Jiangxi Boya BioPharmaceutical Company Ltd (300294) Exchange: SHE
Data as of July 17, 2025
$26.30 ($-0.04) -0.15%
Jiangxi Boya BioPharmaceutical Company Ltd - Daily Information
Click for more stock information on Jiangxi Boya BioPharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $26.30 |
| Previous Close | $26.30 |
| High | $26.36 |
| Low | $26.15 |
| Adjusted Open | $26.30 |
| Previous Adjusted Close | $26.30 |
| Adjusted High | $26.36 |
| Adjusted Low | $26.15 |
About Jiangxi Boya BioPharmaceutical Company Ltd (300294)
Jiangxi Boya Bio-pharmaceutical Co., Ltd is principally engaged in the research, development, production and distribution of blood products. The Company's major products include human albumin, freeze-drying intravenous injection human immune globulin, human immune globulin, hepatitis B human human immune globulin, hydrophobia human immune globulin and as human fibrinogen, among others. The Company's products are mainly used in the therapy of tumor, liver disease and diabetes mellitus, immunization and treatment of infectious diseases, as well as hemostatic and others. The Company distributes its products mainly in domestic market. On October 17, 2013, the Company announced that it has completed to establish a subsidiary, engaged in plasma apheresis business.
Invest in Jiangxi Boya BioPharmaceutical Company Ltd (300294)
Historical Stock Data for Jiangxi Boya BioPharmaceutical Company Ltd (300294)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $26.30 | $26.36 | $26.15 | $26.30 | $26.30 | 4,074,120 |
| 2025-07-14 | $26.36 | $26.49 | $26.19 | $26.34 | $26.34 | 3,999,100 |
| 2025-07-11 | $26.25 | $26.42 | $26.18 | $26.34 | $26.34 | 5,006,950 |
| 2025-07-10 | $26.25 | $26.31 | $26.15 | $26.25 | $26.25 | 3,734,270 |
| 2025-07-09 | $26.14 | $26.31 | $26.01 | $26.18 | $26.18 | 3,861,670 |
| 2025-07-08 | $25.93 | $26.15 | $25.90 | $26.14 | $26.14 | 3,810,500 |
| 2025-07-07 | $26.00 | $26.22 | $25.92 | $25.96 | $25.96 | 3,995,300 |
| 2025-07-04 | $26.11 | $26.25 | $25.90 | $25.97 | $25.97 | 5,262,100 |
| 2025-07-03 | $25.93 | $26.29 | $25.83 | $26.20 | $26.20 | 6,997,490 |
| 2025-07-02 | $25.98 | $25.98 | $25.74 | $25.87 | $25.87 | 2,992,960 |
| 2025-07-01 | $25.99 | $26.07 | $25.83 | $25.95 | $25.95 | 4,764,250 |
| 2025-06-30 | $25.96 | $26.09 | $25.91 | $25.99 | $25.99 | 3,135,670 |
| 2025-06-27 | $25.92 | $26.15 | $25.91 | $25.96 | $25.96 | 2,609,850 |
| 2025-06-26 | $26.09 | $26.12 | $25.87 | $25.92 | $25.92 | 3,309,230 |
| 2025-06-25 | $25.98 | $26.13 | $25.83 | $26.11 | $26.11 | 3,606,300 |
| 2025-06-24 | $25.63 | $26.10 | $25.63 | $26.01 | $26.01 | 4,136,000 |
| 2025-06-23 | $25.52 | $25.69 | $25.33 | $25.62 | $25.62 | 3,176,190 |
| 2025-06-20 | $25.84 | $25.84 | $25.59 | $25.59 | $25.59 | 2,684,300 |
| 2025-06-19 | $25.80 | $25.88 | $25.54 | $25.60 | $25.60 | 3,691,400 |
| 2025-06-18 | $26.18 | $26.18 | $25.78 | $25.79 | $25.79 | 5,780,900 |
| 2025-06-17 | $26.51 | $26.66 | $26.16 | $26.21 | $26.21 | 6,063,820 |
| 2025-06-13 | $27.00 | $27.41 | $26.51 | $26.62 | $26.62 | 13,873,790 |
| 2025-06-12 | $26.88 | $27.44 | $26.68 | $27.12 | $27.12 | 8,692,310 |
| 2025-06-11 | $27.06 | $27.15 | $26.85 | $26.86 | $26.86 | 6,662,400 |
| 2025-06-10 | $27.65 | $27.77 | $26.95 | $27.11 | $27.11 | 8,573,190 |
| 2025-06-09 | $27.37 | $27.83 | $27.28 | $27.67 | $27.67 | 5,742,290 |
| 2025-06-06 | $27.09 | $27.75 | $27.09 | $27.43 | $27.43 | 9,022,650 |
| 2025-06-05 | $27.16 | $27.16 | $26.78 | $26.88 | $26.88 | 3,938,100 |
| 2025-06-04 | $27.29 | $27.29 | $26.98 | $27.10 | $27.10 | 4,364,050 |
| 2025-06-03 | $26.61 | $27.20 | $26.61 | $27.19 | $27.19 | 5,757,430 |
| 2025-05-30 | $26.79 | $26.97 | $26.71 | $26.81 | $26.81 | 3,049,940 |
| 2025-05-29 | $26.43 | $26.86 | $26.32 | $26.81 | $26.81 | 3,811,200 |
| 2025-05-28 | $26.49 | $26.53 | $26.31 | $26.42 | $26.42 | 2,062,700 |
| 2025-05-27 | $26.51 | $26.70 | $26.32 | $26.55 | $26.55 | 2,964,860 |
| 2025-05-26 | $26.71 | $26.71 | $26.42 | $26.52 | $26.52 | 2,534,430 |
| 2025-05-23 | $26.73 | $26.86 | $26.57 | $26.60 | $26.60 | 3,408,400 |
| 2025-05-22 | $27.10 | $27.15 | $26.67 | $26.72 | $26.72 | 4,756,200 |
| 2025-05-21 | $27.03 | $27.20 | $26.96 | $27.14 | $27.14 | 3,530,570 |
| 2025-05-20 | $26.89 | $27.23 | $26.85 | $27.04 | $27.04 | 4,769,400 |
| 2025-05-19 | $26.88 | $26.92 | $26.73 | $26.86 | $26.86 | 2,293,000 |
| 2025-05-16 | $26.70 | $26.94 | $26.66 | $26.90 | $26.90 | 2,332,100 |
| 2025-05-15 | $26.94 | $26.99 | $26.73 | $26.73 | $26.73 | 2,641,000 |
| 2025-05-14 | $27.10 | $27.20 | $26.86 | $26.95 | $26.95 | 4,158,100 |
| 2025-05-13 | $26.97 | $27.24 | $26.90 | $27.18 | $27.18 | 5,304,100 |
| 2025-05-12 | $27.02 | $27.02 | $26.59 | $26.90 | $26.90 | 3,271,450 |
| 2025-05-09 | $27.02 | $27.11 | $26.88 | $26.89 | $26.89 | 3,308,500 |
| 2025-05-08 | $26.83 | $27.06 | $26.71 | $27.01 | $27.01 | 4,395,900 |
| 2025-05-07 | $26.97 | $27.07 | $26.69 | $26.83 | $26.83 | 5,232,640 |
| 2025-05-06 | $26.60 | $26.85 | $26.56 | $26.84 | $26.84 | 4,264,240 |
| 2025-04-30 | $26.48 | $26.71 | $26.48 | $26.55 | $26.55 | 3,048,300 |
| 2025-04-29 | $26.40 | $26.62 | $26.28 | $26.60 | $26.60 | 3,194,100 |
| 2025-04-28 | $26.90 | $26.93 | $26.41 | $26.49 | $26.49 | 5,482,300 |
| 2025-04-25 | $27.60 | $27.64 | $26.88 | $26.92 | $26.92 | 9,421,980 |
| 2025-04-24 | $27.50 | $27.73 | $27.36 | $27.50 | $27.50 | 4,787,150 |
| 2025-04-23 | $27.78 | $27.88 | $27.40 | $27.53 | $27.53 | 5,628,000 |
| 2025-04-22 | $27.69 | $28.04 | $27.55 | $27.73 | $27.73 | 5,913,800 |
| 2025-04-21 | $27.49 | $27.84 | $27.25 | $27.68 | $27.68 | 6,601,800 |
| 2025-04-18 | $28.02 | $28.31 | $27.20 | $27.49 | $27.49 | 8,530,600 |
| 2025-04-17 | $27.53 | $28.49 | $27.48 | $28.21 | $28.21 | 10,037,640 |
| 2025-04-16 | $28.05 | $28.34 | $27.41 | $27.68 | $27.68 | 11,691,550 |
| 2025-04-15 | $28.82 | $29.02 | $28.21 | $28.48 | $28.48 | 10,245,410 |
| 2025-04-14 | $28.70 | $29.74 | $28.62 | $28.97 | $28.97 | 10,829,180 |
| 2025-04-11 | $29.41 | $30.08 | $28.76 | $28.98 | $28.98 | 13,876,730 |
| 2025-04-10 | $29.50 | $30.19 | $29.26 | $29.68 | $29.68 | 17,369,840 |
| 2025-04-09 | $29.66 | $30.23 | $28.70 | $29.86 | $29.86 | 18,468,620 |
| 2025-04-08 | $27.79 | $30.25 | $27.79 | $30.12 | $30.12 | 27,812,710 |
| 2025-04-07 | $28.82 | $30.76 | $28.82 | $29.84 | $29.84 | 43,430,660 |
| 2025-04-03 | $27.14 | $27.38 | $27.04 | $27.21 | $27.21 | 3,073,950 |
| 2025-04-02 | $27.46 | $27.54 | $27.21 | $27.24 | $27.24 | 3,590,700 |
| 2025-04-01 | $26.85 | $27.85 | $26.85 | $27.53 | $27.53 | 7,397,700 |
| 2025-03-31 | $27.24 | $27.27 | $26.81 | $26.88 | $26.88 | 3,317,600 |
| 2025-03-28 | $27.09 | $27.51 | $27.09 | $27.20 | $27.20 | 4,004,020 |
| 2025-03-27 | $27.04 | $27.22 | $26.77 | $27.14 | $27.14 | 3,598,600 |
| 2025-03-26 | $27.18 | $27.36 | $27.02 | $27.07 | $27.07 | 3,119,750 |
| 2025-03-25 | $26.98 | $27.20 | $26.81 | $27.17 | $27.17 | 3,026,920 |
| 2025-03-24 | $27.52 | $27.63 | $26.76 | $26.95 | $26.95 | 7,111,650 |
| 2025-03-21 | $28.15 | $28.16 | $27.51 | $27.52 | $27.52 | 5,667,000 |
| 2025-03-20 | $28.19 | $28.19 | $27.98 | $27.99 | $27.99 | 3,936,800 |
| 2025-03-19 | $28.40 | $28.46 | $27.86 | $28.08 | $28.08 | 8,089,040 |
| 2025-03-18 | $28.78 | $28.89 | $28.57 | $28.83 | $28.83 | 3,662,660 |
| 2025-03-17 | $28.54 | $28.80 | $28.45 | $28.71 | $28.71 | 4,519,580 |
| 2025-03-14 | $28.20 | $28.56 | $28.11 | $28.53 | $28.53 | 6,250,460 |
| 2025-03-13 | $27.82 | $28.24 | $27.79 | $28.21 | $28.21 | 6,224,240 |
| 2025-03-12 | $27.90 | $28.05 | $27.78 | $27.82 | $27.82 | 3,533,550 |
| 2025-03-11 | $27.73 | $27.95 | $27.49 | $27.91 | $27.91 | 3,537,550 |
| 2025-03-10 | $27.88 | $28.03 | $27.67 | $27.81 | $27.81 | 3,083,170 |
| 2025-03-07 | $28.04 | $28.10 | $27.72 | $27.77 | $27.77 | 4,017,660 |
| 2025-03-06 | $27.81 | $28.18 | $27.77 | $28.13 | $28.13 | 5,893,230 |
| 2025-03-05 | $27.82 | $28.04 | $27.66 | $27.81 | $27.81 | 3,207,630 |
| 2025-03-04 | $27.61 | $27.90 | $27.56 | $27.82 | $27.82 | 4,166,300 |
| 2025-03-03 | $27.51 | $27.84 | $27.45 | $27.57 | $27.57 | 3,698,100 |
| 2025-02-28 | $27.69 | $27.97 | $27.43 | $27.52 | $27.52 | 4,515,720 |
| 2025-02-27 | $27.86 | $28.05 | $27.55 | $27.73 | $27.73 | 4,477,870 |
| 2025-02-26 | $27.74 | $27.95 | $27.64 | $27.85 | $27.85 | 4,233,020 |
| 2025-02-25 | $28.01 | $28.06 | $27.66 | $27.71 | $27.71 | 5,351,400 |
| 2025-02-24 | $28.00 | $28.37 | $27.95 | $28.08 | $28.08 | 4,278,150 |
| 2025-02-20 | $28.08 | $28.55 | $28.04 | $28.19 | $28.19 | 5,199,200 |
| 2025-02-19 | $28.04 | $28.17 | $27.77 | $28.11 | $28.11 | 4,743,700 |
| 2025-02-18 | $28.53 | $28.70 | $28.01 | $28.03 | $28.03 | 6,119,790 |
| 2025-02-17 | $28.89 | $28.98 | $28.19 | $28.54 | $28.54 | 6,141,100 |
| 2025-02-14 | $28.58 | $29.00 | $28.56 | $28.88 | $28.88 | 4,528,950 |
| 2025-02-13 | $28.78 | $28.92 | $28.62 | $28.69 | $28.69 | 4,006,750 |
| 2025-02-12 | $29.03 | $29.19 | $28.56 | $28.78 | $28.78 | 6,804,750 |
| 2025-02-11 | $29.34 | $29.35 | $29.03 | $29.14 | $29.14 | 3,698,770 |
| 2025-02-10 | $29.17 | $29.35 | $29.08 | $29.32 | $29.32 | 6,053,650 |
| 2025-02-07 | $29.19 | $29.31 | $28.93 | $29.15 | $29.15 | 6,536,270 |
| 2025-02-06 | $29.13 | $29.19 | $28.86 | $29.16 | $29.16 | 3,485,000 |
| 2025-02-05 | $29.19 | $29.22 | $28.92 | $29.16 | $29.16 | 2,734,250 |
| 2025-01-27 | $29.04 | $29.36 | $28.98 | $29.00 | $29.00 | 2,944,200 |
| 2025-01-24 | $28.90 | $29.19 | $28.88 | $29.04 | $29.04 | 2,890,400 |
| 2025-01-23 | $28.28 | $29.20 | $28.28 | $29.02 | $29.02 | 4,826,300 |
| 2025-01-22 | $28.97 | $29.08 | $28.50 | $28.70 | $28.70 | 3,144,000 |
| 2025-01-21 | $29.20 | $29.43 | $28.91 | $29.08 | $29.08 | 3,509,450 |
| 2025-01-20 | $29.10 | $29.34 | $28.84 | $28.90 | $28.90 | 2,580,700 |
| 2025-01-17 | $28.86 | $29.15 | $28.75 | $29.00 | $29.00 | 2,753,300 |
| 2025-01-16 | $29.09 | $29.43 | $28.86 | $28.97 | $28.97 | 2,627,550 |
| 2025-01-15 | $29.11 | $29.22 | $28.90 | $29.06 | $29.06 | 2,372,200 |
| 2025-01-14 | $28.76 | $29.28 | $28.65 | $29.24 | $29.24 | 3,871,120 |
| 2025-01-13 | $28.50 | $28.86 | $28.21 | $28.68 | $28.68 | 2,847,790 |
| 2025-01-09 | $28.94 | $29.29 | $28.83 | $28.99 | $28.99 | 2,054,900 |
| 2025-01-08 | $29.19 | $29.30 | $28.69 | $29.10 | $29.10 | 4,091,800 |
| 2025-01-07 | $29.65 | $29.76 | $28.82 | $29.23 | $29.23 | 5,026,050 |
| 2025-01-06 | $29.69 | $30.10 | $29.51 | $29.70 | $29.70 | 2,938,450 |
| 2025-01-03 | $29.80 | $29.97 | $29.32 | $29.63 | $29.63 | 3,247,350 |
| 2025-01-02 | $30.29 | $30.45 | $29.50 | $29.67 | $29.67 | 4,447,680 |
| 2024-12-31 | $30.89 | $30.95 | $30.28 | $30.28 | $30.28 | 4,529,060 |
| 2024-12-30 | $30.92 | $31.09 | $30.74 | $30.90 | $30.90 | 3,100,250 |
| 2024-12-27 | $30.59 | $31.20 | $30.59 | $31.00 | $31.00 | 4,294,200 |
| 2024-12-26 | $30.94 | $31.14 | $30.55 | $30.75 | $30.75 | 5,368,710 |
| 2024-12-25 | $31.08 | $31.38 | $30.82 | $31.00 | $31.00 | 4,668,940 |
| 2024-12-24 | $30.54 | $31.18 | $30.50 | $30.98 | $30.98 | 4,358,220 |
| 2024-12-23 | $30.86 | $30.91 | $30.49 | $30.54 | $30.54 | 3,921,250 |
| 2024-12-20 | $30.75 | $30.99 | $30.63 | $30.78 | $30.78 | 3,485,550 |
| 2024-12-19 | $30.60 | $31.44 | $30.39 | $30.93 | $30.93 | 5,529,000 |
| 2024-12-18 | $30.70 | $30.95 | $30.53 | $30.53 | $30.53 | 2,440,390 |
| 2024-12-17 | $30.64 | $30.98 | $30.42 | $30.70 | $30.70 | 3,407,400 |
| 2024-12-16 | $30.80 | $31.03 | $30.47 | $30.65 | $30.65 | 4,454,620 |
| 2024-12-13 | $31.44 | $31.52 | $30.86 | $30.88 | $30.88 | 5,732,210 |
| 2024-12-12 | $31.18 | $31.65 | $31.05 | $31.54 | $31.54 | 5,614,000 |
| 2024-12-11 | $31.30 | $31.45 | $31.06 | $31.17 | $31.17 | 4,752,450 |
| 2024-12-10 | $31.56 | $31.93 | $31.01 | $31.31 | $31.31 | 8,184,790 |
| 2024-12-09 | $31.28 | $31.45 | $30.72 | $30.96 | $30.96 | 3,871,330 |
| 2024-12-06 | $30.86 | $31.37 | $30.77 | $31.21 | $31.21 | 4,527,540 |
| 2024-12-05 | $31.13 | $31.26 | $30.77 | $30.93 | $30.93 | 4,591,600 |
| 2024-12-04 | $31.90 | $31.96 | $31.01 | $31.13 | $31.13 | 4,389,370 |
| 2024-12-03 | $31.32 | $31.85 | $31.07 | $31.56 | $31.56 | 5,404,350 |
| 2024-12-02 | $31.22 | $31.47 | $30.98 | $31.32 | $31.32 | 5,142,450 |
| 2024-11-29 | $30.81 | $31.69 | $30.72 | $31.22 | $31.22 | 5,586,780 |
| 2024-11-28 | $31.34 | $31.44 | $30.72 | $30.80 | $30.80 | 4,087,450 |
| 2024-11-27 | $30.88 | $31.38 | $30.50 | $31.38 | $31.38 | 4,800,260 |
| 2024-11-26 | $30.80 | $31.57 | $30.73 | $30.96 | $30.96 | 3,961,180 |
| 2024-11-25 | $31.40 | $31.74 | $30.53 | $30.89 | $30.89 | 5,812,450 |
| 2024-11-22 | $32.67 | $32.95 | $31.33 | $31.43 | $31.43 | 8,679,950 |
| 2024-11-21 | $32.10 | $33.17 | $31.90 | $32.63 | $32.63 | 12,213,080 |
| 2024-11-20 | $30.42 | $32.60 | $30.31 | $32.28 | $32.28 | 17,133,660 |
| 2024-11-19 | $30.23 | $30.59 | $29.94 | $30.50 | $30.50 | 6,948,810 |
| 2024-11-18 | $31.20 | $31.35 | $30.09 | $30.24 | $30.24 | 8,706,820 |
| 2024-11-15 | $31.30 | $31.59 | $31.15 | $31.15 | $31.15 | 5,471,410 |
| 2024-11-14 | $32.01 | $32.14 | $31.20 | $31.30 | $31.30 | 6,327,600 |
| 2024-11-13 | $31.92 | $32.55 | $31.51 | $32.08 | $32.08 | 8,514,450 |
| 2024-11-12 | $32.31 | $33.14 | $31.85 | $32.20 | $32.20 | 16,423,610 |
| 2024-11-11 | $31.63 | $31.94 | $30.90 | $31.93 | $31.93 | 13,665,400 |
| 2024-11-08 | $32.61 | $32.78 | $31.68 | $31.70 | $31.70 | 13,458,110 |
| 2024-11-07 | $31.87 | $32.70 | $31.66 | $32.34 | $32.34 | 12,185,810 |
| 2024-11-06 | $31.93 | $32.47 | $31.55 | $31.70 | $31.70 | 8,825,000 |
| 2024-11-05 | $31.42 | $32.00 | $31.10 | $31.93 | $31.93 | 8,747,380 |
| 2024-11-04 | $30.94 | $31.42 | $30.94 | $31.42 | $31.42 | 5,876,050 |
| 2024-11-01 | $30.96 | $31.38 | $30.68 | $30.94 | $30.94 | 7,387,200 |
| 2024-10-31 | $31.04 | $31.25 | $30.75 | $30.97 | $30.97 | 6,901,840 |
| 2024-10-30 | $31.53 | $31.72 | $30.70 | $31.05 | $31.05 | 7,666,730 |
| 2024-10-29 | $32.38 | $32.44 | $31.31 | $31.47 | $31.47 | 8,971,040 |
| 2024-10-28 | $31.95 | $32.63 | $31.71 | $32.36 | $32.36 | 8,591,110 |
| 2024-10-25 | $32.75 | $32.76 | $31.31 | $32.21 | $32.21 | 19,054,040 |
| 2024-10-24 | $34.10 | $34.44 | $33.10 | $33.26 | $33.26 | 11,536,590 |
| 2024-10-23 | $33.50 | $34.14 | $33.22 | $33.90 | $33.90 | 9,219,880 |
| 2024-10-22 | $33.04 | $33.77 | $32.83 | $33.49 | $33.49 | 8,298,200 |
| 2024-10-21 | $33.44 | $33.60 | $32.83 | $33.02 | $33.02 | 9,845,580 |
