16 | $23.39 | $26.16 | $17.07 | 4,008,830 |
| 2015-10-08 | $23.50 | $24.18 | $23.05 | $23.78 | $15.52 | 2,691,060 |
| 2015-10-07 | $22.29 | $22.29 | $22.29 | $22.29 | $14.55 | 0 |
| 2015-10-06 | $22.29 | $22.29 | $22.29 | $22.29 | $14.55 | 0 |
| 2015-10-05 | $22.29 | $22.29 | $22.29 | $22.29 | $14.55 | 0 |
| 2015-10-02 | $22.29 | $22.29 | $22.29 | $22.29 | $14.55 | 0 |
| 2015-10-01 | $22.29 | $22.29 | $22.29 | $22.29 | $14.55 | 0 |
| 2015-09-30 | $22.48 | $23.07 | $21.80 | $22.29 | $14.55 | 2,088,170 |
| 2015-09-29 | $22.55 | $22.80 | $21.64 | $22.20 | $14.49 | 1,672,720 |
| 2015-09-28 | $21.89 | $23.08 | $21.63 | $23.01 | $15.02 | 2,313,890 |
| 2015-09-25 | $23.88 | $24.00 | $21.64 | $21.67 | $14.14 | 3,754,610 |
| 2015-09-24 | $24.50 | $24.77 | $23.68 | $24.04 | $15.69 | 2,738,550 |
| 2015-09-23 | $23.69 | $25.00 | $22.90 | $24.80 | $16.19 | 4,928,800 |
| 2015-09-22 | $22.20 | $23.69 | $20.89 | $23.69 | $15.46 | 5,939,510 |
| 2015-09-21 | $19.30 | $21.54 | $19.19 | $21.54 | $14.06 | 2,485,610 |
| 2015-09-18 | $18.60 | $19.80 | $18.51 | $19.58 | $12.78 | 2,039,800 |
| 2015-09-17 | $18.00 | $19.49 | $17.77 | $18.48 | $12.06 | 2,739,500 |
| 2015-09-16 | $16.99 | $18.29 | $16.95 | $18.29 | $11.94 | 1,730,560 |
| 2015-09-15 | $16.60 | $17.55 | $16.00 | $16.63 | $10.85 | 1,624,200 |
| 2015-09-14 | $19.05 | $19.38 | $17.10 | $17.12 | $11.17 | 2,035,280 |
| 2015-09-11 | $18.59 | $19.07 | $18.21 | $19.00 | $12.40 | 1,540,630 |
| 2015-09-10 | $18.75 | $19.29 | $18.60 | $18.61 | $12.15 | 1,339,720 |
| 2015-09-09 | $18.00 | $19.75 | $17.95 | $19.20 | $12.53 | 3,224,880 |
| 2015-09-08 | $16.80 | $18.12 | $16.40 | $18.09 | $11.81 | 1,732,800 |
| 2015-09-07 | $16.48 | $17.40 | $16.30 | $16.70 | $10.90 | 1,658,090 |
| 2015-09-04 | $16.04 | $16.04 | $16.04 | $16.04 | $10.47 | 0 |
| 2015-09-03 | $16.04 | $16.04 | $16.04 | $16.04 | $10.47 | 0 |
| 2015-09-02 | $15.00 | $16.97 | $14.69 | $16.04 | $10.47 | 2,240,460 |
| 2015-09-01 | $17.27 | $17.60 | $15.97 | $16.05 | $10.48 | 2,539,150 |
| 2015-08-31 | $18.89 | $18.91 | $17.52 | $17.60 | $11.49 | 1,830,130 |
| 2015-08-28 | $17.90 | $18.95 | $17.47 | $18.90 | $12.34 | 2,502,720 |
| 2015-08-27 | $17.00 | $17.84 | $16.39 | $17.40 | $11.36 | 2,344,060 |
| 2015-08-26 | $17.51 | $18.50 | $16.20 | $16.52 | $10.78 | 2,979,190 |
| 2015-08-25 | $17.66 | $18.39 | $17.66 | $17.66 | $11.53 | 2,725,840 |
| 2015-08-24 | $20.30 | $20.97 | $19.62 | $19.62 | $12.81 | 1,527,450 |
| 2015-08-21 | $22.89 | $23.60 | $21.80 | $21.80 | $14.23 | 2,419,060 |
| 2015-08-20 | $24.84 | $24.87 | $23.57 | $23.60 | $15.40 | 2,507,030 |
| 2015-08-19 | $22.41 | $25.14 | $22.41 | $24.90 | $16.25 | 2,367,460 |
| 2015-08-18 | $27.00 | $27.37 | $24.21 | $24.21 | $15.80 | 2,941,000 |
| 2015-08-17 | $27.37 | $27.37 | $26.40 | $26.80 | $17.49 | 2,239,170 |
| 2015-08-14 | $27.72 | $28.20 | $27.00 | $27.23 | $17.77 | 2,129,220 |
| 2015-08-13 | $26.40 | $27.47 | $26.00 | $27.47 | $17.93 | 2,703,490 |
| 2015-08-12 | $27.65 | $28.63 | $26.29 | $26.45 | $17.26 | 3,597,500 |
| 2015-08-11 | $27.80 | $29.48 | $27.00 | $28.50 | $18.60 | 4,105,400 |
Shanghai Sinyang Smcndctr Mtls Company Ltd (300236) News Headlines
Recent Shanghai Sinyang Smcndctr Mtls Company Ltd (300236) News
Similar Companies to Shanghai Sinyang Smcndctr Mtls Company Ltd (300236) 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 | -- | -- | -- |