| 2024-10-18 | $32.34 | $34.00 | $32.31 | $33.35 | $33.35 | 10,101,630 |
| 2024-10-17 | $33.15 | $33.36 | $32.38 | $32.46 | $32.46 | 8,031,220 |
| 2024-10-16 | $32.70 | $33.17 | $32.32 | $32.94 | $32.94 | 5,757,150 |
| 2024-10-15 | $34.25 | $34.50 | $33.10 | $33.14 | $33.14 | 9,325,610 |
| 2024-10-14 | $33.53 | $34.65 | $32.84 | $34.37 | $34.37 | 10,404,570 |
| 2024-10-11 | $34.70 | $34.70 | $32.85 | $33.14 | $33.14 | 9,328,390 |
| 2024-10-10 | $34.18 | $35.70 | $34.12 | $34.71 | $34.71 | 14,142,370 |
| 2024-10-09 | $37.10 | $37.34 | $33.93 | $34.15 | $34.15 | 23,625,700 |
| 2024-10-08 | $40.00 | $41.98 | $36.30 | $38.93 | $38.93 | 37,701,940 |
| 2024-09-30 | $33.52 | $36.93 | $33.31 | $36.30 | $36.30 | 28,292,870 |
| 2024-09-27 | $32.20 | $33.69 | $31.76 | $32.90 | $32.90 | 9,970,440 |
| 2024-09-26 | $30.61 | $31.88 | $30.36 | $31.85 | $31.85 | 4,616,830 |
| 2024-09-25 | $31.51 | $31.66 | $30.70 | $30.81 | $30.81 | 4,665,390 |
| 2024-09-24 | $30.35 | $31.49 | $30.05 | $31.25 | $31.25 | 3,439,200 |
| 2024-09-23 | $30.53 | $30.90 | $30.00 | $30.13 | $30.13 | 2,430,700 |
| 2024-09-20 | $30.85 | $30.87 | $30.25 | $30.60 | $30.60 | 2,021,300 |
| 2024-09-19 | $31.11 | $31.48 | $30.55 | $30.85 | $30.85 | 2,584,220 |
| 2024-09-18 | $30.50 | $31.22 | $30.50 | $30.86 | $30.86 | 1,684,340 |
| 2024-09-13 | $31.15 | $31.32 | $30.22 | $30.50 | $30.50 | 3,566,200 |
| 2024-09-12 | $33.34 | $33.65 | $31.00 | $31.27 | $31.27 | 5,357,650 |
| 2024-09-11 | $33.21 | $33.59 | $33.04 | $33.38 | $33.38 | 1,640,780 |
| 2024-09-10 | $33.34 | $33.79 | $32.96 | $33.32 | $33.32 | 2,959,940 |
| 2024-09-09 | $33.30 | $34.19 | $33.20 | $33.33 | $33.33 | 3,892,800 |
| 2024-09-06 | $33.49 | $33.68 | $33.25 | $33.28 | $33.28 | 1,272,300 |
| 2024-09-05 | $33.56 | $33.90 | $33.33 | $33.56 | $33.56 | 1,414,370 |
| 2024-09-04 | $32.96 | $33.82 | $32.75 | $33.57 | $33.57 | 2,960,470 |
| 2024-09-03 | $32.29 | $33.26 | $32.12 | $32.91 | $32.91 | 2,789,980 |
| 2024-09-02 | $32.89 | $33.19 | $32.19 | $32.28 | $32.28 | 1,843,390 |
| 2024-08-30 | $32.61 | $33.14 | $32.57 | $32.77 | $32.77 | 3,045,840 |
| 2024-08-29 | $32.01 | $33.10 | $31.79 | $32.89 | $32.89 | 2,592,860 |
| 2024-08-28 | $32.91 | $33.23 | $31.86 | $32.10 | $32.10 | 2,507,490 |
| 2024-08-27 | $32.20 | $33.19 | $32.02 | $32.88 | $32.88 | 2,857,860 |
| 2024-08-26 | $31.66 | $32.30 | $31.14 | $32.13 | $32.13 | 2,448,730 |
| 2024-08-23 | $31.73 | $32.16 | $31.39 | $31.60 | $31.60 | 1,760,200 |
| 2024-08-22 | $32.10 | $32.30 | $31.83 | $32.00 | $32.00 | 1,672,140 |
| 2024-08-21 | $31.99 | $32.40 | $31.75 | $32.00 | $32.00 | 1,638,920 |
| 2024-08-20 | $32.64 | $32.69 | $31.65 | $31.86 | $31.86 | 2,473,660 |
| 2024-08-19 | $33.21 | $33.60 | $32.71 | $32.74 | $32.74 | 2,485,740 |
| 2024-08-16 | $33.20 | $33.60 | $33.07 | $33.40 | $33.40 | 1,658,720 |
| 2024-08-15 | $33.35 | $33.80 | $33.10 | $33.39 | $33.39 | 2,114,020 |
| 2024-08-14 | $33.52 | $33.69 | $33.20 | $33.48 | $33.48 | 1,540,020 |
| 2024-08-13 | $32.91 | $33.49 | $32.81 | $33.49 | $33.49 | 2,481,820 |
| 2024-08-12 | $32.50 | $33.40 | $32.40 | $32.96 | $32.96 | 2,514,920 |
| 2024-08-09 | $32.88 | $33.26 | $32.61 | $32.79 | $32.79 | 2,156,000 |
| 2024-08-08 | $32.40 | $33.33 | $32.11 | $32.96 | $32.96 | 3,044,050 |
| 2024-08-07 | $31.81 | $32.62 | $31.53 | $32.25 | $32.25 | 2,999,600 |
| 2024-08-06 | $31.58 | $32.18 | $31.25 | $31.88 | $31.88 | 2,458,910 |
| 2024-08-05 | $31.55 | $32.55 | $31.25 | $31.27 | $31.27 | 3,085,200 |
| 2024-08-02 | $30.91 | $32.17 | $30.91 | $31.73 | $31.73 | 5,567,600 |
| 2024-08-01 | $31.75 | $32.38 | $30.92 | $31.10 | $31.10 | 4,674,710 |
| 2024-07-31 | $29.75 | $31.80 | $29.49 | $31.73 | $31.73 | 6,762,580 |
| 2024-07-30 | $30.03 | $30.03 | $29.28 | $29.72 | $29.72 | 3,505,560 |
| 2024-07-29 | $29.66 | $30.38 | $29.53 | $30.03 | $30.03 | 3,704,650 |
| 2024-07-26 | $30.36 | $30.45 | $28.98 | $29.73 | $29.73 | 7,424,230 |
| 2024-07-25 | $31.69 | $31.89 | $29.91 | $30.35 | $30.35 | 8,148,650 |
| 2024-07-24 | $33.01 | $33.08 | $31.50 | $31.69 | $31.69 | 5,420,090 |
| 2024-07-23 | $34.16 | $34.16 | $32.91 | $32.92 | $32.92 | 2,913,480 |
| 2024-07-22 | $33.39 | $34.30 | $33.16 | $34.07 | $34.07 | 4,655,500 |
| 2024-07-19 | $33.55 | $33.77 | $32.53 | $33.44 | $33.44 | 10,897,120 |
| 2024-07-18 | $34.90 | $34.90 | $32.43 | $33.94 | $33.94 | 14,237,340 |
| 2024-07-17 | $35.60 | $36.24 | $35.38 | $35.67 | $35.67 | 5,440,820 |
| 2024-07-16 | $35.33 | $35.78 | $35.11 | $35.37 | $35.37 | 3,425,460 |
| 2024-07-15 | $34.91 | $36.04 | $34.85 | $35.50 | $35.50 | 7,373,370 |
| 2024-07-12 | $34.66 | $35.08 | $34.18 | $34.99 | $34.99 | 3,324,940 |
| 2024-07-11 | $34.85 | $35.00 | $34.25 | $34.66 | $34.66 | 2,737,220 |
| 2024-07-10 | $34.58 | $35.05 | $34.37 | $34.72 | $34.72 | 2,454,260 |
| 2024-07-09 | $34.58 | $34.95 | $34.21 | $34.58 | $34.58 | 3,636,770 |
| 2024-07-08 | $35.07 | $35.39 | $34.41 | $34.67 | $34.67 | 3,839,300 |
| 2024-07-05 | $33.63 | $35.25 | $33.61 | $35.20 | $35.20 | 5,505,990 |
| 2024-07-04 | $34.09 | $34.39 | $33.75 | $33.84 | $33.84 | 2,773,300 |
| 2024-07-03 | $34.25 | $34.70 | $33.95 | $34.18 | $34.18 | 2,385,210 |
| 2024-07-02 | $33.90 | $35.12 | $33.88 | $34.44 | $34.44 | 5,136,980 |
| 2024-07-01 | $32.96 | $34.33 | $32.80 | $33.95 | $33.95 | 4,154,750 |
| 2024-06-28 | $32.80 | $33.75 | $32.62 | $33.00 | $33.00 | 4,068,850 |
| 2024-06-27 | $33.22 | $33.40 | $32.60 | $32.90 | $32.90 | 3,147,910 |
| 2024-06-26 | $33.20 | $33.48 | $32.43 | $33.40 | $33.40 | 4,319,380 |
| 2024-06-25 | $32.89 | $33.75 | $32.54 | $33.22 | $33.22 | 4,675,750 |
| 2024-06-24 | $32.74 | $33.45 | $32.59 | $32.82 | $32.82 | 5,784,450 |
| 2024-06-21 | $31.72 | $32.89 | $31.34 | $32.85 | $32.85 | 5,338,640 |
| 2024-06-20 | $32.05 | $32.53 | $31.39 | $31.53 | $31.53 | 3,491,180 |
| 2024-06-19 | $31.99 | $32.27 | $31.79 | $32.21 | $32.21 | 2,936,710 |
| 2024-06-18 | $32.31 | $32.58 | $31.81 | $31.99 | $31.99 | 2,391,720 |
| 2024-06-17 | $31.92 | $32.85 | $31.82 | $32.46 | $32.46 | 2,955,880 |
| 2024-06-14 | $32.00 | $32.26 | $31.53 | $31.99 | $31.99 | 4,895,080 |
| 2024-06-13 | $32.75 | $32.89 | $31.96 | $32.23 | $32.23 | 4,541,600 |
| 2024-06-12 | $32.80 | $33.10 | $32.38 | $32.85 | $32.85 | 2,806,220 |
| 2024-06-11 | $32.30 | $33.15 | $32.20 | $32.97 | $32.97 | 4,396,190 |
| 2024-06-07 | $33.18 | $33.35 | $32.31 | $32.42 | $32.42 | 5,021,500 |
| 2024-06-06 | $33.75 | $34.20 | $33.00 | $33.03 | $33.03 | 3,660,000 |
| 2024-06-05 | $33.78 | $34.83 | $33.76 | $33.86 | $33.86 | 4,305,000 |
| 2024-06-04 | $32.85 | $33.99 | $32.73 | $33.98 | $33.98 | 3,992,400 |
| 2024-06-03 | $33.00 | $33.75 | $32.53 | $32.84 | $32.84 | 3,897,700 |
| 2024-05-31 | $32.82 | $33.17 | $32.70 | $32.92 | $32.92 | 2,186,410 |
| 2024-05-30 | $32.48 | $33.10 | $32.35 | $32.82 | $32.82 | 1,746,000 |
| 2024-05-29 | $32.68 | $32.85 | $32.48 | $32.57 | $32.57 | 1,766,800 |
| 2024-05-28 | $33.20 | $33.36 | $32.60 | $32.72 | $32.72 | 2,405,100 |
| 2024-05-27 | $32.80 | $33.46 | $32.36 | $33.31 | $33.31 | 3,165,800 |
| 2024-05-24 | $32.74 | $33.12 | $32.50 | $32.61 | $32.61 | 2,491,900 |
| 2024-05-23 | $32.92 | $33.25 | $32.41 | $32.62 | $32.62 | 3,298,470 |
| 2024-05-22 | $33.56 | $33.84 | $32.91 | $33.00 | $33.00 | 3,743,700 |
| 2024-05-21 | $33.83 | $33.93 | $33.30 | $33.40 | $33.40 | 3,695,750 |
| 2024-05-20 | $34.08 | $34.37 | $33.48 | $33.73 | $33.73 | 3,796,750 |
| 2024-05-17 | $34.28 | $34.47 | $33.60 | $34.18 | $34.18 | 4,714,180 |
| 2024-05-16 | $34.60 | $35.14 | $33.85 | $34.20 | $34.20 | 7,481,840 |
| 2024-05-15 | $34.38 | $34.76 | $34.16 | $34.42 | $34.42 | 2,367,850 |
| 2024-05-14 | $34.53 | $35.09 | $34.40 | $34.47 | $34.47 | 4,421,250 |
| 2024-05-13 | $34.15 | $34.90 | $33.26 | $34.52 | $34.52 | 6,953,770 |
| 2024-05-10 | $34.40 | $35.05 | $34.00 | $34.22 | $34.22 | 9,954,200 |
| 2024-05-09 | $33.05 | $34.34 | $33.01 | $34.21 | $34.21 | 8,673,100 |
| 2024-05-08 | $33.10 | $33.78 | $33.00 | $33.19 | $33.19 | 6,024,360 |
| 2024-05-07 | $32.48 | $33.25 | $32.34 | $33.07 | $33.07 | 7,376,250 |
| 2024-05-06 | $31.74 | $32.77 | $31.74 | $32.60 | $32.60 | 5,677,700 |
| 2024-04-30 | $31.75 | $32.18 | $31.42 | $31.46 | $31.46 | 3,173,150 |
| 2024-04-29 | $31.25 | $32.28 | $31.11 | $31.82 | $31.82 | 4,374,210 |
| 2024-04-26 | $31.09 | $31.48 | $30.64 | $31.28 | $31.28 | 4,754,110 |
| 2024-04-25 | $31.72 | $32.06 | $31.11 | $31.37 | $31.37 | 5,096,230 |
| 2024-04-24 | $31.70 | $32.29 | $31.10 | $31.71 | $31.71 | 6,388,070 |
| 2024-04-23 | $31.54 | $31.85 | $31.01 | $31.17 | $31.17 | 3,906,020 |
| 2024-04-22 | $31.64 | $32.14 | $31.35 | $31.51 | $31.51 | 4,949,550 |
| 2024-04-19 | $30.70 | $31.80 | $30.53 | $31.64 | $31.64 | 4,961,430 |
| 2024-04-18 | $30.71 | $31.77 | $30.71 | $30.99 | $30.99 | 4,700,230 |
| 2024-04-17 | $30.71 | $31.07 | $30.37 | $31.05 | $31.05 | 5,911,510 |
| 2024-04-16 | $30.50 | $31.31 | $30.31 | $30.90 | $30.90 | 8,971,630 |
| 2024-04-15 | $29.91 | $30.86 | $29.00 | $30.61 | $30.61 | 7,423,130 |
| 2024-04-12 | $30.08 | $30.45 | $29.90 | $29.98 | $29.98 | 2,752,320 |
| 2024-04-11 | $29.18 | $30.43 | $29.09 | $30.27 | $30.27 | 6,173,380 |
| 2024-04-10 | $29.85 | $30.05 | $29.03 | $29.18 | $29.18 | 4,953,470 |
| 2024-04-09 | $29.86 | $30.20 | $29.51 | $30.03 | $30.03 | 4,124,310 |
| 2024-04-08 | $30.68 | $30.70 | $30.01 | $30.05 | $30.05 | 4,441,050 |
| 2024-04-03 | $29.40 | $31.08 | $29.26 | $30.81 | $30.81 | 9,555,090 |
| 2024-04-02 | $28.97 | $29.67 | $28.74 | $29.60 | $29.60 | 6,898,850 |
| 2024-04-01 | $28.98 | $29.14 | $28.13 | $28.83 | $28.83 | 6,133,610 |
| 2024-03-29 | $27.85 | $28.95 | $27.65 | $28.72 | $28.72 | 6,912,530 |
| 2024-03-28 | $28.03 | $28.51 | $27.65 | $27.78 | $27.78 | 5,727,150 |
| 2024-03-27 | $27.20 | $28.75 | $27.20 | $28.03 | $28.03 | 9,975,850 |
| 2024-03-26 | $26.87 | $27.57 | $26.69 | $27.40 | $27.40 | 6,806,030 |
| 2024-03-25 | $26.91 | $27.53 | $26.68 | $26.87 | $26.87 | 6,317,150 |
| 2024-03-22 | $27.52 | $27.57 | $26.69 | $26.98 | $26.98 | 6,064,730 |
| 2024-03-21 | $28.15 | $28.58 | $27.55 | $27.57 | $27.57 | 5,962,270 |
| 2024-03-20 | $28.02 | $28.40 | $27.83 | $28.26 | $28.26 | 3,951,120 |
| 2024-03-19 | $28.49 | $28.52 | $28.07 | $28.09 | $28.09 | 3,710,200 |
| 2024-03-18 | $28.05 | $28.57 | $27.85 | $28.56 | $28.56 | 4,154,850 |
| 2024-03-15 | $28.05 | $28.38 | $27.90 | $28.18 | $28.18 | 3,699,700 |
| 2024-03-14 | $28.30 | $28.97 | $27.78 | $27.93 | $27.93 | 8,621,140 |
| 2024-03-13 | $29.00 | $29.06 | $28.68 | $28.75 | $28.75 | 3,605,820 |
| 2024-03-12 | $28.18 | $29.04 | $28.16 | $28.98 | $28.98 | 6,524,330 |
| 2024-03-11 | $27.69 | $28.24 | $27.25 | $28.23 | $28.23 | 5,218,660 |
| 2024-03-08 | $27.43 | $27.75 | $27.29 | $27.63 | $27.63 | 2,944,780 |
| 2024-03-07 | $28.16 | $28.42 | $27.43 | $27.45 | $27.45 | 4,324,800 |
| 2024-03-06 | $28.51 | $28.73 | $27.90 | $28.25 | $28.25 | 4,604,860 |
| 2024-03-05 | $28.80 | $29.06 | $28.52 | $28.76 | $28.76 | 4,686,570 |
| 2024-03-04 | $29.10 | $29.41 | $28.66 | $29.04 | $29.04 | 5,745,500 |
| 2024-03-01 | $28.76 | $29.05 | $28.35 | $28.93 | $28.93 | 5,368,290 |
| 2024-02-29 | $28.10 | $28.88 | $27.93 | $28.76 | $28.76 | 6,416,210 |
| 2024-02-28 | $28.61 | $29.68 | $28.11 | $28.14 | $28.14 | 9,246,700 |
| 2024-02-27 | $28.05 | $28.57 | $27.86 | $28.54 | $28.54 | 5,902,370 |
| 2024-02-26 | $28.05 | $28.65 | $27.60 | $28.10 | $28.10 | 6,141,160 |
| 2024-02-23 | $28.04 | $28.44 | $27.83 | $28.19 | $28.19 | 3,899,290 |
| 2024-02-22 | $27.85 | $28.23 | $27.80 | $28.18 | $28.18 | 3,759,030 |
| 2024-02-21 | $27.73 | $28.87 | $27.40 | $28.00 | $28.00 | 6,587,570 |
| 2024-02-20 | $27.48 | $28.18 | $27.21 | $27.96 | $27.96 | 5,553,470 |
| 2024-02-19 | $27.86 | $28.09 | $27.17 | $27.52 | $27.52 | 6,802,790 |
| 2024-02-08 | $27.88 | $29.34 | $27.52 | $27.72 | $27.72 | 10,704,280 |
| 2024-02-07 | $26.74 | $28.27 | $26.74 | $27.70 | $27.70 | 10,114,020 |
| 2024-02-06 | $23.69 | $27.16 | $23.45 | $27.03 | $27.03 | 12,027,920 |
| 2024-02-05 | $24.78 | $24.84 | $22.91 | $23.70 | $23.70 | 10,025,980 |
| 2024-02-02 | $25.97 | $26.26 | $24.00 | $24.87 | $24.87 | 6,607,700 |
| 2024-02-01 | $26.44 | $27.06 | $25.91 | $25.97 | $25.97 | 5,336,190 |
| 2024-01-31 | $26.91 | $27.09 | $26.21 | $26.44 | $26.44 | 6,846,610 |
| 2024-01-30 | $27.92 | $28.20 | $26.99 | $27.12 | $27.12 | 5,317,500 |
| 2024-01-29 | $28.68 | $28.85 | $27.78 | $28.00 | $28.00 | 4,730,750 |
| 2024-01-26 | $28.82 | $29.27 | $28.35 | $28.51 | $28.51 | 3,775,930 |
| 2024-01-25 | $27.58 | $29.33 | $27.41 | $29.29 | $29.29 | 7,197,270 |
| 2024-01-24 | $28.30 | $28.47 | $26.68 | $27.57 | $27.57 | 9,280,420 |
| 2024-01-23 | $27.99 | $28.33 | $27.50 | $28.23 | $28.23 | 4,478,360 |
| 2024-01-22 | $29.23 | $29.45 | $27.58 | $27.80 | $27.80 | 5,512,910 |
| 2024-01-19 | $29.43 | $29.76 | $29.23 | $29.26 | $29.26 | 2,636,450 |
| 2024-01-18 | $29.85 | $29.92 | $28.80 | $29.48 | $29.48 | 5,207,200 |
| 2024-01-17 | $30.50 | $30.63 | $29.82 | $29.82 | $29.82 | 2,160,800 |
| 2024-01-16 | $30.86 | $30.94 | $30.05 | $30.44 | $30.44 | 3,391,900 |
| 2024-01-15 | $30.73 | $31.24 | $30.61 | $30.89 | $30.89 | 2,456,600 |
| 2024-01-12 | $31.19 | $31.48 | $30.70 | $30.73 | $30.73 | 3,021,620 |
| 2024-01-11 | $31.60 | $31.70 | $30.70 | $31.27 | $31.27 | 4,929,400 |
| 2024-01-10 | $31.89 | $32.06 | $31.00 | $31.56 | $31.56 | 3,571,030 |
| 2024-01-09 | $31.96 | $32.30 | $31.65 | $31.83 | $31.83 | 2,332,730 |
| 2024-01-08 | $32.38 | $32.51 | $31.92 | $31.98 | $31.98 | 2,624,250 |
| 2024-01-05 | $33.21 | $33.39 | $32.20 | $32.33 | $32.33 | 4,011,310 |
| 2024-01-04 | $33.59 | $33.59 | $32.95 | $33.21 | $33.21 | 3,032,590 |
| 2024-01-03 | $33.09 | $33.80 | $33.08 | $33.53 | $33.53 | 3,354,940 |
| 2024-01-02 | $33.75 | $34.09 | $33.13 | $33.18 | $33.18 | 4,642,550 |
| 2024-01-01 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 0 |
| 2023-12-29 | $33.12 | $33.75 | $33.00 | $33.68 | $33.68 | 3,796,170 |
| 2023-12-28 | $33.30 | $33.30 | $32.88 | $33.09 | $33.09 | 4,188,700 |
| 2023-12-27 | $32.76 | $33.55 | $32.59 | $33.43 | $33.43 | 3,403,440 |
| 2023-12-26 | $33.02 | $33.87 | $32.57 | $32.80 | $32.80 | 3,561,580 |
| 2023-12-25 | $33.26 | $33.73 | $32.47 | $33.05 | $33.05 | 4,882,110 |
| 2023-12-22 | $32.93 | $33.98 | $32.70 | $33.36 | $33.36 | 6,346,260 |
| 2023-12-21 | $32.84 | $33.05 | $32.46 | $32.93 | $32.93 | 4,026,740 |
| 2023-12-20 | $33.45 | $33.69 | $32.80 | $32.93 | $32.93 | 3,864,200 |
| 2023-12-19 | $33.80 | $33.94 | $33.18 | $33.41 | $33.41 | 3,336,820 |
| 2023-12-18 | $33.98 | $34.38 | $33.70 | $33.84 | $33.84 | 4,307,350 |
| 2023-12-15 | $34.86 | $34.86 | $33.87 | $34.05 | $34.05 | 5,393,990 |
| 2023-12-14 | $35.21 | $35.49 | $34.74 | $34.78 | $34.78 | 4,134,360 |
| 2023-12-13 | $35.65 | $35.65 | $35.10 | $35.22 | $35.22 | 4,954,800 |
| 2023-12-12 | $35.50 | $35.73 | $35.06 | $35.50 | $35.50 | 4,778,350 |
| 2023-12-11 | $35.00 | $35.62 | $34.81 | $35.57 | $35.57 | 5,493,960 |
| 2023-12-08 | $35.25 | $35.80 | $35.08 | $35.13 | $35.13 | 9,431,420 |
| 2023-12-07 | $35.49 | $36.12 | $35.30 | $35.62 | $35.62 | 8,636,240 |
| 2023-12-06 | $35.01 | $35.95 | $34.92 | $35.51 | $35.51 | 7,922,440 |
| 2023-12-05 | $35.66 | $35.96 | $35.44 | $35.48 | $35.48 | 6,266,100 |
| 2023-12-04 | $36.30 | $36.41 | $35.49 | $35.79 | $35.79 | 8,495,690 |
| 2023-12-01 | $36.29 | $36.64 | $35.84 | $36.45 | $36.45 | 13,003,440 |
| 2023-11-30 | $33.40 | $36.60 | $33.40 | $36.34 | $36.34 | 23,182,850 |
| 2023-11-29 | $32.50 | $33.20 | $32.32 | $32.96 | $32.96 | 5,692,200 |
| 2023-11-28 | $32.21 | $32.63 | $31.75 | $32.56 | $32.56 | 4,285,420 |
| 2023-11-27 | $32.32 | $32.50 | $31.90 | $32.21 | $32.21 | 3,486,500 |
| 2023-11-24 | $32.51 | $32.56 | $32.06 | $32.26 | $32.26 | 2,807,300 |
| 2023-11-23 | $32.33 | $32.61 | $31.98 | $32.31 | $32.31 | 3,258,980 |
| 2023-11-22 | $32.87 | $32.87 | $32.26 | $32.30 | $32.30 | 2,961,980 |
| 2023-11-21 | $33.08 | $33.12 | $32.55 | $32.67 | $32.67 | 3,835,970 |
| 2023-11-20 | $32.60 | $33.35 | $32.42 | $33.12 | $33.12 | 5,160,900 |
| 2023-11-17 | $31.76 | $32.63 | $31.44 | $32.60 | $32.60 | 5,476,030 |
| 2023-11-16 | $31.47 | $32.07 | $31.26 | $31.81 | $31.81 | 4,564,860 |
| 2023-11-15 | $31.26 | $31.52 | $30.91 | $31.47 | $31.47 | 3,274,700 |
| 2023-11-14 | $31.02 | $31.17 | $30.88 | $31.07 | $31.07 | 1,923,450 |
| 2023-11-13 | $31.33 | $31.51 | $30.78 | $31.00 | $31.00 | 3,687,730 |
| 2023-11-10 | $30.70 | $31.55 | $30.65 | $31.31 | $31.31 | 4,868,100 |
| 2023-11-09 | $30.88 | $31.23 | $30.70 | $30.83 | $30.83 | 2,723,800 |
| 2023-11-08 | $30.62 | $31.05 | $30.50 | $30.72 | $30.72 | 2,989,420 |
| 2023-11-07 | $30.86 | $31.19 | $30.62 | $30.62 | $30.62 | 2,540,080 |
| 2023-11-06 | $30.60 | $31.10 | $30.58 | $30.87 | $30.87 | 4,048,480 |
| 2023-11-03 | $30.57 | $30.80 | $30.33 | $30.50 | $30.50 | 2,719,790 |
| 2023-11-02 | $30.77 | $30.88 | $30.50 | $30.59 | $30.59 | 2,294,800 |
| 2023-11-01 | $30.79 | $31.12 | $30.25 | $30.80 | $30.80 | 3,299,360 |
| 2023-10-31 | $30.50 | $30.74 | $30.31 | $30.65 | $30.65 | 3,423,060 |
| 2023-10-30 | $30.00 | $30.66 | $29.93 | $30.48 | $30.48 | 4,403,000 |
| 2023-10-27 | $28.91 | $30.32 | $28.52 | $30.17 | $30.17 | 4,316,820 |
| 2023-10-26 | $28.28 | $29.06 | $28.20 | $29.01 | $29.01 | 2,962,690 |
| 2023-10-25 | $28.58 | $28.86 | $28.25 | $28.28 | $28.28 | 2,054,720 |
| 2023-10-24 | $28.12 | $28.70 | $28.00 | $28.49 | $28.49 | 2,298,400 |
| 2023-10-23 | $28.78 | $28.78 | $27.80 | $28.00 | $28.00 | 3,769,850 |
| 2023-10-20 | $29.40 | $29.40 | $28.70 | $28.81 | $28.81 | 2,341,050 |
| 2023-10-19 | $29.58 | $30.10 | $29.28 | $29.39 | $29.39 | 2,126,300 |
| 2023-10-18 | $30.56 | $30.77 | $29.65 | $29.70 | $29.70 | 3,653,700 |
| 2023-10-17 | $30.70 | $30.94 | $30.30 | $30.74 | $30.74 | 2,690,920 |
| 2023-10-16 | $31.40 | $31.53 | $30.61 | $30.71 | $30.71 | 3,832,100 |
| 2023-10-13 | $31.07 | $31.73 | $31.02 | $31.33 | $31.33 | 3,566,070 |
| 2023-10-12 | $31.20 | $31.44 | $30.81 | $31.02 | $31.02 | 1,972,100 |
| 2023-10-11 | $30.68 | $31.46 | $30.52 | $31.06 | $31.06 | 3,292,500 |
| 2023-10-10 | $30.78 | $30.89 | $30.41 | $30.50 | $30.50 | 2,754,510 |
| 2023-10-09 | $31.12 | $31.19 | $30.23 | $30.83 | $30.83 | 3,771,980 |
| 2023-09-28 | $31.80 | $31.80 | $31.10 | $31.19 | $31.19 | 3,746,040 |
| 2023-09-27 | $30.85 | $31.45 | $30.82 | $31.25 | $31.25 | 2,878,410 |
| 2023-09-26 | $31.07 | $31.13 | $30.67 | $30.84 | $30.84 | 2,113,600 |
| 2023-09-25 | $30.95 | $31.31 | $30.65 | $31.10 | $31.10 | 3,932,390 |
| 2023-09-22 | $30.42 | $30.84 | $30.06 | $30.81 | $30.81 | 3,303,480 |
| 2023-09-21 | $30.76 | $30.76 | $30.19 | $30.25 | $30.25 | 2,725,790 |
| 2023-09-20 | $30.80 | $30.95 | $30.58 | $30.80 | $30.80 | 2,070,550 |
| 2023-09-19 | $30.89 | $31.08 | $30.66 | $30.85 | $30.85 | 2,479,170 |
| 2023-09-18 | $30.78 | $31.10 | $30.56 | $30.83 | $30.83 | 3,334,100 |
| 2023-09-15 | $30.35 | $31.07 | $30.35 | $30.80 | $30.80 | 3,789,550 |
| 2023-09-14 | $30.47 | $30.56 | $30.11 | $30.35 | $30.35 | 1,841,760 |
| 2023-09-13 | $30.72 | $30.93 | $30.18 | $30.50 | $30.50 | 2,813,790 |
| 2023-09-12 | $30.22 | $30.93 | $30.12 | $30.85 | $30.85 | 4,686,500 |
| 2023-09-11 | $29.53 | $30.43 | $29.52 | $30.22 | $30.22 | 4,545,540 |
| 2023-09-08 | $29.40 | $29.65 | $29.36 | $29.49 | $29.49 | 1,721,770 |
| 2023-09-07 | $30.19 | $30.29 | $29.36 | $29.49 | $29.49 | 3,152,640 |
| 2023-09-06 | $30.53 | $30.55 | $30.13 | $30.19 | $30.19 | 2,224,700 |
| 2023-09-05 | $30.49 | $30.75 | $30.44 | $30.53 | $30.53 | 1,728,940 |
| 2023-09-04 | $30.44 | $30.60 | $30.31 | $30.57 | $30.57 | 3,252,230 |
| 2023-09-01 | $30.48 | $30.66 | $30.25 | $30.42 | $30.42 | 2,193,940 |
| 2023-08-31 | $30.54 | $30.54 | $30.11 | $30.36 | $30.36 | 2,683,240 |
| 2023-08-30 | $31.00 | $31.13 | $30.23 | $30.37 | $30.37 | 4,575,700 |
| 2023-08-29 | $29.26 | $30.62 | $29.07 | $30.54 | $30.54 | 5,114,400 |
| 2023-08-28 | $30.85 | $30.85 | $29.23 | $29.29 | $29.29 | 5,398,860 |
| 2023-08-25 | $30.00 | $30.28 | $29.05 | $29.26 | $29.26 | 4,910,100 |
| 2023-08-24 | $30.08 | $30.37 | $29.50 | $30.10 | $30.10 | 4,262,990 |
| 2023-08-23 | $30.60 | $30.68 | $29.91 | $29.94 | $29.94 | 2,764,600 |
| 2023-08-22 | $31.01 | $31.36 | $30.02 | $30.50 | $30.50 | 4,012,340 |
| 2023-08-21 | $31.01 | $31.38 | $30.79 | $30.91 | $30.91 | 2,130,260 |
| 2023-08-18 | $32.13 | $32.17 | $30.98 | $31.01 | $31.01 | 3,408,750 |
| 2023-08-17 | $31.83 | $32.17 | $31.75 | $32.13 | $32.13 | 1,651,330 |
| 2023-08-16 | $32.06 | $32.48 | $31.91 | $32.07 | $32.07 | 2,737,420 |
| 2023-08-15 | $31.76 | $32.28 | $31.59 | $32.14 | $32.14 | 2,528,200 |
| 2023-08-14 | $31.62 | $32.13 | $31.31 | $31.80 | $31.80 | 2,804,820 |
| 2023-08-11 | $31.90 | $32.33 | $31.75 | $31.77 | $31.77 | 2,392,100 |
| 2023-08-10 | $31.72 | $31.99 | $31.63 | $31.86 | $31.86 | 1,544,510 |
| 2023-08-09 | $31.70 | $31.90 | $31.42 | $31.88 | $31.88 | 3,146,850 |
| 2023-08-08 | $31.49 | $32.00 | $31.37 | $31.82 | $31.82 | 2,974,620 |
| 2023-08-07 | $32.41 | $32.49 | $31.21 | $31.36 | $31.36 | 4,507,200 |
| 2023-08-04 | $32.66 | $32.90 | $32.46 | $32.49 | $32.49 | 2,423,500 |
| 2023-08-03 | $32.35 | $32.80 | $32.25 | $32.65 | $32.65 | 2,510,230 |
| 2023-08-02 | $33.01 | $33.01 | $32.01 | $32.37 | $32.37 | 4,529,340 |
| 2023-08-01 | $32.80 | $33.18 | $32.71 | $33.02 | $33.02 | 2,483,300 |
| 2023-07-31 | $33.79 | $33.89 | $32.60 | $32.82 | $32.82 | 5,535,380 |
| 2023-07-28 | $33.44 | $33.88 | $33.41 | $33.66 | $33.66 | 2,784,860 |
| 2023-07-27 | $33.81 | $33.96 | $33.48 | $33.57 | $33.57 | 1,897,870 |
| 2023-07-26 | $33.88 | $34.10 | $33.65 | $33.81 | $33.81 | 2,061,300 |
| 2023-07-25 | $34.02 | $34.17 | $33.46 | $33.81 | $33.81 | 3,022,960 |
| 2023-07-24 | $33.59 | $34.17 | $33.46 | $33.88 | $33.88 | 3,065,900 |
| 2023-07-21 | $33.33 | $33.89 | $33.22 | $33.59 | $33.59 | 1,859,980 |
| 2023-07-20 | $33.55 | $33.76 | $33.23 | $33.30 | $33.30 | 1,879,730 |
| 2023-07-19 | $33.58 | $33.80 | $33.31 | $33.60 | $33.60 | 1,770,680 |
| 2023-07-18 | $33.94 | $33.99 | $33.40 | $33.58 | $33.58 | 2,870,180 |
| 2023-07-17 | $34.42 | $34.42 | $33.90 | $34.03 | $34.03 | 2,217,300 |
| 2023-07-14 | $34.50 | $34.64 | $34.30 | $34.47 | $34.47 | 1,932,070 |
| 2023-07-13 | $34.77 | $34.83 | $33.81 | $34.45 | $34.45 | 5,807,180 |
| 2023-07-12 | $35.59 | $35.60 | $34.58 | $34.65 | $34.65 | 3,759,950 |
| 2023-07-11 | $35.64 | $35.70 | $35.35 | $35.55 | $35.55 | 1,407,470 |
| 2023-07-10 | $36.02 | $36.26 | $35.48 | $35.54 | $35.54 | 1,737,170 |
| 2023-07-07 | $35.28 | $36.07 | $35.21 | $36.01 | $36.01 | 2,758,110 |
| 2023-07-06 | $35.43 | $35.55 | $35.17 | $35.25 | $35.25 | 1,919,780 |
| 2023-07-05 | $35.56 | $35.78 | $35.35 | $35.35 | $35.35 | 1,467,400 |
| 2023-07-04 | $35.37 | $35.80 | $35.21 | $35.53 | $35.53 | 1,947,010 |
| 2023-07-03 | $36.22 | $36.40 | $35.31 | $35.50 | $35.50 | 3,992,170 |
| 2023-06-30 | $36.12 | $36.84 | $35.99 | $36.28 | $36.28 | 2,487,770 |
| 2023-06-29 | $35.35 | $36.49 | $35.30 | $35.95 | $35.95 | 4,204,560 |
| 2023-06-28 | $35.88 | $35.88 | $35.10 | $35.45 | $35.45 | 3,012,410 |
| 2023-06-27 | $36.27 | $36.74 | $35.50 | $35.58 | $35.58 | 4,308,400 |
| 2023-06-26 | $36.27 | $36.49 | $35.60 | $36.27 | $36.27 | 3,485,400 |
| 2023-06-21 | $36.79 | $36.96 | $36.46 | $36.49 | $36.49 | 1,837,780 |
| 2023-06-20 | $37.32 | $37.48 | $36.72 | $36.81 | $36.81 | 1,839,200 |
| 2023-06-19 | $37.44 | $37.63 | $37.03 | $37.10 | $37.10 | 3,366,200 |
| 2023-06-16 | $37.60 | $38.05 | $37.36 | $37.44 | $37.44 | 2,308,770 |
| 2023-06-15 | $37.69 | $38.08 | $37.26 | $37.54 | $37.54 | 2,453,790 |
| 2023-06-14 | $37.46 | $38.10 | $37.30 | $37.56 | $37.56 | 3,050,460 |
| 2023-06-13 | $36.85 | $37.57 | $36.85 | $37.46 | $37.46 | 2,680,070 |
| 2023-06-12 | $36.35 | $37.52 | $36.20 | $37.05 | $37.05 | 4,138,310 |
| 2023-06-09 | $36.28 | $36.67 | $36.02 | $36.35 | $36.35 | 2,575,270 |
| 2023-06-08 | $36.53 | $36.65 | $35.92 | $36.10 | $36.10 | 2,295,740 |
| 2023-06-07 | $36.66 | $36.67 | $36.10 | $36.46 | $36.46 | 2,798,960 |
| 2023-06-06 | $37.01 | $37.68 | $36.45 | $36.53 | $36.53 | 3,368,220 |
| 2023-06-05 | $36.48 | $37.20 | $36.21 | $37.05 | $37.05 | 3,182,170 |
| 2023-06-02 | $36.61 | $36.82 | $36.31 | $36.54 | $36.54 | 1,952,700 |
| 2023-06-01 | $37.05 | $37.25 | $36.30 | $36.57 | $36.57 | 3,893,790 |
| 2023-05-31 | $36.99 | $37.33 | $36.86 | $37.05 | $37.05 | 2,888,090 |
| 2023-05-30 | $37.38 | $37.50 | $36.53 | $36.90 | $36.90 | 2,233,120 |
| 2023-05-29 | $37.06 | $37.63 | $36.80 | $37.35 | $37.35 | 2,911,220 |
| 2023-05-26 | $36.62 | $37.65 | $36.40 | $36.94 | $36.94 | 3,421,140 |
| 2023-05-25 | $37.13 | $37.25 | $36.01 | $36.70 | $36.70 | 2,941,500 |
| 2023-05-24 | $37.93 | $38.20 | $36.88 | $37.15 | $37.15 | 3,657,860 |
| 2023-05-23 | $37.91 | $38.51 | $37.70 | $37.75 | $37.75 | 2,618,990 |
| 2023-05-22 | $38.05 | $38.30 | $37.55 | $37.98 | $37.98 | 3,371,970 |
| 2023-05-19 | $37.20 | $38.34 | $37.10 | $37.92 | $37.92 | 3,149,050 |
| 2023-05-18 | $37.29 | $38.45 | $37.14 | $37.27 | $37.27 | 3,935,600 |
| 2023-05-17 | $37.35 | $37.48 | $36.81 | $37.27 | $37.27 | 2,039,090 |
| 2023-05-16 | $36.81 | $37.56 | $36.69 | $37.14 | $37.14 | 2,980,780 |
| 2023-05-15 | $36.40 | $36.88 | $35.88 | $36.81 | $36.81 | 2,247,620 |
| 2023-05-12 | $36.64 | $37.17 | $36.30 | $36.38 | $36.38 | 1,681,800 |
| 2023-05-11 | $36.99 | $37.53 | $36.60 | $36.63 | $36.63 | 2,625,850 |
| 2023-05-10 | $36.84 | $37.04 | $36.18 | $36.87 | $36.87 | 2,849,270 |
| 2023-05-09 | $37.28 | $37.55 | $36.57 | $36.84 | $36.84 | 2,774,570 |
| 2023-05-08 | $37.79 | $38.36 | $37.10 | $37.16 | $37.16 | 3,661,190 |
| 2023-05-05 | $38.66 | $38.79 | $37.60 | $37.75 | $37.75 | 2,865,050 |
| 2023-05-04 | $37.85 | $38.98 | $37.84 | $38.66 | $38.66 | 4,244,000 |
| 2023-05-03 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2023-05-02 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2023-04-28 | $38.05 | $38.35 | $37.81 | $37.97 | $37.97 | 4,152,930 |
| 2023-04-27 | $38.00 | $38.55 | $37.81 | $38.28 | $38.08 | 3,425,010 |
| 2023-04-26 | $37.77 | $38.40 | $37.34 | $38.08 | $37.88 | 4,513,480 |
| 2023-04-25 | $38.50 | $38.76 | $37.20 | $37.90 | $37.70 | 5,554,250 |
| 2023-04-24 | $38.17 | $38.61 | $37.99 | $38.20 | $38.00 | 4,530,700 |
| 2023-04-21 | $38.16 | $39.05 | $38.09 | $38.17 | $37.97 | 5,779,960 |
| 2023-04-20 | $38.39 | $38.68 | $37.95 | $38.16 | $37.96 | 3,112,500 |
| 2023-04-19 | $38.15 | $38.59 | $38.01 | $38.30 | $38.10 | 3,381,750 |
| 2023-04-18 | $38.33 | $38.49 | $38.05 | $38.23 | $38.03 | 3,480,490 |
| 2023-04-17 | $38.80 | $38.80 | $38.00 | $38.35 | $38.15 | 5,635,060 |
| 2023-04-14 | $38.60 | $39.10 | $38.15 | $38.76 | $38.56 | 6,836,220 |
| 2023-04-13 | $36.28 | $39.21 | $36.26 | $38.75 | $38.55 | 14,110,530 |
| 2023-04-12 | $36.72 | $36.95 | $36.25 | $36.37 | $36.18 | 4,149,210 |
| 2023-04-11 | $37.34 | $37.34 | $36.36 | $36.67 | $36.48 | 5,265,510 |
| 2023-04-10 | $37.03 | $37.59 | $36.70 | $37.00 | $36.81 | 7,613,400 |
| 2023-04-07 | $36.02 | $36.77 | $35.97 | $36.74 | $36.74 | 3,980,890 |
| 2023-04-06 | $36.45 | $37.08 | $35.85 | $36.02 | $36.02 | 6,355,080 |
| 2023-04-05 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 0 |
| 2023-04-04 | $35.01 | $36.85 | $34.66 | $36.45 | $36.45 | 11,436,710 |
| 2023-04-03 | $34.93 | $35.50 | $34.28 | $34.77 | $34.77 | 5,836,430 |
| 2023-03-31 | $33.69 | $34.97 | $33.56 | $34.93 | $34.93 | 4,577,480 |
| 2023-03-30 | $33.30 | $34.00 | $33.16 | $33.72 | $33.72 | 3,068,400 |
| 2023-03-29 | $34.52 | $34.66 | $33.18 | $33.37 | $33.37 | 6,835,170 |
| 2023-03-28 | $34.78 | $34.83 | $34.21 | $34.30 | $34.30 | 2,650,220 |
| 2023-03-27 | $35.00 | $35.46 | $34.46 | $34.52 | $34.52 | 4,041,030 |
| 2023-03-24 | $36.00 | $36.05 | $34.89 | $34.98 | $34.98 | 4,216,450 |
| 2023-03-23 | $35.32 | $35.95 | $34.91 | $35.78 | $35.78 | 3,677,120 |
| 2023-03-22 | $36.44 | $36.60 | $35.13 | $35.32 | $35.32 | 4,571,510 |
| 2023-03-21 | $34.78 | $35.78 | $34.74 | $35.70 | $35.70 | 4,107,820 |
| 2023-03-20 | $35.98 | $36.15 | $34.59 | $34.66 | $34.66 | 5,254,680 |
| 2023-03-17 | $35.35 | $36.45 | $35.22 | $36.06 | $36.06 | 7,774,640 |
| 2023-03-16 | $35.51 | $35.64 | $35.00 | $35.10 | $35.10 | 3,280,780 |
| 2023-03-15 | $35.12 | $35.76 | $34.88 | $35.48 | $35.48 | 3,940,880 |
| 2023-03-14 | $34.58 | $35.63 | $34.58 | $34.88 | $34.88 | 4,498,070 |
| 2023-03-13 | $34.32 | $34.79 | $34.15 | $34.49 | $34.49 | 2,842,610 |
| 2023-03-10 | $34.41 | $34.95 | $34.19 | $34.49 | $34.49 | 2,333,300 |
| 2023-03-09 | $34.16 | $34.66 | $34.08 | $34.50 | $34.50 | 2,174,020 |
| 2023-03-08 | $34.22 | $34.28 | $34.02 | $34.17 | $34.17 | 2,076,020 |
| 2023-03-07 | $34.73 | $35.19 | $34.02 | $34.03 | $34.03 | 3,667,070 |
| 2023-03-06 | $34.25 | $34.95 | $34.14 | $34.72 | $34.72 | 3,147,010 |
| 2023-03-03 | $34.69 | $34.80 | $34.21 | $34.26 | $34.26 | 3,417,630 |
| 2023-03-02 | $34.86 | $34.99 | $34.63 | $34.66 | $34.66 | 1,730,600 |
| 2023-03-01 | $35.10 | $35.26 | $34.75 | $34.86 | $34.86 | 2,075,830 |
| 2023-02-28 | $34.30 | $35.18 | $34.30 | $35.10 | $35.10 | 2,787,610 |
| 2023-02-27 | $34.66 | $34.80 | $34.15 | $34.27 | $34.27 | 2,335,180 |
| 2023-02-24 | $34.68 | $34.87 | $34.45 | $34.67 | $34.67 | 1,308,810 |
| 2023-02-23 | $34.73 | $35.08 | $34.38 | $34.61 | $34.61 | 2,075,330 |
| 2023-02-22 | $34.54 | $35.30 | $34.54 | $34.73 | $34.73 | 2,526,930 |
| 2023-02-21 | $35.05 | $35.06 | $34.60 | $34.79 | $34.79 | 1,908,230 |
| 2023-02-20 | $34.43 | $35.00 | $34.15 | $34.90 | $34.90 | 3,097,980 |
| 2023-02-17 | $34.29 | $34.77 | $34.11 | $34.45 | $34.45 | 2,897,980 |
| 2023-02-16 | $34.65 | $35.29 | $33.97 | $34.26 | $34.26 | 3,479,060 |
| 2023-02-15 | $35.21 | $35.37 | $34.41 | $34.65 | $34.65 | 4,950,820 |
| 2023-02-14 | $35.47 | $35.64 | $35.07 | $35.22 | $35.22 | 3,161,330 |
| 2023-02-13 | $35.48 | $35.66 | $35.26 | $35.45 | $35.45 | 4,011,840 |
| 2023-02-10 | $35.97 | $36.10 | $35.31 | $35.75 | $35.75 | 4,284,170 |
| 2023-02-09 | $35.10 | $36.47 | $34.95 | $36.18 | $36.18 | 4,787,170 |
| 2023-02-08 | $35.00 | $35.42 | $34.76 | $35.10 | $35.10 | 3,636,150 |
| 2023-02-07 | $36.41 | $36.45 | $34.93 | $35.03 | $35.03 | 5,238,780 |
| 2023-02-06 | $35.88 | $36.27 | $35.61 | $35.91 | $35.91 | 3,001,040 |
| 2023-02-03 | $36.38 | $36.54 | $35.36 | $35.91 | $35.91 | 3,630,770 |
| 2023-02-02 | $36.10 | $37.18 | $35.98 | $36.36 | $36.36 | 4,207,030 |
| 2023-02-01 | $36.10 | $36.25 | $35.13 | $35.98 | $35.98 | 4,698,880 |
| 2023-01-31 | $36.50 | $36.88 | $35.71 | $36.19 | $36.19 | 4,072,740 |
| 2023-01-30 | $37.35 | $37.55 | $36.36 | $36.42 | $36.42 | 4,813,590 |
| 2023-01-20 | $37.16 | $37.96 | $37.02 | $37.10 | $37.10 | 3,500,920 |
| 2023-01-19 | $37.26 | $37.56 | $36.61 | $37.35 | $37.35 | 2,864,610 |
| 2023-01-18 | $37.19 | $37.34 | $36.86 | $37.28 | $37.28 | 3,218,390 |
| 2023-01-17 | $37.31 | $37.95 | $36.89 | $37.09 | $37.09 | 3,960,330 |
| 2023-01-16 | $37.85 | $37.96 | $37.35 | $37.49 | $37.49 | 3,926,030 |
| 2023-01-13 | $36.60 | $37.68 | $36.15 | $37.43 | $37.43 | 4,359,060 |
| 2023-01-12 | $37.00 | $37.15 | $36.41 | $36.59 | $36.59 | 3,930,200 |
| 2023-01-11 | $37.05 | $37.76 | $36.89 | $36.96 | $36.96 | 4,858,200 |
| 2023-01-10 | $36.55 | $37.79 | $36.13 | $37.25 | $37.25 | 6,951,070 |
| 2023-01-09 | $36.39 | $37.07 | $35.75 | $36.43 | $36.43 | 5,477,070 |
| 2023-01-06 | $37.07 | $37.07 | $35.85 | $36.08 | $36.08 | 8,324,330 |
| 2023-01-05 | $37.30 | $38.20 | $37.00 | $37.07 | $37.07 | 7,874,280 |
| 2023-01-04 | $37.02 | $38.20 | $36.88 | $37.36 | $37.36 | 8,986,040 |
| 2023-01-03 | $37.50 | $38.75 | $36.80 | $38.20 | $38.20 | 14,205,660 |
| 2023-01-02 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 0 |
| 2022-12-30 | $36.56 | $37.17 | $35.91 | $36.56 | $36.56 | 8,909,090 |
| 2022-12-29 | $34.68 | $37.14 | $34.65 | $36.10 | $36.10 | 14,452,080 |
| 2022-12-28 | $34.25 | $34.88 | $34.02 | $34.48 | $34.48 | 2,695,160 |
| 2022-12-27 | $33.84 | $34.62 | $33.11 | $34.21 | $34.21 | 4,016,570 |
| 2022-12-26 | $34.50 | $35.10 | $33.86 | $33.91 | $33.91 | 3,704,150 |
| 2022-12-23 | $33.31 | $34.63 | $33.18 | $34.50 | $34.50 | 3,373,480 |
| 2022-12-22 | $34.18 | $34.71 | $33.29 | $33.69 | $33.69 | 2,989,910 |
| 2022-12-21 | $34.09 | $35.15 | $34.09 | $34.33 | $34.33 | 3,346,840 |
| 2022-12-20 | $34.01 | $34.50 | $33.33 | $34.00 | $34.00 | 4,374,730 |
| 2022-12-19 | $36.99 | $37.97 | $34.10 | $34.27 | $34.27 | 10,189,040 |
| 2022-12-16 | $35.10 | $36.56 | $35.05 | $36.50 | $36.50 | 7,783,480 |
| 2022-12-15 | $35.51 | $36.36 | $34.93 | $35.04 | $35.04 | 6,027,340 |
| 2022-12-14 | $37.00 | $37.10 | $34.90 | $35.25 | $35.25 | 9,878,460 |
| 2022-12-13 | $34.99 | $38.18 | $34.68 | $36.99 | $36.99 | 15,561,680 |
| 2022-12-12 | $34.00 | $35.46 | $33.79 | $34.98 | $34.98 | 11,145,620 |
| 2022-12-09 | $33.38 | $33.96 | $33.35 | $33.72 | $33.72 | 2,847,750 |
| 2022-12-08 | $33.80 | $33.99 | $33.33 | $33.45 | $33.45 | 2,752,310 |
| 2022-12-07 | $33.41 | $33.91 | $32.79 | $33.80 | $33.80 | 3,887,210 |
| 2022-12-06 | $33.59 | $34.17 | $33.18 | $33.43 | $33.43 | 3,217,830 |
| 2022-12-05 | $33.29 | $34.08 | $33.06 | $33.88 | $33.88 | 5,189,990 |
| 2022-12-01 | $33.30 | $33.80 | $32.79 | $33.60 | $33.60 | 5,459,190 |
| 2022-11-30 | $32.50 | $33.16 | $32.32 | $33.02 | $33.02 | 5,153,890 |
| 2022-11-29 | $31.61 | $32.74 | $31.61 | $32.60 | $32.60 | 4,964,990 |
| 2022-11-28 | $31.50 | $32.08 | $31.32 | $31.75 | $31.75 | 3,454,320 |
| 2022-11-25 | $31.72 | $32.15 | $31.41 | $31.80 | $31.80 | 3,078,180 |
| 2022-11-24 | $31.76 | $32.29 | $31.47 | $31.85 | $31.85 | 5,504,120 |
| 2022-11-23 | $32.38 | $32.50 | $31.20 | $31.76 | $31.76 | 6,684,240 |
| 2022-11-22 | $33.28 | $33.71 | $32.16 | $32.45 | $32.45 | 7,876,830 |
| 2022-11-21 | $34.60 | $34.66 | $33.26 | $33.43 | $33.43 | 11,106,920 |
| 2022-11-18 | $32.06 | $35.50 | $31.98 | $35.10 | $35.10 | 28,148,530 |
| 2022-11-17 | $31.63 | $32.19 | $31.43 | $32.13 | $32.13 | 4,361,030 |
| 2022-11-16 | $31.49 | $32.61 | $31.28 | $31.70 | $31.70 | 5,308,700 |
| 2022-11-15 | $31.43 | $31.47 | $31.04 | $31.40 | $31.40 | 3,605,560 |
| 2022-11-14 | $30.62 | $31.75 | $30.22 | $31.27 | $31.27 | 4,777,800 |
| 2022-11-11 | $31.34 | $31.64 | $30.55 | $30.56 | $30.56 | 6,409,700 |
| 2022-11-10 | $30.77 | $31.35 | $30.74 | $30.77 | $30.77 | 3,037,120 |
| 2022-11-09 | $31.02 | $31.43 | $30.91 | $30.95 | $30.95 | 3,533,590 |
| 2022-11-08 | $31.00 | $31.50 | $30.82 | $31.07 | $31.07 | 2,978,070 |
| 2022-11-07 | $31.36 | $31.85 | $31.11 | $31.37 | $31.37 | 3,644,630 |
| 2022-11-04 | $30.95 | $31.81 | $30.60 | $31.65 | $31.65 | 4,326,100 |
| 2022-11-03 | $31.23 | $31.33 | $30.60 | $30.80 | $30.80 | 3,794,580 |
| 2022-11-02 | $30.46 | $31.70 | $30.34 | $31.24 | $31.24 | 4,649,980 |
| 2022-11-01 | $30.07 | $30.60 | $29.31 | $30.56 | $30.56 | 5,256,460 |
| 2022-10-31 | $29.96 | $30.90 | $29.88 | $30.04 | $30.04 | 3,725,070 |
| 2022-10-28 | $31.27 | $31.66 | $30.34 | $30.39 | $30.39 | 4,221,210 |
| 2022-10-27 | $31.79 | $31.97 | $31.15 | $31.51 | $31.51 | 4,185,010 |
| 2022-10-26 | $30.65 | $32.44 | $30.60 | $31.82 | $31.82 | 7,551,370 |
| 2022-10-25 | $32.10 | $32.31 | $29.98 | $30.55 | $30.55 | 13,923,000 |
| 2022-10-24 | $33.35 | $33.83 | $32.01 | $32.11 | $32.11 | 6,386,720 |
| 2022-10-21 | $33.13 | $33.65 | $33.02 | $33.32 | $33.32 | 2,870,720 |
| 2022-10-20 | $33.01 | $33.87 | $32.91 | $33.30 | $33.30 | 4,440,380 |
| 2022-10-19 | $33.59 | $33.90 | $32.98 | $33.02 | $33.02 | 4,385,260 |
| 2022-10-18 | $33.43 | $34.47 | $32.91 | $33.69 | $33.69 | 6,440,670 |
| 2022-10-17 | $33.68 | $34.10 | $32.95 | $33.28 | $33.28 | 5,981,210 |
| 2022-10-14 | $32.66 | $34.07 | $32.54 | $33.70 | $33.70 | 7,451,790 |
| 2022-10-13 | $31.90 | $32.47 | $31.66 | $32.34 | $32.34 | 2,992,800 |
| 2022-10-12 | $31.82 | $32.10 | $30.89 | $32.06 | $32.06 | 2,907,410 |
| 2022-10-11 | $31.62 | $31.77 | $31.11 | $31.69 | $31.69 | 2,368,350 |
| 2022-10-10 | $32.00 | $32.30 | $31.48 | $31.50 | $31.50 | 3,300,060 |
| 2022-09-30 | $31.56 | $32.33 | $31.44 | $32.00 | $32.00 | 3,298,840 |
| 2022-09-29 | $31.24 | $32.36 | $31.22 | $31.56 | $31.56 | 3,949,460 |
| 2022-09-28 | $31.70 | $31.89 | $30.83 | $30.88 | $30.88 | 3,304,490 |
| 2022-09-27 | $31.03 | $32.17 | $30.89 | $32.11 | $32.11 | 3,186,660 |
| 2022-09-26 | $31.71 | $31.87 | $30.82 | $31.00 | $31.00 | 2,936,540 |
| 2022-09-23 | $31.46 | $32.41 | $31.16 | $32.03 | $32.03 | 4,541,610 |
| 2022-09-22 | $31.61 | $31.86 | $30.98 | $31.13 | $31.13 | 2,581,800 |
| 2022-09-21 | $32.01 | $32.08 | $31.52 | $31.85 | $31.85 | 2,455,970 |
| 2022-09-20 | $32.66 | $32.85 | $31.96 | $32.11 | $32.11 | 3,217,490 |
| 2022-09-19 | $32.39 | $32.75 | $31.79 | $32.30 | $32.30 | 3,122,600 |
| 2022-09-16 | $33.90 | $34.00 | $32.20 | $32.26 | $32.26 | 5,488,810 |
| 2022-09-15 | $34.61 | $34.96 | $33.62 | $33.85 | $33.85 | 3,745,360 |
| 2022-09-14 | $34.10 | $34.60 | $33.60 | $34.48 | $34.48 | 2,314,800 |
| 2022-09-13 | $34.77 | $35.10 | $34.30 | $34.45 | $34.45 | 3,247,760 |
| 2022-09-12 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 0 |
| 2022-09-09 | $34.16 | $34.70 | $33.96 | $34.58 | $34.58 | 2,667,080 |
| 2022-09-08 | $34.17 | $34.40 | $33.90 | $33.97 | $33.97 | 2,173,860 |
| 2022-09-07 | $34.42 | $34.48 | $33.88 | $34.00 | $34.00 | 3,321,070 |
| 2022-09-06 | $34.56 | $34.80 | $34.20 | $34.42 | $34.42 | 2,669,850 |
| 2022-09-05 | $34.91 | $35.10 | $34.22 | $34.56 | $34.56 | 3,331,050 |
| 2022-09-02 | $34.79 | $35.06 | $34.22 | $34.88 | $34.88 | 5,385,440 |
| 2022-09-01 | $34.24 | $34.95 | $33.71 | $34.77 | $34.77 | 6,832,180 |
| 2022-08-31 | $34.03 | $34.83 | $33.78 | $33.84 | $33.84 | 4,951,030 |
| 2022-08-30 | $34.01 | $34.38 | $33.75 | $34.03 | $34.03 | 4,244,900 |
| 2022-08-29 | $33.90 | $34.42 | $33.53 | $34.03 | $34.03 | 5,514,100 |
| 2022-08-26 | $33.27 | $34.90 | $33.20 | $34.12 | $34.12 | 9,449,380 |
| 2022-08-25 | $33.56 | $33.67 | $32.73 | $33.00 | $33.00 | 5,715,960 |
| 2022-08-24 | $33.45 | $34.80 | $33.24 | $33.68 | $33.68 | 8,932,550 |
| 2022-08-23 | $35.54 | $35.65 | $32.91 | $33.21 | $33.21 | 20,146,580 |
| 2022-08-22 | $34.75 | $36.50 | $33.91 | $35.15 | $35.15 | 16,917,510 |
| 2022-08-19 | $33.75 | $34.49 | $33.23 | $33.44 | $33.44 | 3,814,140 |
| 2022-08-18 | $33.64 | $34.08 | $33.08 | $33.83 | $33.83 | 2,323,400 |
| 2022-08-17 | $33.30 | $33.72 | $33.11 | $33.64 | $33.64 | 1,914,970 |
| 2022-08-16 | $33.88 | $34.06 | $33.10 | $33.28 | $33.28 | 3,289,900 |
| 2022-08-15 | $34.45 | $34.58 | $33.60 | $33.79 | $33.79 | 3,175,830 |
| 2022-08-12 | $34.60 | $34.82 | $34.10 | $34.15 | $34.15 | 2,207,510 |
| 2022-08-11 | $33.99 | $34.65 | $33.90 | $34.60 | $34.60 | 3,310,160 |
| 2022-08-10 | $34.41 | $34.88 | $33.78 | $33.90 | $33.90 | 3,079,270 |
| 2022-08-09 | $34.30 | $34.63 | $33.77 | $34.55 | $34.55 | 1,984,580 |
| 2022-08-08 | $34.59 | $34.98 | $34.20 | $34.46 | $34.46 | 2,362,900 |
| 2022-08-05 | $34.20 | $35.14 | $33.81 | $34.63 | $34.63 | 5,139,980 |
| 2022-08-04 | $31.70 | $34.10 | $31.69 | $33.97 | $33.97 | 6,607,000 |
| 2022-08-03 | $31.71 | $32.37 | $31.51 | $31.62 | $31.62 | 3,398,030 |
| 2022-08-02 | $32.52 | $32.71 | $31.26 | $31.70 | $31.70 | 5,635,740 |
| 2022-08-01 | $32.80 | $33.05 | $32.52 | $32.74 | $32.74 | 2,503,400 |
| 2022-07-29 | $33.60 | $33.93 | $32.79 | $32.99 | $32.99 | 3,890,590 |
| 2022-07-28 | $33.50 | $33.96 | $33.21 | $33.80 | $33.80 | 3,062,000 |
| 2022-07-27 | $32.80 | $33.70 | $32.69 | $33.56 | $33.56 | 3,440,390 |
| 2022-07-26 | $33.08 | $33.12 | $32.59 | $32.85 | $32.85 | 2,856,370 |
| 2022-07-25 | $34.00 | $34.26 | $32.60 | $32.92 | $32.92 | 4,882,630 |
| 2022-07-22 | $34.64 | $35.86 | $33.82 | $33.94 | $33.94 | 8,042,150 |
| 2022-07-21 | $34.01 | $34.95 | $34.01 | $34.53 | $34.53 | 2,884,690 |
| 2022-07-20 | $33.38 | $34.46 | $33.27 | $34.30 | $34.30 | 3,896,840 |
| 2022-07-19 | $33.63 | $33.93 | $32.80 | $33.19 | $33.19 | 3,413,210 |
| 2022-07-18 | $34.00 | $34.03 | $33.00 | $33.63 | $33.63 | 3,363,040 |
| 2022-07-15 | $34.07 | $34.67 | $33.90 | $33.93 | $33.93 | 3,427,730 |
| 2022-07-14 | $34.04 | $35.12 | $33.92 | $34.12 | $34.12 | 3,532,690 |
| 2022-07-13 | $33.90 | $34.26 | $32.91 | $34.09 | $34.09 | 4,094,380 |
| 2022-07-12 | $34.44 | $34.57 | $33.57 | $33.62 | $33.62 | 3,616,910 |
| 2022-07-11 | $34.50 | $34.96 | $34.13 | $34.40 | $34.40 | 3,068,900 |
| 2022-07-08 | $34.50 | $35.30 | $34.30 | $34.58 | $34.58 | 3,523,430 |
| 2022-07-07 | $34.90 | $35.09 | $34.19 | $34.49 | $34.49 | 3,345,970 |
| 2022-07-06 | $35.01 | $35.41 | $34.59 | $34.91 | $34.91 | 4,373,980 |
| 2022-07-05 | $35.62 | $36.20 | $34.50 | $35.01 | $35.01 | 6,074,760 |
| 2022-07-04 | $35.80 | $35.84 | $35.31 | $35.65 | $35.65 | 3,142,790 |
| 2022-07-01 | $35.90 | $36.00 | $35.11 | $35.40 | $35.40 | 3,488,430 |
| 2022-06-30 | $35.11 | $36.28 | $35.10 | $35.95 | $35.95 | 4,841,320 |
| 2022-06-29 | $35.32 | $36.17 | $34.92 | $34.97 | $34.97 | 6,014,160 |
| 2022-06-28 | $34.39 | $35.74 | $33.82 | $35.14 | $35.14 | 5,979,330 |
| 2022-06-27 | $34.13 | $35.00 | $34.02 | $34.41 | $34.41 | 4,243,180 |
| 2022-06-24 | $33.52 | $34.58 | $33.52 | $34.17 | $34.17 | 3,928,960 |
| 2022-06-23 | $34.00 | $34.03 | $33.02 | $33.82 | $33.82 | 4,038,600 |
| 2022-06-22 | $34.97 | $35.58 | $33.48 | $33.55 | $33.55 | 7,441,540 |
| 2022-06-21 | $34.46 | $35.56 | $34.18 | $34.98 | $34.98 | 8,678,590 |
| 2022-06-20 | $33.25 | $34.65 | $33.05 | $34.48 | $34.48 | 7,550,670 |
| 2022-06-17 | $32.87 | $33.15 | $32.31 | $33.04 | $33.04 | 6,005,850 |
| 2022-06-16 | $31.73 | $33.49 | $31.55 | $32.92 | $32.92 | 8,013,680 |
| 2022-06-15 | $31.48 | $32.05 | $31.17 | $31.91 | $31.91 | 4,837,630 |
| 2022-06-14 | $31.40 | $31.58 | $30.75 | $31.42 | $31.42 | 3,804,960 |
| 2022-06-13 | $31.73 | $32.28 | $31.24 | $31.59 | $31.59 | 5,904,810 |
| 2022-06-10 | $31.40 | $32.39 | $31.34 | $32.16 | $32.16 | 5,107,380 |
| 2022-06-09 | $32.14 | $32.69 | $31.56 | $31.80 | $31.80 | 4,868,290 |
| 2022-06-08 | $31.60 | $32.85 | $31.52 | $32.20 | $32.20 | 8,438,970 |
| 2022-06-07 | $32.14 | $32.20 | $31.35 | $31.50 | $31.50 | 6,867,340 |
| 2022-06-06 | $32.10 | $32.41 | $31.80 | $32.14 | $32.14 | 3,964,600 |
| 2022-06-02 | $31.68 | $32.36 | $31.32 | $32.14 | $32.14 | 4,894,230 |
| 2022-06-01 | $31.97 | $32.48 | $31.54 | $31.70 | $31.70 | 4,690,400 |
| 2022-05-31 | $31.42 | $32.32 | $31.00 | $31.97 | $31.97 | 6,102,460 |
| 2022-05-30 | $31.38 | $32.28 | $31.33 | $31.69 | $31.69 | 10,632,510 |
| 2022-05-27 | $30.81 | $31.12 | $30.00 | $30.20 | $30.20 | 4,466,470 |
| 2022-05-26 | $30.78 | $31.48 | $30.00 | $30.82 | $30.82 | 4,696,590 |
| 2022-05-25 | $30.51 | $31.07 | $30.50 | $30.76 | $30.76 | 4,216,470 |
| 2022-05-24 | $31.61 | $31.98 | $30.07 | $30.50 | $30.50 | 7,231,140 |
| 2022-05-23 | $31.55 | $32.05 | $31.25 | $31.48 | $31.48 | 5,356,230 |
| 2022-05-20 | $30.60 | $31.76 | $30.48 | $31.52 | $31.52 | 9,225,860 |
| 2022-05-19 | $29.30 | $31.44 | $29.21 | $31.26 | $31.26 | 10,475,100 |
| 2022-05-18 | $28.81 | $30.28 | $28.67 | $29.73 | $29.73 | 7,299,330 |
| 2022-05-17 | $29.63 | $29.63 | $28.50 | $28.80 | $28.80 | 5,447,870 |
| 2022-05-16 | $29.00 | $30.27 | $28.85 | $29.64 | $29.64 | 6,077,300 |
| 2022-05-13 | $29.11 | $29.52 | $28.30 | $28.61 | $28.61 | 3,619,160 |
| 2022-05-12 | $29.01 | $29.63 | $28.92 | $29.10 | $28.95 | 3,036,160 |
| 2022-05-11 | $29.50 | $30.23 | $29.28 | $29.28 | $29.13 | 5,151,400 |
| 2022-05-10 | $29.51 | $29.74 | $29.00 | $29.52 | $29.37 | 3,810,200 |
| 2022-05-09 | $28.82 | $30.22 | $28.82 | $29.95 | $29.79 | 5,715,570 |
| 2022-05-06 | $28.90 | $29.65 | $28.64 | $28.73 | $28.58 | 4,413,880 |
| 2022-05-05 | $27.98 | $29.65 | $27.56 | $29.65 | $29.50 | 8,797,860 |
| 2022-05-04 | $27.84 | $27.84 | $27.84 | $27.84 | $27.69 | 0 |
| 2022-05-03 | $27.84 | $27.84 | $27.84 | $27.84 | $27.69 | 0 |
| 2022-04-29 | $27.38 | $28.07 | $27.10 | $27.84 | $27.69 | 6,618,030 |
| 2022-04-28 | $27.07 | $27.36 | $26.50 | $27.15 | $27.01 | 5,127,760 |
| 2022-04-27 | $25.92 | $27.38 | $25.85 | $27.31 | $27.17 | 7,628,770 |
| 2022-04-26 | $25.39 | $27.00 | $25.22 | $26.10 | $25.96 | 7,882,400 |
| 2022-04-25 | $25.80 | $27.57 | $25.16 | $25.35 | $25.22 | 7,623,190 |
| 2022-04-22 | $26.50 | $26.50 | $25.43 | $25.90 | $25.76 | 4,124,720 |
| 2022-04-21 | $27.00 | $27.26 | $26.00 | $26.39 | $26.25 | 6,204,570 |
| 2022-04-20 | $26.57 | $27.11 | $26.40 | $26.48 | $26.34 | 3,379,430 |
| 2022-04-19 | $26.69 | $27.16 | $26.37 | $26.54 | $26.40 | 3,798,780 |
| 2022-04-18 | $26.20 | $26.79 | $25.61 | $26.75 | $26.61 | 3,212,180 |
| 2022-04-15 | $26.18 | $26.38 | $25.89 | $26.15 | $26.01 | 2,418,890 |
| 2022-04-14 | $26.31 | $26.73 | $26.21 | $26.36 | $26.22 | 2,466,970 |
| 2022-04-13 | $26.77 | $27.03 | $26.10 | $26.10 | $25.96 | 3,440,050 |
| 2022-04-12 | $26.50 | $27.09 | $26.25 | $26.93 | $26.79 | 4,131,690 |
| 2022-04-11 | $27.00 | $27.39 | $26.17 | $26.53 | $26.39 | 4,883,620 |
| 2022-04-08 | $28.08 | $28.24 | $27.36 | $27.61 | $27.47 | 3,959,420 |
| 2022-04-07 | $29.21 | $29.24 | $28.18 | $28.18 | $28.03 | 3,963,360 |
| 2022-04-06 | $28.86 | $29.38 | $28.72 | $29.19 | $29.04 | 3,431,520 |
| 2022-04-05 | $28.93 | $28.93 | $28.93 | $28.93 | $28.78 | 0 |
| 2022-04-04 | $28.93 | $28.93 | $28.93 | $28.93 | $28.78 | 0 |
| 2022-04-01 | $29.03 | $29.48 | $28.70 | $28.93 | $28.78 | 4,598,690 |
| 2022-03-31 | $30.28 | $30.35 | $29.20 | $29.44 | $29.29 | 5,060,280 |
| 2022-03-30 | $29.52 | $30.48 | $29.43 | $30.39 | $30.23 | 5,474,130 |
| 2022-03-29 | $30.25 | $30.27 | $29.35 | $29.57 | $29.42 | 3,949,670 |
| 2022-03-28 | $30.15 | $30.68 | $29.70 | $29.89 | $29.73 | 5,425,720 |
| 2022-03-25 | $32.07 | $32.16 | $30.56 | $30.60 | $30.44 | 6,883,560 |
| 2022-03-24 | $32.02 | $32.24 | $31.27 | $32.12 | $31.95 | 6,002,510 |
| 2022-03-23 | $33.09 | $33.80 | $31.90 | $32.02 | $31.85 | 14,009,140 |
| 2022-03-22 | $33.38 | $34.86 | $32.70 | $34.50 | $34.32 | 11,121,890 |
| 2022-03-21 | $33.51 | $34.00 | $32.47 | $33.38 | $33.21 | 10,779,130 |
| 2022-03-18 | $31.20 | $34.29 | $30.95 | $34.00 | $33.82 | 15,219,470 |
| 2022-03-17 | $31.30 | $32.13 | $31.03 | $31.15 | $30.99 | 7,257,780 |
| 2022-03-16 | $30.01 | $30.91 | $28.90 | $30.60 | $30.44 | 6,430,010 |
| 2022-03-15 | $30.91 | $31.48 | $29.60 | $29.66 | $29.51 | 5,478,000 |
| 2022-03-14 | $31.63 | $32.25 | $31.42 | $31.45 | $31.29 | 3,159,820 |
| 2022-03-11 | $30.51 | $31.90 | $30.40 | $31.78 | $31.61 | 5,046,140 |
| 2022-03-10 | $30.26 | $31.22 | $30.00 | $31.04 | $30.88 | 5,042,310 |
| 2022-03-09 | $30.61 | $31.58 | $28.10 | $29.69 | $29.54 | 8,316,160 |
| 2022-03-08 | $31.87 | $32.20 | $30.30 | $30.58 | $30.42 | 6,575,080 |
| 2022-03-07 | $33.44 | $33.73 | $31.62 | $31.91 | $31.74 | 7,177,790 |
| 2022-03-04 | $33.91 | $34.51 | $33.56 | $33.70 | $33.52 | 3,072,850 |
| 2022-03-03 | $34.28 | $34.69 | $33.81 | $33.94 | $33.76 | 2,477,120 |
| 2022-03-02 | $34.73 | $34.73 | $33.97 | $34.28 | $34.10 | 3,047,960 |
| 2022-03-01 | $34.81 | $35.47 | $34.49 | $34.73 | $34.55 | 3,703,210 |
| 2022-02-28 | $34.10 | $34.86 | $33.78 | $34.71 | $34.53 | 4,573,310 |
| 2022-02-25 | $33.22 | $34.47 | $33.22 | $34.09 | $33.91 | 4,387,720 |
| 2022-02-24 | $34.18 | $34.59 | $32.36 | $33.08 | $32.91 | 6,464,510 |
| 2022-02-23 | $34.33 | $34.98 | $34.20 | $34.30 | $34.12 | 4,477,510 |
| 2022-02-22 | $34.79 | $34.85 | $34.00 | $34.34 | $34.16 | 3,955,390 |
| 2022-02-21 | $34.60 | $34.95 | $34.45 | $34.84 | $34.66 | 2,970,470 |
| 2022-02-18 | $35.01 | $35.14 | $34.28 | $34.66 | $34.48 | 3,744,530 |
| 2022-02-17 | $34.96 | $35.31 | $34.80 | $35.15 | $34.97 | 2,521,550 |
| 2022-02-16 | $35.57 | $35.60 | $34.43 | $34.97 | $34.79 | 3,780,000 |
| 2022-02-15 | $34.00 | $35.17 | $34.00 | $34.88 | $34.70 | 4,520,680 |
| 2022-02-14 | $33.98 | $34.29 | $33.66 | $33.99 | $33.81 | 2,225,540 |
| 2022-02-11 | $34.05 | $34.37 | $33.63 | $34.00 | $33.82 | 2,999,230 |
| 2022-02-10 | $34.24 | $34.50 | $33.70 | $34.06 | $33.88 | 2,650,410 |
| 2022-02-09 | $34.21 | $34.52 | $33.50 | $34.25 | $34.07 | 3,918,150 |
| 2022-02-08 | $34.45 | $34.85 | $33.70 | $34.20 | $34.02 | 3,045,080 |
| 2022-02-07 | $34.79 | $35.27 | $34.21 | $34.44 | $34.26 | 3,086,860 |
| 2022-02-04 | $34.12 | $34.12 | $34.12 | $34.12 | $33.94 | 0 |
| 2022-02-03 | $34.12 | $34.12 | $34.12 | $34.12 | $33.94 | 0 |
| 2022-02-02 | $34.12 | $34.12 | $34.12 | $34.12 | $33.94 | 0 |
| 2022-02-01 | $34.12 | $34.12 | $34.12 | $34.12 | $33.94 | 0 |
| 2022-01-28 | $33.81 | $34.94 | $33.05 | $34.12 | $33.94 | 4,784,670 |
| 2022-01-27 | $33.48 | $33.95 | $33.12 | $33.16 | $32.99 | 4,421,760 |
| 2022-01-26 | $34.85 | $34.98 | $33.20 | $33.37 | $33.20 | 9,651,810 |
| 2022-01-25 | $34.61 | $35.45 | $34.34 | $34.69 | $34.51 | 5,072,260 |
| 2022-01-24 | $36.13 | $36.13 | $34.62 | $34.83 | $34.65 | 10,377,370 |
| 2022-01-21 | $37.17 | $37.60 | $36.07 | $36.13 | $35.94 | 8,713,880 |
| 2022-01-20 | $39.20 | $39.47 | $37.31 | $37.35 | $37.16 | 11,697,510 |
| 2022-01-19 | $39.43 | $40.11 | $37.53 | $39.64 | $39.43 | 15,446,850 |
| 2022-01-18 | $41.21 | $41.21 | $39.38 | $39.90 | $39.69 | 12,259,510 |
| 2022-01-17 | $42.00 | $42.97 | $41.20 | $41.42 | $41.20 | 20,058,310 |
| 2022-01-14 | $38.03 | $41.20 | $37.84 | $40.93 | $40.72 | 19,808,330 |
| 2022-01-13 | $40.50 | $40.89 | $38.25 | $38.36 | $38.16 | 13,158,370 |
| 2022-01-12 | $38.52 | $39.68 | $37.96 | $39.55 | $39.34 | 7,769,230 |
| 2022-01-11 | $37.48 | $38.97 | $37.16 | $38.57 | $38.37 | 10,846,180 |
| 2022-01-10 | $36.74 | $37.50 | $36.34 | $37.19 | $37.00 | 4,292,330 |
| 2022-01-07 | $37.70 | $37.95 | $36.70 | $36.75 | $36.56 | 5,405,800 |
| 2022-01-06 | $37.00 | $37.68 | $36.65 | $37.44 | $37.24 | 4,168,690 |
| 2022-01-05 | $37.81 | $37.96 | $36.90 | $37.20 | $37.01 | 5,102,080 |
| 2022-01-04 | $39.50 | $39.62 | $37.70 | $38.00 | $37.80 | 7,671,710 |
| 2022-01-03 | $38.35 | $38.35 | $38.35 | $38.35 | $38.15 | 0 |
| 2021-12-31 | $38.08 | $39.10 | $38.01 | $38.35 | $38.15 | 4,742,140 |
| 2021-12-30 | $38.40 | $38.55 | $37.51 | $38.27 | $38.07 | 5,285,550 |
| 2021-12-29 | $37.00 | $38.19 | $36.83 | $37.88 | $37.68 | 5,522,400 |
| 2021-12-28 | $37.98 | $38.58 | $36.52 | $37.00 | $36.81 | 7,334,910 |
| 2021-12-27 | $36.96 | $37.84 | $36.95 | $37.49 | $37.29 | 4,338,810 |
| 2021-12-24 | $37.61 | $37.84 | $36.44 | $36.75 | $36.56 | 7,463,430 |
| 2021-12-23 | $38.68 | $38.87 | $37.08 | $37.61 | $37.41 | 6,115,270 |
| 2021-12-22 | $39.14 | $39.80 | $38.50 | $38.68 | $38.48 | 4,096,250 |
| 2021-12-21 | $39.01 | $39.92 | $39.00 | $39.15 | $38.95 | 3,617,330 |
| 2021-12-20 | $39.73 | $40.66 | $39.12 | $39.33 | $39.12 | 4,695,560 |
| 2021-12-17 | $40.00 | $40.50 | $39.39 | $40.05 | $39.84 | 4,989,870 |
| 2021-12-16 | $41.20 | $41.58 | $40.00 | $40.39 | $40.18 | 6,669,730 |
| 2021-12-15 | $40.86 | $41.85 | $40.86 | $41.07 | $40.86 | 8,685,810 |
| 2021-12-14 | $39.68 | $41.65 | $39.33 | $40.83 | $40.62 | 10,204,430 |
| 2021-12-13 | $38.16 | $39.96 | $38.00 | $39.67 | $39.46 | 10,395,150 |
| 2021-12-07 | $37.25 | $37.78 | $36.52 | $36.65 | $36.46 | 4,889,310 |
| 2021-12-06 | $37.38 | $37.92 | $37.13 | $37.22 | $37.03 | 3,985,060 |
| 2021-12-03 | $37.31 | $37.31 | $37.31 | $37.31 | $37.12 | 4,832,710 |
| 2021-12-02 | $36.79 | $36.79 | $36.79 | $36.79 | $36.60 | 5,754,830 |
| 2021-12-01 | $38.40 | $38.46 | $37.02 | $37.58 | $37.38 | 8,039,210 |
| 2021-11-30 | $39.70 | $40.37 | $38.02 | $38.40 | $38.20 | 11,487,430 |
| 2021-11-29 | $41.00 | $41.85 | $39.58 | $39.98 | $39.77 | 8,844,710 |
| 2021-11-26 | $42.00 | $42.48 | $40.60 | $40.86 | $40.65 | 6,618,510 |
| 2021-11-25 | $40.16 | $42.30 | $39.91 | $42.24 | $42.02 | 10,145,200 |
| 2021-11-24 | $41.79 | $42.05 | $39.78 | $40.16 | $39.95 | 10,609,520 |
| 2021-11-23 | $42.68 | $43.27 | $41.75 | $41.90 | $41.68 | 6,711,180 |
| 2021-11-22 | $42.98 | $42.98 | $41.51 | $42.10 | $41.88 | 6,047,450 |
| 2021-11-19 | $41.08 | $43.12 | $40.76 | $42.46 | $42.24 | 8,732,040 |
| 2021-11-18 | $42.91 | $43.50 | $41.11 | $41.14 | $40.93 | 8,446,780 |
| 2021-11-17 | $41.80 | $43.60 | $41.75 | $42.48 | $42.26 | 10,932,040 |
| 2021-11-16 | $40.88 | $42.05 | $40.53 | $41.56 | $41.34 | 6,867,320 |
| 2021-11-15 | $40.37 | $41.35 | $40.06 | $40.89 | $40.68 | 5,460,090 |
| 2021-11-12 | $41.12 | $41.85 | $40.22 | $40.37 | $40.16 | 6,143,660 |
| 2021-11-11 | $41.90 | $42.00 | $40.70 | $41.25 | $41.03 | 6,102,990 |
| 2021-11-10 | $41.60 | $42.08 | $40.50 | $41.93 | $41.71 | 6,448,260 |
| 2021-11-09 | $41.34 | $41.45 | $40.69 | $41.10 | $40.89 | 4,034,180 |
| 2021-11-08 | $42.15 | $42.36 | $40.53 | $41.04 | $40.83 | 8,506,330 |
| 2021-11-05 | $42.66 | $42.66 | $42.66 | $42.66 | $42.44 | 6,614,470 |
| 2021-11-04 | $41.30 | $43.50 | $40.93 | $42.66 | $42.44 | 11,857,760 |
| 2021-11-03 | $39.98 | $41.76 | $39.33 | $41.34 | $41.12 | 11,319,280 |
| 2021-11-02 | $39.41 | $40.90 | $39.00 | $39.58 | $39.37 | 10,381,050 |
| 2021-11-01 | $39.15 | $40.38 | $38.70 | $39.21 | $39.01 | 9,256,600 |
| 2021-10-29 | $39.44 | $40.35 | $38.71 | $39.20 | $39.00 | 11,841,190 |
| 2021-10-28 | $39.00 | $39.76 | $37.82 | $38.17 | $37.97 | 9,389,540 |
| 2021-10-27 | $40.75 | $40.93 | $39.10 | $39.35 | $39.14 | 7,348,600 |
| 2021-10-26 | $39.85 | $41.15 | $39.66 | $40.14 | $39.93 | 6,481,460 |
| 2021-10-25 | $40.99 | $40.99 | $38.80 | $40.42 | $40.21 | 9,475,950 |
| 2021-10-22 | $39.79 | $43.09 | $39.77 | $41.25 | $41.03 | 13,854,000 |
| 2021-10-21 | $39.20 | $40.22 | $38.55 | $39.84 | $39.63 | 7,021,700 |
| 2021-10-20 | $39.81 | $40.16 | $39.16 | $39.41 | $39.20 | 5,309,410 |
| 2021-10-19 | $37.94 | $40.55 | $37.50 | $39.91 | $39.70 | 8,872,060 |
| 2021-10-18 | $38.89 | $38.89 | $37.00 | $38.00 | $37.80 | 6,373,710 |
| 2021-10-15 | $39.38 | $39.89 | $38.47 | $38.55 | $38.35 | 7,281,910 |
| 2021-10-14 | $38.48 | $40.96 | $38.00 | $39.67 | $39.46 | 13,789,360 |
| 2021-10-13 | $35.30 | $38.89 | $35.30 | $38.28 | $38.08 | 10,583,110 |
| 2021-10-12 | $35.46 | $35.95 | $34.90 | $35.40 | $35.22 | 4,100,660 |
| 2021-10-11 | $35.10 | $36.74 | $35.00 | $35.48 | $35.29 | 6,402,910 |
| 2021-09-30 | $35.13 | $35.93 | $34.98 | $35.10 | $34.92 | 5,701,240 |
| 2021-09-29 | $36.36 | $36.36 | $34.21 | $34.44 | $34.26 | 5,856,940 |
| 2021-09-28 | $35.11 | $37.19 | $34.58 | $36.18 | $35.99 | 6,864,880 |
| 2021-09-27 | $36.94 | $36.94 | $35.01 | $35.11 | $34.93 | 9,263,550 |
| 2021-09-24 | $36.62 | $37.33 | $36.31 | $36.76 | $36.57 | 3,742,170 |
| 2021-09-23 | $37.00 | $37.42 | $36.66 | $36.83 | $36.64 | 4,674,590 |
| 2021-09-22 | $37.80 | $38.40 | $36.88 | $37.11 | $36.92 | 5,084,920 |
| 2021-09-21 | $38.19 | $38.19 | $38.19 | $38.19 | $37.99 | 0 |
| 2021-09-20 | $38.19 | $38.19 | $38.19 | $38.19 | $37.99 | 0 |
| 2021-09-17 | $36.98 | $38.38 | $35.50 | $38.19 | $37.99 | 9,206,670 |
| 2021-09-16 | $37.95 | $38.44 | $36.80 | $36.80 | $36.61 | 6,594,320 |
| 2021-09-15 | $37.12 | $37.78 | $36.73 | $37.28 | $37.09 | 4,318,630 |
| 2021-09-14 | $38.01 | $38.79 | $37.09 | $37.12 | $36.93 | 6,187,970 |
| 2021-09-13 | $38.97 | $39.38 | $37.69 | $38.05 | $37.85 | 6,698,280 |
| 2021-09-10 | $40.36 | $40.48 | $38.81 | $39.06 | $38.86 | 7,975,190 |
| 2021-09-09 | $38.91 | $41.57 | $38.91 | $40.36 | $40.15 | 10,938,160 |
| 2021-09-08 | $38.00 | $39.92 | $37.80 | $39.18 | $38.98 | 9,127,290 |
| 2021-09-07 | $39.00 | $39.38 | $37.80 | $38.31 | $38.11 | 7,873,280 |
| 2021-09-06 | $37.50 | $40.97 | $37.30 | $39.06 | $38.86 | 13,797,980 |
| 2021-09-03 | $36.88 | $37.20 | $35.68 | $36.98 | $36.79 | 7,440,350 |
| 2021-09-02 | $39.44 | $39.46 | $36.44 | $36.88 | $36.69 | 15,415,430 |
| 2021-09-01 | $38.27 | $39.97 | $37.20 | $39.35 | $39.14 | 12,826,490 |
| 2021-08-31 | $38.69 | $39.05 | $37.68 | $38.11 | $37.91 | 6,715,040 |
| 2021-08-30 | $38.84 | $39.52 | $37.75 | $38.68 | $38.48 | 8,200,350 |
| 2021-08-27 | $38.20 | $39.70 | $38.12 | $38.14 | $37.94 | 10,806,980 |
| 2021-08-26 | $39.10 | $39.10 | $37.20 | $37.61 | $37.41 | 11,334,850 |
| 2021-08-25 | $39.59 | $40.10 | $38.69 | $39.16 | $38.96 | 9,236,670 |
| 2021-08-24 | $39.78 | $40.35 | $39.23 | $39.59 | $39.38 | 10,087,400 |
| 2021-08-23 | $39.96 | $40.20 | $38.60 | $39.68 | $39.47 | 10,524,660 |
| 2021-08-20 | $42.62 | $42.97 | $38.79 | $39.10 | $38.90 | 16,818,400 |
| 2021-08-19 | $42.80 | $43.43 | $41.88 | $42.57 | $42.35 | 7,995,840 |
| 2021-08-18 | $43.31 | $44.23 | $42.45 | $43.05 | $42.83 | 7,694,290 |
| 2021-08-17 | $44.80 | $45.30 | $42.95 | $43.33 | $43.10 | 7,852,890 |
| 2021-08-16 | $45.40 | $45.88 | $44.18 | $44.21 | $43.98 | 7,426,660 |
| 2021-08-13 | $45.82 | $46.46 | $45.10 | $45.94 | $45.70 | 6,510,280 |
| 2021-08-12 | $47.00 | $47.29 | $44.10 | $45.75 | $45.51 | 13,530,860 |
| 2021-08-11 | $48.01 | $49.49 | $46.56 | $46.60 | $46.36 | 15,181,430 |
| 2021-08-10 | $50.25 | $50.74 | $48.99 | $49.82 | $49.56 | 7,414,220 |
| 2021-08-09 | $49.80 | $51.08 | $48.53 | $50.24 | $49.98 | 7,925,850 |
| 2021-08-06 | $52.01 | $52.38 | $48.18 | $49.50 | $49.24 | 17,172,040 |
| 2021-08-05 | $55.70 | $56.35 | $50.00 | $51.79 | $51.52 | 20,815,710 |
| 2021-08-04 | $55.40 | $56.80 | $53.82 | $56.59 | $56.29 | 13,154,260 |
| 2021-08-03 | $52.63 | $56.60 | $52.37 | $56.30 | $56.01 | 21,602,260 |
| 2021-08-02 | $53.31 | $53.55 | $50.75 | $52.86 | $52.58 | 12,453,660 |
| 2021-07-30 | $52.87 | $54.88 | $52.13 | $53.50 | $53.22 | 14,150,020 |
| 2021-07-29 | $48.90 | $54.00 | $48.10 | $53.13 | $52.85 | 21,720,250 |
| 2021-07-28 | $44.52 | $47.50 | $44.52 | $46.70 | $46.46 | 16,609,080 |
| 2021-07-27 | $50.03 | $50.85 | $44.51 | $44.89 | $44.66 | 23,865,340 |
| 2021-07-26 | $50.00 | $52.05 | $48.80 | $49.90 | $49.64 | 20,206,290 |
| 2021-07-23 | $51.47 | $52.50 | $49.60 | $50.66 | $50.40 | 15,120,080 |
| 2021-07-22 | $52.05 | $52.87 | $49.86 | $51.95 | $51.68 | 23,179,750 |
| 2021-07-21 | $50.00 | $54.50 | $47.60 | $52.01 | $51.74 | 47,693,900 |
| 2021-07-20 | $43.00 | $47.86 | $42.81 | $47.86 | $47.61 | 32,526,370 |
| 2021-07-19 | $39.52 | $41.20 | $39.09 | $39.88 | $39.67 | 9,939,370 |
| 2021-07-16 | $42.18 | $42.54 | $40.13 | $40.34 | $40.13 | 12,287,430 |
| 2021-07-15 | $41.45 | $41.77 | $40.58 | $41.25 | $41.03 | 13,182,910 |
| 2021-07-14 | $39.21 | $42.30 | $38.30 | $41.40 | $41.18 | 23,350,070 |
| 2021-07-13 | $39.50 | $40.52 | $38.88 | $39.10 | $38.90 | 9,063,400 |
| 2021-07-12 | $38.38 | $40.18 | $37.10 | $39.41 | $39.20 | 15,300,910 |
| 2021-07-08 | $39.72 | $39.93 | $36.60 | $36.96 | $36.77 | 20,085,020 |
| 2021-07-07 | $39.00 | $41.40 | $38.26 | $39.66 | $39.45 | 28,770,610 |
| 2021-07-06 | $38.38 | $39.29 | $37.17 | $38.62 | $38.42 | 11,912,060 |
| 2021-07-05 | $35.95 | $38.69 | $35.55 | $38.08 | $37.88 | 13,411,480 |
| 2021-07-02 | $35.10 | $37.23 | $35.10 | $35.55 | $35.36 | 9,358,260 |
| 2021-07-01 | $36.15 | $36.36 | $34.90 | $35.10 | $34.92 | 4,287,450 |
| 2021-06-30 | $35.22 | $36.30 | $34.30 | $36.15 | $35.96 | 6,833,090 |
| 2021-06-29 | $36.50 | $36.86 | $34.60 | $34.85 | $34.67 | 8,331,640 |
| 2021-06-28 | $36.85 | $36.85 | $36.12 | $36.36 | $36.17 | 4,855,390 |
| 2021-06-25 | $36.15 | $37.38 | $36.12 | $36.85 | $36.66 | 6,031,900 |
| 2021-06-24 | $35.67 | $36.16 | $35.13 | $35.88 | $35.69 | 4,754,200 |
| 2021-06-23 | $35.38 | $36.29 | $35.21 | $35.83 | $35.64 | 5,424,910 |
| 2021-06-22 | $35.11 | $36.08 | $35.03 | $35.46 | $35.28 | 6,155,700 |
| 2021-06-21 | $33.61 | $35.92 | $33.55 | $35.39 | $35.21 | 8,778,720 |
| 2021-06-18 | $33.98 | $34.20 | $32.79 | $33.44 | $33.27 | 7,894,050 |
| 2021-06-17 | $31.64 | $33.80 | $31.64 | $33.55 | $33.38 | 14,174,870 |
| 2021-06-16 | $34.85 | $35.25 | $31.28 | $31.48 | $31.32 | 18,610,010 |
| 2021-06-15 | $35.37 | $36.09 | $34.08 | $34.95 | $34.77 | 12,739,740 |
| 2021-06-14 | $35.53 | $35.53 | $35.53 | $35.53 | $35.34 | 0 |
| 2021-06-11 | $37.88 | $38.07 | $34.60 | $35.53 | $35.34 | 12,588,380 |
| 2021-06-10 | $38.02 | $38.45 | $37.42 | $37.88 | $37.68 | 5,940,320 |
| 2021-06-09 | $38.07 | $39.29 | $37.81 | $37.99 | $37.79 | 7,065,250 |
| 2021-06-08 | $38.93 | $39.88 | $37.92 | $38.26 | $38.06 | 13,571,540 |
| 2021-06-07 | $36.80 | $38.11 | $36.50 | $37.51 | $37.31 | 6,795,170 |
| 2021-06-04 | $36.36 | $37.29 | $36.22 | $36.80 | $36.61 | 5,462,550 |
| 2021-06-03 | $37.01 | $37.76 | $36.40 | $36.46 | $36.27 | 4,940,480 |
| 2021-06-02 | $37.05 | $38.04 | $36.30 | $37.14 | $36.95 | 6,701,940 |
| 2021-06-01 | $37.74 | $37.78 | $36.83 | $37.13 | $36.94 | 6,908,280 |
| 2021-05-31 | $38.38 | $38.38 | $37.19 | $37.68 | $37.48 | 7,699,690 |
| 2021-05-28 | $38.88 | $39.00 | $37.72 | $38.17 | $37.97 | 6,531,640 |
| 2021-05-27 | $38.30 | $40.09 | $38.14 | $38.78 | $38.58 | 8,368,540 |
| 2021-05-26 | $38.71 | $38.87 | $37.71 | $38.40 | $38.20 | 8,365,230 |
| 2021-05-25 | $36.03 | $39.00 | $35.85 | $38.98 | $38.72 | 14,579,960 |
| 2021-05-24 | $36.88 | $37.06 | $35.48 | $36.03 | $35.79 | 6,397,350 |
| 2021-05-21 | $37.79 | $37.79 | $36.54 | $36.86 | $36.61 | 6,910,520 |
| 2021-05-20 | $35.68 | $38.58 | $35.26 | $37.70 | $37.44 | 13,330,320 |
| 2021-05-19 | $34.08 | $35.84 | $33.75 | $35.64 | $35.40 | 8,808,240 |
| 2021-05-18 | $33.74 | $34.24 | $33.07 | $34.03 | $33.80 | 7,444,750 |
| 2021-05-17 | $34.99 | $35.96 | $33.43 | $33.93 | $33.70 | 16,483,650 |
| 2021-05-14 | $34.78 | $35.43 | $34.65 | $34.88 | $34.64 | 6,749,790 |
| 2021-05-13 | $33.62 | $35.28 | $33.48 | $34.75 | $34.51 | 10,673,940 |
| 2021-05-12 | $33.77 | $34.12 | $32.50 | $33.90 | $33.67 | 7,318,100 |
| 2021-05-11 | $34.34 | $34.77 | $32.66 | $33.46 | $33.23 | 9,881,320 |
| 2021-05-10 | $35.00 | $36.09 | $34.00 | $34.32 | $34.09 | 13,481,430 |
| 2021-05-07 | $34.61 | $35.20 | $34.00 | $34.44 | $34.21 | 11,940,110 |
| 2021-05-06 | $34.68 | $35.30 | $33.47 | $33.67 | $33.44 | 12,568,800 |
| 2021-05-05 | $35.00 | $35.00 | $35.00 | $35.00 | $34.76 | 0 |
| 2021-05-04 | $35.00 | $35.00 | $35.00 | $35.00 | $34.76 | 0 |
| 2021-04-30 | $34.61 | $35.20 | $34.23 | $35.00 | $34.76 | 8,362,730 |
| 2021-04-29 | $34.70 | $35.65 | $34.38 | $34.86 | $34.62 | 9,715,290 |
| 2021-04-28 | $33.72 | $34.85 | $33.22 | $34.71 | $34.48 | 10,367,830 |
| 2021-04-27 | $32.99 | $34.12 | $32.00 | $33.71 | $33.48 | 9,548,570 |
| 2021-04-26 | $33.54 | $34.90 | $33.13 | $33.46 | $33.23 | 13,040,340 |
| 2021-04-23 | $31.45 | $33.90 | $31.35 | $33.33 | $33.10 | 13,977,440 |
| 2021-04-22 | $31.53 | $31.77 | $31.20 | $31.52 | $31.31 | 5,684,560 |
| 2021-04-21 | $31.29 | $31.80 | $31.05 | $31.50 | $31.29 | 8,064,370 |
| 2021-04-20 | $29.35 | $32.08 | $29.35 | $31.40 | $31.19 | 14,904,410 |
| 2021-04-19 | $29.30 | $29.57 | $29.03 | $29.41 | $29.21 | 5,265,290 |
| 2021-04-16 | $29.42 | $30.03 | $29.00 | $29.40 | $29.20 | 6,255,940 |
| 2021-04-15 | $29.51 | $29.63 | $28.90 | $29.41 | $29.21 | 4,213,970 |
| 2021-04-14 | $29.67 | $29.89 | $29.00 | $29.34 | $29.14 | 4,483,940 |
| 2021-04-13 | $29.89 | $30.23 | $29.15 | $29.32 | $29.12 | 5,710,350 |
| 2021-04-12 | $31.62 | $31.90 | $29.62 | $29.75 | $29.55 | 9,727,920 |
| 2021-04-09 | $31.10 | $32.28 | $31.10 | $31.62 | $31.41 | 12,246,200 |
| 2021-04-08 | $30.57 | $31.08 | $30.20 | $30.90 | $30.69 | 7,172,480 |
| 2021-04-07 | $30.77 | $30.88 | $29.65 | $30.62 | $30.41 | 7,987,800 |
| 2021-04-06 | $30.39 | $31.33 | $30.20 | $30.46 | $30.25 | 12,065,270 |
| 2021-04-05 | $29.95 | $29.95 | $29.95 | $29.95 | $29.75 | 0 |
| 2021-04-02 | $29.73 | $30.29 | $29.25 | $29.95 | $29.75 | 10,856,470 |
| 2021-04-01 | $28.13 | $31.10 | $28.01 | $29.38 | $29.18 | 23,501,260 |
| 2021-03-31 | $27.84 | $28.08 | $26.91 | $27.89 | $27.70 | 5,276,930 |
| 2021-03-30 | $27.56 | $27.75 | $27.00 | $27.65 | $27.46 | 7,147,740 |
| 2021-03-29 | $28.21 | $28.47 | $27.17 | $27.18 | $27.00 | 8,905,740 |
| 2021-03-26 | $28.33 | $28.80 | $28.15 | $28.29 | $28.10 | 6,210,980 |
| 2021-03-25 | $28.29 | $29.32 | $27.99 | $28.07 | $27.88 | 8,540,650 |
| 2021-03-24 | $28.11 | $28.72 | $28.00 | $28.29 | $28.10 | 8,833,540 |
| 2021-03-23 | $29.88 | $29.91 | $28.40 | $28.42 | $28.23 | 8,325,360 |
| 2021-03-22 | $29.01 | $29.63 | $28.78 | $29.35 | $29.15 | 8,367,540 |
| 2021-03-19 | $28.82 | $29.47 | $28.27 | $28.65 | $28.46 | 11,016,480 |
| 2021-03-18 | $28.49 | $29.71 | $27.82 | $28.78 | $28.59 | 12,455,350 |
| 2021-03-17 | $28.00 | $28.88 | $27.53 | $28.24 | $28.05 | 12,764,720 |
| 2021-03-16 | $26.40 | $28.97 | $26.30 | $28.20 | $28.01 | 24,716,090 |
| 2021-03-15 | $25.03 | $26.36 | $24.70 | $25.32 | $25.15 | 15,598,880 |
| 2021-03-12 | $23.91 | $24.97 | $23.61 | $24.82 | $24.65 | 7,855,850 |
| 2021-03-11 | $23.01 | $24.12 | $22.08 | $23.84 | $23.68 | 9,388,330 |
| 2021-03-10 | $23.61 | $23.96 | $22.95 | $23.08 | $22.92 | 8,205,110 |
| 2021-03-09 | $24.69 | $25.60 | $23.26 | $23.37 | $23.21 | 12,876,680 |
| 2021-03-08 | $25.42 | $26.78 | $25.01 | $25.01 | $24.84 | 14,402,420 |
| 2021-03-05 | $24.50 | $25.85 | $23.01 | $25.16 | $24.99 | 14,500,610 |
| 2021-03-04 | $26.43 | $26.53 | $25.63 | $25.78 | $25.61 | 7,345,000 |
| 2021-03-03 | $26.07 | $26.80 | $25.88 | $26.80 | $26.62 | 5,293,070 |
| 2021-03-02 | $26.36 | $26.70 | $26.05 | $26.15 | $25.97 | 5,936,480 |
| 2021-03-01 | $26.72 | $26.78 | $25.90 | $26.14 | $25.96 | 8,291,070 |
| 2021-02-26 | $26.93 | $27.15 | $26.27 | $26.55 | $26.37 | 6,269,340 |
| 2021-02-25 | $27.84 | $27.90 | $26.76 | $27.04 | $26.86 | 7,693,920 |
| 2021-02-24 | $26.63 | $28.58 | $26.63 | $27.72 | $27.53 | 12,821,610 |
| 2021-02-23 | $26.01 | $27.27 | $25.59 | $26.88 | $26.70 | 9,860,720 |
| 2021-02-22 | $27.05 | $27.32 | $26.70 | $26.73 | $26.55 | 8,969,340 |
| 2021-02-19 | $27.88 | $27.99 | $26.70 | $27.15 | $26.97 | 9,033,540 |
| 2021-02-18 | $28.31 | $28.87 | $27.60 | $27.85 | $27.66 | 11,464,400 |
| 2021-02-17 | $28.05 | $28.05 | $28.05 | $28.05 | $27.86 | 0 |
| 2021-02-16 | $28.05 | $28.05 | $28.05 | $28.05 | $27.86 | 0 |
| 2021-02-15 | $28.05 | $28.05 | $28.05 | $28.05 | $27.86 | 0 |
| 2021-02-12 | $28.05 | $28.05 | $28.05 | $28.05 | $27.86 | 0 |
| 2021-02-11 | $28.05 | $28.05 | $28.05 | $28.05 | $27.86 | 0 |
| 2021-02-10 | $25.80 | $28.15 | $25.50 | $28.05 | $27.86 | 14,513,480 |
| 2021-02-09 | $25.92 | $26.35 | $25.66 | $26.02 | $25.84 | 7,874,610 |
| 2021-02-08 | $25.49 | $26.40 | $24.92 | $25.78 | $25.61 | 11,236,520 |
| 2021-02-05 | $25.20 | $26.67 | $25.00 | $25.40 | $25.23 | 12,092,220 |
| 2021-02-04 | $25.32 | $26.25 | $24.55 | $24.80 | $24.63 | 16,609,600 |
| 2021-02-03 | $26.05 | $26.25 | $25.50 | $25.82 | $25.65 | 8,561,970 |
| 2021-02-02 | $26.81 | $27.38 | $26.08 | $26.41 | $26.23 | 10,909,430 |
| 2021-02-01 | $27.01 | $27.83 | $26.36 | $26.63 | $26.45 | 12,164,900 |
| 2021-01-29 | $29.36 | $29.47 | $27.58 | $27.72 | $27.53 | 8,358,160 |
| 2021-01-28 | $29.79 | $30.34 | $29.10 | $29.13 | $28.93 | 5,873,570 |
| 2021-01-27 | $29.85 | $30.44 | $29.81 | $30.00 | $29.80 | 3,988,150 |
| 2021-01-26 | $30.95 | $30.95 | $29.55 | $29.86 | $29.66 | 8,472,550 |
| 2021-01-25 | $32.56 | $32.77 | $30.93 | $31.00 | $30.79 | 8,903,780 |
| 2021-01-22 | $32.50 | $32.92 | $31.80 | $32.62 | $32.40 | 6,979,050 |
| 2021-01-21 | $33.44 | $33.53 | $32.55 | $32.58 | $32.36 | 7,090,290 |
| 2021-01-20 | $33.56 | $33.72 | $33.03 | $33.40 | $33.17 | 6,077,580 |
| 2021-01-19 | $33.42 | $33.89 | $33.26 | $33.50 | $33.27 | 4,478,430 |
| 2021-01-18 | $34.00 | $34.34 | $33.35 | $33.57 | $33.34 | 5,790,820 |
| 2021-01-15 | $34.76 | $35.00 | $33.66 | $34.16 | $33.93 | 4,146,060 |
| 2021-01-14 | $34.18 | $35.85 | $34.11 | $34.87 | $34.63 | 6,053,930 |
| 2021-01-13 | $33.55 | $34.71 | $33.15 | $34.33 | $34.10 | 5,370,950 |
| 2021-01-12 | $34.11 | $34.11 | $33.01 | $33.61 | $33.38 | 7,664,270 |
| 2021-01-11 | $35.27 | $35.29 | $33.52 | $34.12 | $33.89 | 6,095,240 |
| 2021-01-08 | $34.37 | $35.62 | $33.83 | $35.32 | $35.08 | 6,180,410 |
| 2021-01-07 | $35.48 | $35.69 | $33.95 | $34.35 | $34.12 | 5,800,330 |
| 2021-01-06 | $36.24 | $36.46 | $35.00 | $35.33 | $35.09 | 5,689,760 |
| 2021-01-05 | $34.29 | $36.76 | $34.21 | $36.48 | $36.23 | 9,535,240 |
| 2021-01-04 | $33.60 | $34.57 | $33.43 | $34.04 | $33.81 | 5,894,010 |
| 2021-01-01 | $33.54 | $33.54 | $33.54 | $33.54 | $33.31 | 0 |
| 2020-12-31 | $33.30 | $33.88 | $33.01 | $33.54 | $33.31 | 4,738,400 |
| 2020-12-30 | $34.03 | $34.33 | $33.45 | $33.57 | $33.34 | 4,520,870 |
| 2020-12-29 | $34.36 | $34.36 | $33.51 | $34.08 | $33.85 | 3,437,520 |
| 2020-12-28 | $34.80 | $34.86 | $34.01 | $34.11 | $33.88 | 3,924,910 |
| 2020-12-25 | $35.39 | $35.39 | $34.31 | $34.61 | $34.38 | 4,347,220 |
| 2020-12-24 | $34.11 | $35.95 | $34.09 | $35.39 | $35.15 | 6,483,950 |
| 2020-12-23 | $34.41 | $34.78 | $33.89 | $34.09 | $33.86 | 4,947,930 |
| 2020-12-22 | $35.22 | $35.97 | $34.40 | $34.52 | $34.29 | 6,365,930 |
| 2020-12-21 | $34.71 | $35.23 | $34.50 | $35.10 | $34.86 | 4,298,490 |
| 2020-12-18 | $35.44 | $35.66 | $34.53 | $34.76 | $34.52 | 6,315,400 |
| 2020-12-17 | $35.93 | $36.37 | $35.21 | $35.60 | $35.36 | 4,604,240 |
| 2020-12-16 | $36.16 | $36.47 | $35.35 | $35.85 | $35.61 | 3,904,260 |
| 2020-12-15 | $35.98 | $36.95 | $35.97 | $36.12 | $35.88 | 5,077,360 |
| 2020-12-14 | $36.59 | $36.88 | $35.80 | $36.05 | $35.81 | 6,381,430 |
| 2020-12-11 | $38.10 | $38.40 | $36.18 | $36.63 | $36.38 | 5,245,280 |
| 2020-12-10 | $37.87 | $38.75 | $37.55 | $37.78 | $37.52 | 5,075,410 |
| 2020-12-09 | $39.90 | $39.90 | $37.83 | $37.95 | $37.69 | 5,959,230 |
| 2020-12-08 | $39.99 | $40.30 | $39.19 | $39.33 | $39.06 | 3,626,040 |
| 2020-12-07 | $40.10 | $40.39 | $39.12 | $40.09 | $39.82 | 6,436,150 |
| 2020-12-04 | $40.50 | $41.40 | $39.60 | $40.20 | $39.93 | 7,448,630 |
| 2020-12-03 | $37.99 | $41.45 | $37.90 | $40.99 | $40.71 | 15,463,570 |
| 2020-12-02 | $37.70 | $38.75 | $37.58 | $38.09 | $37.83 | 4,531,030 |
| 2020-12-01 | $37.41 | $38.87 | $37.30 | $38.21 | $37.95 | 5,814,410 |
| 2020-11-30 | $37.22 | $37.89 | $36.68 | $37.65 | $37.40 | 5,247,220 |
| 2020-11-27 | $37.65 | $37.85 | $36.79 | $37.20 | $36.95 | 3,519,820 |
| 2020-11-26 | $37.84 | $38.22 | $37.52 | $37.68 | $37.43 | 3,555,940 |
| 2020-11-25 | $38.29 | $38.90 | $37.37 | $37.78 | $37.52 | 5,744,620 |
| 2020-11-24 | $37.04 | $38.19 | $36.76 | $38.18 | $37.92 | 6,280,120 |
| 2020-11-23 | $37.48 | $37.95 | $36.84 | $37.19 | $36.94 | 6,049,230 |
| 2020-11-20 | $36.04 | $38.67 | $35.92 | $37.52 | $37.27 | 11,212,990 |
| 2020-11-19 | $34.80 | $36.26 | $34.80 | $36.06 | $35.82 | 7,629,260 |
| 2020-11-18 | $34.21 | $35.17 | $34.11 | $34.90 | $34.66 | 4,174,420 |
| 2020-11-17 | $35.30 | $35.30 | $33.88 | $34.21 | $33.98 | 4,740,700 |
| 2020-11-16 | $35.19 | $35.45 | $34.70 | $35.03 | $34.79 | 4,198,610 |
| 2020-11-13 | $34.80 | $35.17 | $34.43 | $35.10 | $34.86 | 3,653,840 |
| 2020-11-12 | $34.56 | $35.50 | $34.00 | $34.87 | $34.63 | 7,358,180 |
| 2020-11-11 | $36.16 | $36.17 | $34.38 | $34.45 | $34.22 | 8,779,850 |
| 2020-11-10 | $37.27 | $37.85 | $35.73 | $36.17 | $35.93 | 9,305,550 |
| 2020-11-09 | $36.62 | $37.73 | $36.62 | $37.06 | $36.81 | 6,673,380 |
| 2020-11-06 | $37.81 | $37.92 | $35.88 | $36.52 | $36.27 | 7,849,260 |
| 2020-11-05 | $37.94 | $38.49 | $37.00 | $37.80 | $37.54 | 6,111,000 |
| 2020-11-04 | $38.94 | $39.34 | $37.37 | $37.61 | $37.36 | 4,991,030 |
| 2020-11-03 | $38.20 | $39.77 | $38.13 | $38.82 | $38.56 | 5,521,010 |
| 2020-11-02 | $37.79 | $38.49 | $36.53 | $38.18 | $37.92 | 5,309,410 |
| 2020-10-30 | $38.32 | $38.83 | $37.20 | $37.34 | $37.09 | 5,555,050 |
| 2020-10-29 | $39.00 | $39.86 | $38.01 | $38.24 | $37.98 | 6,978,140 |
| 2020-10-28 | $38.83 | $39.42 | $38.21 | $39.33 | $39.06 | 4,056,200 |
| 2020-10-27 | $37.89 | $38.98 | $37.77 | $38.83 | $38.57 | 6,305,510 |
| 2020-10-26 | $38.50 | $39.44 | $37.73 | $37.99 | $37.73 | 4,557,450 |
| 2020-10-23 | $39.02 | $39.48 | $38.69 | $38.80 | $38.54 | 3,289,900 |
| 2020-10-22 | $39.99 | $40.01 | $38.50 | $39.18 | $38.91 | 4,183,160 |
| 2020-10-21 | $40.52 | $40.85 | $39.79 | $39.84 | $39.57 | 4,903,050 |
| 2020-10-20 | $41.02 | $41.07 | $39.90 | $40.18 | $39.91 | 6,572,880 |
| 2020-10-19 | $40.55 | $41.97 | $40.55 | $41.33 | $41.05 | 9,894,910 |
| 2020-10-16 | $40.27 | $40.49 | $39.60 | $40.20 | $39.93 | 3,997,920 |
| 2020-10-15 | $40.41 | $40.73 | $39.58 | $40.28 | $40.01 | 5,205,460 |
| 2020-10-14 | $41.86 | $42.40 | $40.03 | $40.29 | $40.02 | 11,155,740 |
| 2020-10-13 | $42.63 | $43.12 | $41.19 | $41.88 | $41.60 | 9,642,180 |
| 2020-10-12 | $44.00 | $44.40 | $42.06 | $42.80 | $42.51 | 12,408,410 |
| 2020-10-09 | $42.50 | $43.82 | $40.61 | $42.80 | $42.51 | 18,702,900 |
| 2020-10-08 | $40.25 | $40.25 | $40.25 | $40.25 | $39.98 | 0 |
| 2020-10-07 | $40.25 | $40.25 | $40.25 | $40.25 | $39.98 | 0 |
| 2020-10-06 | $40.25 | $40.25 | $40.25 | $40.25 | $39.98 | 0 |
| 2020-10-05 | $40.25 | $40.25 | $40.25 | $40.25 | $39.98 | 0 |
| 2020-10-02 | $40.25 | $40.25 | $40.25 | $40.25 | $39.98 | 0 |
| 2020-10-01 | $40.25 | $40.25 | $40.25 | $40.25 | $39.98 | 0 |
| 2020-09-30 | $40.25 | $40.25 | $40.25 | $40.25 | $39.98 | 0 |
| 2020-09-29 | $40.25 | $40.25 | $40.25 | $40.25 | $39.98 | 0 |
| 2020-09-28 | $40.25 | $40.25 | $40.25 | $40.25 | $39.98 | 0 |
| 2020-09-25 | $40.33 | $41.11 | $39.31 | $40.25 | $39.98 | 15,320,680 |
| 2020-09-24 | $38.13 | $41.30 | $38.12 | $40.29 | $40.02 | 21,853,820 |
| 2020-09-23 | $38.30 | $39.48 | $37.52 | $38.09 | $37.83 | 9,579,920 |
| 2020-09-22 | $38.20 | $39.39 | $37.68 | $37.94 | $37.68 | 7,458,170 |
| 2020-09-21 | $37.70 | $38.88 | $37.10 | $38.29 | $38.03 | 8,613,530 |
| 2020-09-18 | $36.78 | $37.65 | $36.41 | $37.56 | $37.31 | 5,454,720 |
| 2020-09-17 | $36.27 | $37.47 | $35.86 | $36.90 | $36.65 | 7,085,970 |
| 2020-09-16 | $37.75 | $38.50 | $36.40 | $36.77 | $36.52 | 9,275,550 |
| 2020-09-15 | $36.44 | $39.04 | $35.80 | $37.56 | $37.31 | 14,839,410 |
| 2020-09-14 | $36.01 | $38.51 | $36.01 | $36.51 | $36.26 | 15,501,000 |
| 2020-09-11 | $36.01 | $37.47 | $34.80 | $35.33 | $35.09 | 20,419,220 |
| 2020-09-10 | $38.96 | $39.12 | $36.84 | $36.90 | $36.65 | 7,508,740 |
| 2020-09-09 | $40.00 | $40.05 | $37.65 | $38.20 | $37.94 | 7,501,400 |
| 2020-09-08 | $40.88 | $41.36 | $38.98 | $39.90 | $39.63 | 10,681,630 |
| 2020-09-07 | $43.09 | $44.66 | $40.51 | $41.01 | $40.73 | 11,949,020 |
| 2020-09-04 | $41.50 | $43.00 | $41.33 | $42.95 | $42.66 | 7,220,660 |
| 2020-09-03 | $43.81 | $44.18 | $42.74 | $43.00 | $42.71 | 6,836,060 |
| 2020-09-02 | $44.50 | $44.64 | $43.27 | $43.37 | $43.08 | 6,109,100 |
| 2020-09-01 | $44.41 | $44.58 | $43.70 | $44.22 | $43.92 | 7,103,790 |
| 2020-08-31 | $44.65 | $46.30 | $44.50 | $44.52 | $44.22 | 6,741,330 |
| 2020-08-28 | $43.32 | $45.11 | $43.11 | $44.78 | $44.48 | 6,823,640 |
| 2020-08-27 | $42.03 | $44.17 | $42.03 | $43.65 | $43.35 | 7,273,810 |
| 2020-08-26 | $45.44 | $46.40 | $43.40 | $43.80 | $43.50 | 7,275,250 |
| 2020-08-25 | $46.39 | $47.30 | $45.15 | $45.48 | $45.17 | 6,292,600 |
| 2020-08-24 | $46.00 | $46.36 | $44.44 | $45.85 | $45.54 | 4,523,100 |
| 2020-08-21 | $46.00 | $47.66 | $45.30 | $45.66 | $45.35 | 5,231,460 |
| 2020-08-20 | $46.00 | $46.76 | $44.56 | $45.44 | $45.13 | 5,800,310 |
| 2020-08-19 | $47.78 | $48.09 | $46.00 | $46.43 | $46.12 | 8,119,310 |
| 2020-08-18 | $47.88 | $48.81 | $47.52 | $48.00 | $47.68 | 5,550,470 |
| 2020-08-17 | $47.55 | $48.95 | $47.00 | $47.84 | $47.52 | 6,932,640 |
| 2020-08-14 | $48.00 | $48.00 | $46.10 | $47.40 | $47.08 | 5,311,960 |
| 2020-08-13 | $48.92 | $48.97 | $46.32 | $46.81 | $46.49 | 8,104,820 |
| 2020-08-12 | $50.55 | $51.35 | $46.62 | $48.03 | $47.70 | 12,127,370 |
| 2020-08-11 | $53.80 | $54.00 | $50.40 | $50.46 | $50.12 | 9,754,790 |
| 2020-08-10 | $51.60 | $54.80 | $50.00 | $54.13 | $53.76 | 10,128,270 |
| 2020-08-07 | $53.50 | $55.27 | $50.70 | $52.13 | $51.78 | 14,059,850 |
| 2020-08-06 | $56.19 | $57.44 | $54.00 | $54.98 | $54.61 | 13,233,100 |
| 2020-08-05 | $54.58 | $57.88 | $53.19 | $56.52 | $56.14 | 10,408,790 |
| 2020-08-04 | $53.01 | $58.15 | $53.01 | $55.00 | $54.63 | 15,234,180 |
| 2020-08-03 | $50.35 | $54.40 | $49.30 | $54.00 | $53.63 | 14,693,380 |
| 2020-07-31 | $50.01 | $50.85 | $48.65 | $50.31 | $49.97 | 11,027,080 |
| 2020-07-30 | $49.53 | $53.25 | $48.78 | $50.26 | $49.92 | 17,706,840 |
| 2020-07-29 | $49.38 | $49.88 | $47.28 | $49.40 | $49.07 | 12,855,340 |
| 2020-07-28 | $46.08 | $49.39 | $45.53 | $48.29 | $47.96 | 16,952,600 |
| 2020-07-27 | $44.02 | $46.20 | $44.00 | $45.00 | $44.70 | 12,051,290 |
| 2020-07-24 | $48.00 | $48.80 | $44.28 | $44.28 | $43.98 | 16,044,930 |
| 2020-07-23 | $46.48 | $49.33 | $45.60 | $49.20 | $48.87 | 19,549,800 |
| 2020-07-22 | $46.81 | $47.60 | $45.60 | $46.85 | $46.53 | 15,603,840 |
| 2020-07-21 | $45.32 | $48.00 | $44.65 | $46.98 | $46.66 | 22,561,960 |
| 2020-07-20 | $45.91 | $46.28 | $43.50 | $45.40 | $45.09 | 12,345,300 |
| 2020-07-17 | $45.68 | $47.50 | $44.55 | $45.40 | $45.09 | 14,840,730 |
| 2020-07-16 | $52.00 | $52.00 | $46.08 | $46.08 | $45.77 | 20,282,490 |
| 2020-07-15 | $53.50 | $53.50 | $50.70 | $51.20 | $50.85 | 12,100,150 |
| 2020-07-14 | $52.90 | $53.25 | $50.18 | $52.90 | $52.54 | 14,288,800 |
| 2020-07-13 | $53.00 | $53.00 | $49.88 | $52.90 | $52.54 | 17,040,780 |
| 2020-07-10 | $52.51 | $55.15 | $50.27 | $52.28 | $51.93 | 15,910,590 |
| 2020-07-09 | $48.30 | $53.78 | $48.25 | $53.21 | $52.85 | 17,443,900 |
| 2020-07-08 | $48.26 | $49.32 | $47.11 | $49.30 | $48.97 | 15,677,680 |
| 2020-07-07 | $49.00 | $50.25 | $46.61 | $49.59 | $49.25 | 27,105,270 |
| 2020-07-06 | $48.50 | $50.09 | $46.03 | $50.09 | $49.75 | 26,654,940 |
| 2020-07-03 | $41.37 | $45.54 | $40.60 | $45.54 | $45.23 | 36,360,730 |
| 2020-07-02 | $37.99 | $41.40 | $37.98 | $41.40 | $41.12 | 16,972,080 |
| 2020-07-01 | $38.35 | $38.42 | $36.97 | $37.64 | $37.39 | 12,050,910 |
| 2020-06-30 | $38.17 | $38.34 | $36.33 | $37.49 | $37.24 | 21,572,030 |
| 2020-06-29 | $38.99 | $39.20 | $38.22 | $38.68 | $38.42 | 12,526,270 |
| 2020-06-26 | $39.09 | $39.09 | $39.09 | $39.09 | $38.83 | 0 |
| 2020-06-25 | $39.09 | $39.09 | $39.09 | $39.09 | $38.83 | 0 |
| 2020-06-24 | $39.57 | $39.97 | $37.87 | $39.09 | $38.83 | 12,886,130 |
| 2020-06-23 | $38.22 | $40.04 | $37.49 | $39.57 | $39.30 | 16,202,880 |
| 2020-06-22 | $38.70 | $39.66 | $38.00 | $38.22 | $37.96 | 9,014,910 |
| 2020-06-19 | $38.00 | $39.18 | $37.41 | $38.86 | $38.60 | 12,595,900 |
| 2020-06-18 | $38.85 | $39.25 | $36.99 | $37.59 | $37.18 | 14,722,110 |
| 2020-06-17 | $38.25 | $40.00 | $38.01 | $38.94 | $38.52 | 13,493,300 |
| 2020-06-16 | $37.34 | $38.30 | $36.72 | $37.80 | $37.39 | 10,461,250 |
| 2020-06-15 | $37.30 | $38.80 | $37.00 | $37.10 | $36.70 | 11,188,950 |
| 2020-06-12 | $35.50 | $37.80 | $35.50 | $37.50 | $37.09 | 12,972,600 |
| 2020-06-11 | $35.98 | $37.39 | $35.80 | $36.37 | $35.98 | 16,485,510 |
| 2020-06-10 | $34.99 | $36.35 | $34.73 | $35.78 | $35.39 | 12,605,420 |
| 2020-06-09 | $34.86 | $35.34 | $34.71 | $34.95 | $34.57 | 8,465,750 |
| 2020-06-08 | $34.17 | $36.28 | $34.16 | $34.99 | $34.61 | 14,178,460 |
| 2020-06-05 | $34.50 | $34.87 | $33.75 | $34.33 | $33.96 | 10,835,300 |
| 2020-06-04 | $32.71 | $34.10 | $32.41 | $34.09 | $33.72 | 12,202,880 |
| 2020-06-03 | $33.10 | $33.58 | $32.49 | $32.59 | $32.24 | 8,566,890 |
| 2020-06-02 | $32.91 | $33.40 | $32.38 | $33.19 | $32.83 | 6,862,200 |
| 2020-06-01 | $32.16 | $32.97 | $31.99 | $32.86 | $32.50 | 7,108,690 |
| 2020-05-29 | $31.39 | $32.13 | $31.18 | $31.82 | $31.48 | 4,887,500 |
| 2020-05-28 | $32.02 | $32.28 | $31.00 | $31.47 | $31.13 | 6,171,730 |
| 2020-05-27 | $32.49 | $32.73 | $31.90 | $32.02 | $31.67 | 5,855,150 |
| 2020-05-26 | $31.88 | $32.60 | $31.55 | $32.34 | $31.99 | 6,669,610 |
| 2020-05-25 | $31.58 | $31.95 | $31.10 | $31.69 | $31.35 | 5,257,990 |
| 2020-05-22 | $33.11 | $33.66 | $31.51 | $31.65 | $31.31 | 12,635,040 |
| 2020-05-21 | $34.19 | $34.71 | $33.15 | $33.21 | $32.85 | 10,545,150 |
| 2020-05-20 | $34.20 | $34.82 | $33.47 | $33.68 | $33.31 | 11,383,590 |
| 2020-05-19 | $32.71 | $34.70 | $32.10 | $34.22 | $33.85 | 15,688,310 |
| 2020-05-18 | $31.92 | $32.88 | $31.81 | $32.35 | $32.00 | 7,862,390 |
| 2020-05-15 | $33.20 | $33.39 | $32.34 | $32.42 | $32.07 | 10,499,340 |
| 2020-05-14 | $32.68 | $33.75 | $32.37 | $33.12 | $32.76 | 12,972,240 |
| 2020-05-13 | $32.85 | $32.90 | $32.33 | $32.66 | $32.31 | 9,152,070 |
| 2020-05-12 | $31.65 | $33.19 | $31.51 | $33.00 | $32.64 | 17,276,210 |
| 2020-05-11 | $31.90 | $32.18 | $31.23 | $31.84 | $31.49 | 8,602,470 |
| 2020-05-08 | $30.71 | $31.62 | $30.71 | $31.62 | $31.28 | 11,484,640 |
| 2020-05-07 | $31.17 | $31.17 | $30.57 | $30.65 | $30.32 | 7,785,890 |
| 2020-05-06 | $31.00 | $31.49 | $30.70 | $31.10 | $30.76 | 8,700,040 |
| 2020-05-05 | $31.17 | $31.17 | $31.17 | $31.17 | $30.83 | 0 |
| 2020-05-04 | $31.17 | $31.17 | $31.17 | $31.17 | $30.83 | 0 |
| 2020-05-01 | $31.17 | $31.17 | $31.17 | $31.17 | $30.83 | 0 |
| 2020-04-30 | $31.68 | $31.78 | $30.83 | $31.17 | $30.83 | 9,106,460 |
| 2020-04-29 | $31.41 | $31.87 | $31.18 | $31.31 | $30.97 | 5,150,420 |
| 2020-04-28 | $31.62 | $32.16 | $30.60 | $31.40 | $31.06 | 10,033,490 |
| 2020-04-27 | $31.13 | $32.10 | $30.53 | $31.75 | $31.41 | 7,392,190 |
| 2020-04-24 | $32.65 | $32.82 | $30.88 | $31.26 | $30.92 | 9,241,100 |
| 2020-04-23 | $32.10 | $33.69 | $32.04 | $32.59 | $32.24 | 12,178,250 |
| 2020-04-22 | $31.12 | $32.16 | $30.80 | $31.92 | $31.57 | 5,322,110 |
| 2020-04-21 | $32.41 | $32.50 | $31.03 | $31.34 | $31.00 | 6,905,950 |
| 2020-04-20 | $31.71 | $32.28 | $31.71 | $32.18 | $31.83 | 6,876,120 |
| 2020-04-17 | $32.61 | $32.70 | $31.60 | $31.90 | $31.55 | 10,179,560 |
| 2020-04-16 | $30.77 | $33.15 | $30.49 | $32.75 | $32.39 | 12,887,820 |
| 2020-04-15 | $30.90 | $31.57 | $30.72 | $30.96 | $30.62 | 4,874,450 |
| 2020-04-14 | $30.11 | $31.16 | $30.11 | $30.83 | $30.50 | 7,848,870 |
| 2020-04-13 | $30.87 | $31.06 | $30.18 | $30.50 | $30.17 | 3,729,930 |
| 2020-04-10 | $31.99 | $31.99 | $30.56 | $30.87 | $30.54 | 7,910,680 |
| 2020-04-09 | $31.49 | $32.49 | $30.65 | $32.22 | $31.87 | 14,083,920 |
| 2020-04-08 | $32.55 | $32.80 | $32.03 | $32.23 | $31.88 | 6,195,710 |
| 2020-04-07 | $32.17 | $33.35 | $31.95 | $32.87 | $32.51 | 10,495,020 |
| 2020-04-06 | $31.91 | $31.91 | $31.91 | $31.91 | $31.56 | 0 |
| 2020-04-03 | $32.00 | $32.66 | $31.60 | $31.91 | $31.56 | 5,144,470 |
| 2020-04-02 | $31.40 | $32.00 | $31.00 | $31.90 | $31.55 | 4,333,740 |
| 2020-04-01 | $31.34 | $32.15 | $30.90 | $31.29 | $30.95 | 4,843,870 |
| 2020-03-31 | $31.50 | $31.78 | $30.80 | $31.49 | $31.15 | 5,967,840 |
| 2020-03-30 | $31.90 | $32.66 | $30.55 | $31.25 | $30.91 | 9,379,510 |
| 2020-03-27 | $33.85 | $34.10 | $31.65 | $32.00 | $31.65 | 14,675,500 |
| 2020-03-26 | $33.02 | $34.90 | $32.71 | $33.56 | $33.20 | 10,776,080 |
| 2020-03-25 | $33.20 | $33.99 | $32.53 | $33.31 | $32.95 | 12,905,400 |
| 2020-03-24 | $35.55 | $35.89 | $31.99 | $31.99 | $31.64 | 16,737,100 |
| 2020-03-23 | $34.56 | $36.48 | $34.56 | $35.54 | $35.15 | 6,382,410 |
| 2020-03-20 | $34.80 | $35.74 | $33.92 | $35.55 | $35.16 | 5,410,080 |
| 2020-03-19 | $34.77 | $35.35 | $33.10 | $34.24 | $33.87 | 6,699,760 |
| 2020-03-18 | $35.49 | $36.20 | $34.70 | $34.82 | $34.44 | 8,206,200 |
| 2020-03-17 | $32.98 | $34.85 | $32.35 | $34.72 | $34.34 | 8,023,030 |
| 2020-03-16 | $33.50 | $34.69 | $32.11 | $32.20 | $31.85 | 5,800,330 |
| 2020-03-13 | $32.09 | $33.89 | $31.21 | $33.10 | $32.74 | 5,651,670 |
| 2020-03-12 | $35.50 | $35.50 | $33.94 | $34.00 | $33.63 | 7,303,840 |
| 2020-03-11 | $36.40 | $36.92 | $35.30 | $35.58 | $35.19 | 5,872,480 |
| 2020-03-10 | $36.75 | $37.50 | $35.02 | $36.50 | $36.10 | 6,797,180 |
| 2020-03-09 | $38.29 | $39.33 | $36.90 | $36.95 | $36.55 | 7,735,460 |
| 2020-03-06 | $38.00 | $39.98 | $37.75 | $39.04 | $38.62 | 9,800,940 |
| 2020-03-05 | $38.27 | $38.60 | $37.42 | $38.27 | $37.86 | 6,617,920 |
| 2020-03-04 | $37.98 | $38.75 | $36.80 | $37.78 | $37.37 | 6,174,090 |
| 2020-03-03 | $36.45 | $38.30 | $36.29 | $38.13 | $37.72 | 13,111,700 |
| 2020-03-02 | $35.13 | $36.30 | $34.80 | $35.92 | $35.53 | 5,781,350 |
| 2020-02-28 | $35.54 | $37.08 | $35.05 | $35.14 | $34.76 | 8,099,620 |
| 2020-02-27 | $37.38 | $37.38 | $35.82 | $36.19 | $35.80 | 6,674,300 |
| 2020-02-26 | $36.72 | $37.38 | $36.40 | $36.80 | $36.40 | 8,797,270 |
| 2020-02-25 | $36.23 | $37.65 | $35.99 | $37.25 | $36.85 | 10,486,990 |
| 2020-02-24 | $37.50 | $38.23 | $36.50 | $36.69 | $36.29 | 10,462,100 |
| 2020-02-21 | $36.88 | $37.43 | $36.22 | $37.32 | $36.92 | 8,016,980 |
| 2020-02-20 | $36.88 | $37.45 | $36.19 | $36.58 | $36.18 | 10,690,900 |
| 2020-02-19 | $37.50 | $38.38 | $37.00 | $37.00 | $36.60 | 19,164,190 |
| 2020-02-18 | $39.27 | $39.27 | $39.27 | $39.27 | $38.84 | 0 |
| 2020-02-17 | $39.00 | $40.38 | $37.01 | $39.27 | $38.84 | 22,604,850 |
| 2020-02-14 | $42.44 | $42.44 | $39.80 | $40.38 | $39.94 | 26,092,490 |
| 2020-02-13 | $38.07 | $39.15 | $37.53 | $38.58 | $38.16 | 15,315,600 |
| 2020-02-12 | $37.30 | $38.33 | $36.68 | $37.90 | $37.49 | 14,316,450 |
| 2020-02-11 | $38.36 | $38.36 | $36.52 | $37.46 | $37.05 | 16,572,770 |
| 2020-02-10 | $38.45 | $39.91 | $37.41 | $38.86 | $38.44 | 29,997,200 |
| 2020-02-07 | $36.99 | $39.50 | $35.10 | $36.64 | $36.24 | 33,220,520 |
| 2020-02-06 | $34.99 | $36.18 | $33.94 | $36.18 | $35.79 | 28,769,190 |
| 2020-02-05 | $31.00 | $32.89 | $30.67 | $32.89 | $32.53 | 18,899,690 |
| 2020-02-04 | $28.33 | $30.08 | $28.33 | $29.90 | $29.58 | 7,935,320 |
| 2020-02-03 | $30.49 | $31.00 | $27.36 | $28.30 | $27.99 | 13,021,710 |
| 2020-01-31 | $30.40 | $30.40 | $30.40 | $30.40 | $30.07 | 0 |
| 2020-01-30 | $30.40 | $30.40 | $30.40 | $30.40 | $30.07 | 0 |
| 2020-01-29 | $30.40 | $30.40 | $30.40 | $30.40 | $30.07 | 0 |
| 2020-01-28 | $30.40 | $30.40 | $30.40 | $30.40 | $30.07 | 0 |
| 2020-01-27 | $30.40 | $30.40 | $30.40 | $30.40 | $30.07 | 0 |
| 2020-01-24 | $30.40 | $30.40 | $30.40 | $30.40 | $30.07 | 0 |
| 2020-01-23 | $30.84 | $31.62 | $30.15 | $30.40 | $30.07 | 6,329,090 |
| 2020-01-22 | $31.98 | $32.00 | $30.51 | $30.80 | $30.47 | 7,736,070 |
| 2020-01-21 | $29.97 | $31.98 | $29.97 | $31.97 | $31.62 | 13,518,700 |
| 2020-01-20 | $30.10 | $30.51 | $29.47 | $29.77 | $29.45 | 5,692,590 |
| 2020-01-17 | $29.85 | $30.15 | $29.66 | $29.74 | $29.42 | 3,231,980 |
| 2020-01-16 | $29.89 | $30.08 | $29.60 | $29.89 | $29.57 | 3,792,640 |
| 2020-01-15 | $30.53 | $30.59 | $29.70 | $29.83 | $29.51 | 5,997,680 |
| 2020-01-14 | $31.25 | $31.25 | $30.31 | $30.54 | $30.21 | 5,780,830 |
| 2020-01-13 | $31.11 | $31.20 | $30.66 | $31.10 | $30.76 | 4,181,330 |
| 2020-01-10 | $31.94 | $32.15 | $30.98 | $31.12 | $30.78 | 4,708,820 |
| 2020-01-09 | $31.28 | $31.85 | $31.08 | $31.78 | $31.44 | 4,044,070 |
| 2020-01-08 | $31.39 | $31.54 | $30.86 | $31.40 | $31.06 | 2,725,450 |
| 2020-01-07 | $31.28 | $31.48 | $30.78 | $31.37 | $31.03 | 4,235,140 |
| 2020-01-06 | $32.00 | $32.35 | $31.02 | $31.29 | $30.95 | 6,789,750 |
| 2020-01-03 | $31.42 | $32.65 | $31.39 | $32.58 | $32.23 | 5,336,160 |
| 2020-01-02 | $31.31 | $31.69 | $31.01 | $31.42 | $31.08 | 3,086,660 |
| 2020-01-01 | $31.23 | $31.23 | $31.23 | $31.23 | $30.89 | 0 |
| 2019-12-31 | $30.74 | $31.53 | $30.61 | $31.23 | $30.89 | 3,145,370 |
| 2019-12-30 | $31.05 | $31.08 | $30.45 | $30.78 | $30.45 | 4,347,430 |
| 2019-12-27 | $32.37 | $32.72 | $31.40 | $31.46 | $31.12 | 3,892,510 |
| 2019-12-26 | $32.35 | $32.73 | $32.07 | $32.37 | $32.02 | 2,963,500 |
| 2019-12-25 | $33.20 | $33.20 | $32.18 | $32.23 | $31.88 | 4,190,800 |
| 2019-12-24 | $31.80 | $32.93 | $31.17 | $32.87 | $32.51 | 4,365,780 |
| 2019-12-23 | $30.90 | $31.73 | $30.68 | $31.30 | $30.96 | 3,457,450 |
| 2019-12-20 | $32.00 | $32.00 | $30.60 | $30.90 | $30.57 | 4,843,180 |
| 2019-12-19 | $32.15 | $32.43 | $31.93 | $32.01 | $31.66 | 2,415,380 |
| 2019-12-18 | $32.52 | $33.20 | $32.13 | $32.13 | $31.78 | 3,925,420 |
| 2019-12-17 | $32.51 | $32.95 | $32.00 | $32.60 | $32.25 | 3,270,070 |
| 2019-12-16 | $31.65 | $32.45 | $31.40 | $32.29 | $31.94 | 3,806,860 |
| 2019-12-13 | $31.15 | $31.67 | $31.11 | $31.50 | $31.16 | 2,335,480 |
| 2019-12-12 | $31.34 | $31.48 | $30.91 | $31.14 | $30.80 | 2,307,020 |
| 2019-12-11 | $30.90 | $31.63 | $30.87 | $31.18 | $30.84 | 2,150,620 |
| 2019-12-10 | $30.22 | $31.26 | $29.96 | $31.14 | $30.80 | 2,935,240 |
| 2019-12-09 | $31.00 | $31.02 | $30.28 | $30.31 | $29.98 | 2,141,870 |
| 2019-12-06 | $31.00 | $31.20 | $30.71 | $31.00 | $30.66 | 982,300 |
| 2019-12-05 | $31.00 | $31.20 | $30.80 | $30.95 | $30.61 | 1,660,630 |
| 2019-12-04 | $30.91 | $31.46 | $30.81 | $30.87 | $30.54 | 1,000,730 |
| 2019-12-03 | $30.52 | $31.10 | $30.16 | $31.10 | $30.76 | 1,347,380 |
| 2019-12-02 | $30.23 | $30.79 | $30.10 | $30.52 | $30.19 | 1,233,890 |
| 2019-11-29 | $30.46 | $30.61 | $30.07 | $30.31 | $29.98 | 1,552,460 |
| 2019-11-28 | $30.85 | $31.26 | $30.25 | $30.33 | $30.00 | 1,572,750 |
| 2019-11-27 | $30.78 | $31.48 | $30.56 | $31.05 | $30.71 | 1,924,060 |
| 2019-11-26 | $30.24 | $31.11 | $30.24 | $30.81 | $30.48 | 1,848,030 |
| 2019-11-25 | $31.00 | $31.00 | $29.92 | $30.20 | $29.87 | 2,367,820 |
| 2019-11-22 | $32.01 | $32.43 | $30.55 | $30.98 | $30.64 | 3,150,700 |
| 2019-11-21 | $32.00 | $32.10 | $31.50 | $31.98 | $31.63 | 1,789,230 |
| 2019-11-20 | $31.97 | $32.35 | $31.90 | $32.17 | $31.82 | 2,100,100 |
| 2019-11-19 | $31.56 | $32.41 | $31.51 | $32.16 | $31.81 | 2,886,740 |
| 2019-11-18 | $31.45 | $31.66 | $31.20 | $31.50 | $31.16 | 1,737,070 |
| 2019-11-15 | $32.15 | $32.15 | $31.35 | $31.45 | $31.11 | 3,539,530 |
| 2019-11-14 | $32.05 | $32.50 | $31.62 | $32.00 | $31.65 | 2,720,200 |
| 2019-11-13 | $32.21 | $32.40 | $31.80 | $31.95 | $31.60 | 3,887,530 |
| 2019-11-12 | $33.09 | $33.28 | $31.86 | $32.25 | $31.90 | 3,801,420 |
| 2019-11-11 | $34.19 | $34.19 | $32.97 | $32.99 | $32.63 | 3,840,320 |
| 2019-11-08 | $35.25 | $35.44 | $34.00 | $34.10 | $33.73 | 3,744,320 |
| 2019-11-07 | $34.77 | $35.48 | $34.52 | $35.07 | $34.69 | 4,089,860 |
| 2019-11-06 | $33.66 | $35.23 | $33.66 | $34.60 | $34.22 | 5,515,050 |
| 2019-11-05 | $33.88 | $34.33 | $33.68 | $33.90 | $33.53 | 2,852,660 |
| 2019-11-04 | $32.50 | $34.56 | $32.50 | $33.95 | $33.58 | 5,994,520 |
| 2019-11-01 | $32.50 | $32.85 | $32.30 | $32.48 | $32.13 | 1,595,850 |
| 2019-10-31 | $32.60 | $33.15 | $32.25 | $32.57 | $32.22 | 1,594,240 |
| 2019-10-30 | $32.79 | $33.09 | $32.20 | $32.78 | $32.42 | 2,314,000 |
| 2019-10-29 | $32.62 | $33.91 | $32.23 | $32.79 | $32.43 | 4,965,260 |
| 2019-10-28 | $32.79 | $32.93 | $32.20 | $32.69 | $32.34 | 2,860,470 |
| 2019-10-25 | $32.19 | $33.26 | $32.00 | $32.90 | $32.54 | 3,788,680 |
| 2019-10-24 | $32.97 | $32.97 | $31.67 | $32.08 | $31.73 | 2,813,000 |
| 2019-10-23 | $33.50 | $33.58 | $32.72 | $32.97 | $32.61 | 3,780,150 |
| 2019-10-22 | $31.57 | $33.32 | $31.33 | $33.30 | $32.94 | 5,484,550 |
| 2019-10-21 | $31.53 | $32.41 | $31.02 | $31.33 | $30.99 | 4,752,110 |
| 2019-10-18 | $33.23 | $33.60 | $32.36 | $32.60 | $32.25 | 4,313,570 |
| 2019-10-17 | $32.95 | $33.58 | $32.60 | $33.42 | $33.06 | 4,602,020 |
| 2019-10-16 | $31.56 | $33.19 | $31.56 | $32.88 | $32.52 | 7,722,490 |
| 2019-10-15 | $30.64 | $32.25 | $30.64 | $31.82 | $31.48 | 6,678,490 |
| 2019-10-14 | $32.30 | $32.30 | $30.50 | $30.72 | $30.39 | 5,488,020 |
| 2019-10-11 | $31.35 | $31.55 | $30.96 | $31.21 | $30.87 | 2,710,730 |
| 2019-10-10 | $31.49 | $31.73 | $31.06 | $31.35 | $31.01 | 4,975,710 |
| 2019-10-09 | $30.55 | $31.30 | $30.33 | $31.19 | $30.85 | 3,422,700 |
| 2019-10-08 | $29.30 | $30.80 | $29.18 | $30.63 | $30.30 | 4,074,400 |
| 2019-10-07 | $29.36 | $29.36 | $29.36 | $29.36 | $29.04 | 0 |
| 2019-10-04 | $29.36 | $29.36 | $29.36 | $29.36 | $29.04 | 0 |
| 2019-10-03 | $29.36 | $29.36 | $29.36 | $29.36 | $29.04 | 0 |
| 2019-10-02 | $29.36 | $29.36 | $29.36 | $29.36 | $29.04 | 0 |
| 2019-10-01 | $29.36 | $29.36 | $29.36 | $29.36 | $29.04 | 0 |
| 2019-09-30 | $29.51 | $29.59 | $28.55 | $29.36 | $29.04 | 2,525,190 |
| 2019-09-27 | $29.63 | $29.63 | $29.10 | $29.37 | $29.05 | 1,778,170 |
| 2019-09-26 | $30.22 | $30.40 | $29.11 | $29.29 | $28.97 | 2,603,950 |
| 2019-09-25 | $30.10 | $30.56 | $29.88 | $30.22 | $29.89 | 2,084,960 |
| 2019-09-24 | $30.29 | $30.53 | $30.06 | $30.19 | $29.86 | 2,428,120 |
| 2019-09-23 | $30.87 | $30.87 | $29.87 | $30.15 | $29.82 | 3,480,360 |
| 2019-09-20 | $31.00 | $31.14 | $30.72 | $30.87 | $30.54 | 1,957,730 |
| 2019-09-19 | $31.23 | $31.31 | $30.44 | $31.06 | $30.72 | 3,669,410 |
| 2019-09-18 | $30.66 | $31.29 | $30.63 | $31.15 | $30.81 | 2,526,260 |
| 2019-09-17 | $30.77 | $31.09 | $30.41 | $30.65 | $30.32 | 2,248,150 |
| 2019-09-16 | $31.01 | $31.28 | $30.83 | $31.00 | $30.66 | 3,205,350 |
| 2019-09-13 | $30.83 | $30.83 | $30.83 | $30.83 | $30.50 | 0 |
| 2019-09-12 | $30.60 | $30.90 | $30.32 | $30.83 | $30.50 | 5,055,610 |
| 2019-09-11 | $31.60 | $31.93 | $30.55 | $30.67 | $30.34 | 6,529,050 |
| 2019-09-10 | $31.79 | $32.10 | $31.48 | $31.96 | $31.61 | 4,649,150 |
| 2019-09-09 | $32.26 | $32.30 | $31.43 | $31.79 | $31.45 | 5,967,880 |
| 2019-09-06 | $32.00 | $32.45 | $31.40 | $32.15 | $31.80 | 3,734,480 |
| 2019-09-05 | $32.00 | $32.59 | $31.70 | $31.88 | $31.53 | 5,726,850 |
| 2019-09-04 | $32.00 | $32.00 | $31.27 | $31.68 | $31.34 | 3,010,140 |
| 2019-09-03 | $32.20 | $32.22 | $31.48 | $32.00 | $31.65 | 3,897,680 |
| 2019-09-02 | $31.90 | $32.41 | $30.90 | $32.11 | $31.76 | 6,615,390 |
| 2019-08-30 | $32.77 | $32.91 | $31.78 | $32.09 | $31.74 | 3,820,290 |
| 2019-08-29 | $32.95 | $33.74 | $32.40 | $32.77 | $32.41 | 4,411,110 |
| 2019-08-28 | $34.76 | $34.80 | $32.21 | $32.98 | $32.62 | 10,923,280 |
| 2019-08-27 | $35.58 | $36.63 | $35.36 | $35.75 | $35.36 | 3,719,550 |
| 2019-08-26 | $34.80 | $35.93 | $34.54 | $35.20 | $34.82 | 3,541,490 |
| 2019-08-23 | $35.78 | $36.69 | $35.40 | $35.80 | $35.41 | 3,522,540 |
| 2019-08-22 | $36.40 | $36.88 | $35.39 | $35.80 | $35.41 | 2,592,380 |
| 2019-08-21 | $36.43 | $36.65 | $35.58 | $36.13 | $35.74 | 3,245,730 |
| 2019-08-20 | $36.82 | $36.95 | $36.16 | $36.35 | $35.96 | 2,630,090 |
| 2019-08-19 | $36.00 | $37.62 | $35.95 | $36.75 | $36.35 | 4,516,610 |
| 2019-08-16 | $35.10 | $36.30 | $34.84 | $35.90 | $35.51 | 5,892,260 |
| 2019-08-15 | $34.50 | $35.35 | $34.25 | $35.27 | $34.89 | 5,426,190 |
| 2019-08-14 | $32.43 | $35.21 | $32.19 | $35.21 | $34.83 | 7,160,710 |
| 2019-08-13 | $32.50 | $32.51 | $31.70 | $32.01 | $31.66 | 2,213,530 |
| 2019-08-12 | $32.16 | $32.83 | $31.70 | $32.80 | $32.44 | 2,212,900 |
| 2019-08-09 | $32.67 | $32.90 | $31.99 | $32.15 | $31.80 | 1,719,270 |
| 2019-08-08 | $32.42 | $32.95 | $32.21 | $32.61 | $32.26 | 1,822,260 |
| 2019-08-07 | $32.43 | $33.20 | $31.33 | $32.78 | $32.42 | 2,507,200 |
| 2019-08-06 | $31.97 | $32.30 | $31.00 | $31.66 | $31.32 | 2,328,150 |
| 2019-08-05 | $32.85 | $33.57 | $31.93 | $32.45 | $32.10 | 2,754,030 |
| 2019-08-02 | $32.00 | $33.27 | $31.72 | $33.09 | $32.73 | 2,637,550 |
| 2019-08-01 | $32.37 | $32.67 | $32.18 | $32.41 | $32.06 | 1,312,100 |
| 2019-07-31 | $32.71 | $33.10 | $32.32 | $32.79 | $32.43 | 1,965,800 |
| 2019-07-30 | $32.50 | $33.37 | $32.22 | $32.66 | $32.31 | 2,929,850 |
| 2019-07-29 | $31.87 | $32.66 | $31.42 | $32.50 | $32.15 | 2,267,940 |
| 2019-07-26 | $32.46 | $32.73 | $31.86 | $32.05 | $31.70 | 2,220,270 |
| 2019-07-25 | $32.12 | $32.95 | $31.80 | $32.75 | $32.39 | 4,658,640 |
| 2019-07-24 | $31.49 | $33.17 | $31.38 | $32.37 | $32.02 | 6,284,330 |
| 2019-07-23 | $31.64 | $31.64 | $30.45 | $31.12 | $30.78 | 4,322,630 |
| 2019-07-22 | $32.38 | $32.40 | $31.20 | $31.72 | $31.38 | 2,795,510 |
| 2019-07-19 | $32.55 | $32.65 | $31.50 | $31.90 | $31.55 | 4,137,780 |
| 2019-07-18 | $32.84 | $32.84 | $31.83 | $32.17 | $31.82 | 2,866,140 |
| 2019-07-17 | $32.98 | $33.47 | $32.25 | $32.30 | $31.95 | 4,311,380 |
| 2019-07-16 | $32.77 | $33.30 | $32.39 | $32.81 | $32.45 | 4,611,230 |
| 2019-07-15 | $31.91 | $34.00 | $31.68 | $32.66 | $32.31 | 11,271,920 |
| 2019-07-12 | $30.93 | $33.03 | $30.10 | $32.20 | $31.85 | 18,071,280 |
| 2019-07-11 | $27.23 | $30.03 | $27.15 | $30.03 | $29.70 | 10,180,410 |
| 2019-07-10 | $27.22 | $27.55 | $27.10 | $27.30 | $27.00 | 1,392,190 |
| 2019-07-09 | $26.97 | $27.62 | $26.72 | $27.41 | $27.11 | 2,020,220 |
| 2019-07-08 | $27.10 | $27.24 | $26.60 | $26.84 | $26.55 | 1,799,020 |
| 2019-07-05 | $26.26 | $27.28 | $26.26 | $27.11 | $26.82 | 1,328,940 |
| 2019-07-04 | $26.90 | $27.17 | $26.54 | $26.58 | $26.29 | 1,248,660 |
| 2019-07-03 | $27.39 | $27.40 | $26.94 | $27.01 | $26.72 | 2,027,560 |
| 2019-07-02 | $27.35 | $28.36 | $27.05 | $27.40 | $27.10 | 3,406,070 |
| 2019-07-01 | $27.42 | $27.44 | $27.01 | $27.35 | $27.05 | 4,098,970 |
| 2019-06-28 | $26.87 | $27.17 | $26.51 | $27.15 | $26.86 | 1,856,810 |
| 2019-06-27 | $26.84 | $27.00 | $26.45 | $26.86 | $26.57 | 2,852,840 |
| 2019-06-26 | $27.00 | $27.96 | $26.35 | $26.86 | $26.57 | 4,620,690 |
| 2019-06-25 | $25.99 | $25.99 | $25.99 | $25.99 | $25.56 | 0 |
| 2019-06-24 | $25.99 | $25.99 | $25.99 | $25.99 | $25.56 | 0 |
| 2019-06-21 | $25.99 | $25.99 | $25.99 | $25.99 | $25.56 | 0 |
| 2019-06-20 | $25.99 | $25.99 | $25.99 | $25.99 | $25.56 | 0 |
| 2019-06-19 | $25.99 | $25.99 | $25.99 | $25.99 | $25.56 | 0 |
| 2019-06-18 | $25.99 | $25.99 | $25.99 | $25.99 | $25.56 | 0 |
| 2019-06-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.56 | 0 |
| 2019-06-14 | $25.99 | $25.99 | $25.99 | $25.99 | $25.56 | 0 |
| 2019-06-13 | $25.99 | $25.99 | $25.99 | $25.99 | $25.56 | 0 |
| 2019-06-12 | $25.99 | $25.99 | $25.99 | $25.99 | $25.56 | 0 |
| 2019-06-11 | $25.23 | $26.21 | $25.23 | $25.99 | $25.56 | 1,766,960 |
| 2019-06-10 | $24.78 | $25.50 | $24.54 | $25.45 | $25.03 | 2,079,650 |
| 2019-06-07 | $24.43 | $24.43 | $24.43 | $24.43 | $24.02 | 0 |
| 2019-06-06 | $25.62 | $25.95 | $24.40 | $24.43 | $24.02 | 2,966,330 |
| 2019-06-05 | $26.84 | $26.95 | $25.91 | $25.97 | $25.54 | 1,065,340 |
| 2019-06-04 | $26.74 | $27.00 | $26.61 | $26.65 | $26.21 | 672,780 |
| 2019-06-03 | $26.93 | $27.16 | $26.76 | $26.80 | $26.35 | 1,029,140 |
| 2019-05-31 | $27.23 | $27.23 | $26.85 | $27.02 | $26.57 | 1,342,560 |
| 2019-05-30 | $27.73 | $27.73 | $27.00 | $27.23 | $26.78 | 1,578,390 |
| 2019-05-29 | $27.80 | $28.05 | $27.62 | $27.75 | $27.29 | 821,190 |
| 2019-05-28 | $28.04 | $28.33 | $27.80 | $27.88 | $27.41 | 1,713,600 |
| 2019-05-27 | $28.19 | $28.41 | $27.38 | $28.26 | $27.79 | 1,706,670 |
| 2019-05-24 | $28.15 | $28.49 | $27.90 | $27.92 | $27.45 | 998,890 |
| 2019-05-23 | $29.30 | $29.30 | $28.24 | $28.30 | $27.83 | 1,547,310 |
| 2019-05-22 | $29.55 | $29.80 | $28.88 | $29.30 | $28.81 | 1,239,150 |
| 2019-05-21 | $28.60 | $29.88 | $28.60 | $29.55 | $29.06 | 1,657,710 |
| 2019-05-20 | $29.38 | $29.53 | $28.22 | $28.70 | $28.22 | 1,912,200 |
| 2019-05-17 | $29.99 | $30.24 | $29.26 | $29.38 | $28.89 | 1,492,440 |
| 2019-05-16 | $30.01 | $30.15 | $29.57 | $29.98 | $29.48 | 1,276,990 |
| 2019-05-15 | $30.27 | $30.30 | $29.88 | $30.01 | $29.51 | 1,230,200 |
| 2019-05-14 | $29.88 | $30.48 | $29.74 | $29.98 | $29.48 | 1,534,960 |
| 2019-05-13 | $29.34 | $30.61 | $28.92 | $30.00 | $29.50 | 3,694,050 |
| 2019-05-10 | $28.45 | $29.45 | $28.14 | $29.34 | $28.85 | 2,368,950 |
| 2019-05-09 | $27.55 | $28.46 | $27.50 | $28.18 | $27.71 | 1,291,550 |
| 2019-05-08 | $27.91 | $28.70 | $27.68 | $28.05 | $27.58 | 1,402,510 |
| 2019-05-07 | $27.90 | $28.67 | $27.61 | $28.23 | $27.76 | 1,401,620 |
| 2019-05-06 | $29.00 | $29.39 | $27.26 | $27.58 | $27.12 | 2,450,960 |
| 2019-05-03 | $29.94 | $29.94 | $29.94 | $29.94 | $29.44 | 0 |
| 2019-05-02 | $29.94 | $29.94 | $29.94 | $29.94 | $29.44 | 0 |
| 2019-05-01 | $29.94 | $29.94 | $29.94 | $29.94 | $29.44 | 0 |
| 2019-04-30 | $29.62 | $30.19 | $29.62 | $29.94 | $29.44 | 1,234,540 |
| 2019-04-29 | $29.43 | $30.20 | $29.43 | $29.67 | $29.17 | 1,707,380 |
| 2019-04-26 | $29.03 | $30.09 | $29.03 | $29.66 | $29.16 | 1,338,410 |
| 2019-04-25 | $29.60 | $30.17 | $29.41 | $29.41 | $28.92 | 2,411,770 |
| 2019-04-24 | $29.69 | $29.84 | $29.12 | $29.64 | $29.15 | 1,808,500 |
| 2019-04-23 | $30.52 | $30.52 | $29.58 | $29.68 | $29.18 | 2,009,950 |
| 2019-04-22 | $30.08 | $31.00 | $30.08 | $30.45 | $29.94 | 2,337,280 |
| 2019-04-19 | $29.99 | $30.16 | $29.71 | $30.04 | $29.54 | 1,726,660 |
| 2019-04-18 | $30.27 | $30.49 | $29.90 | $29.90 | $29.40 | 1,799,090 |
| 2019-04-17 | $30.09 | $30.49 | $29.90 | $30.33 | $29.82 | 1,849,310 |
| 2019-04-16 | $30.64 | $30.64 | $29.53 | $30.22 | $29.72 | 4,875,590 |
| 2019-04-15 | $30.77 | $31.44 | $30.39 | $30.67 | $30.16 | 2,858,370 |
| 2019-04-12 | $31.46 | $31.55 | $30.21 | $30.55 | $30.04 | 2,601,650 |
| 2019-04-11 | $31.75 | $32.19 | $31.23 | $31.49 | $30.96 | 3,642,390 |
| 2019-04-10 | $30.53 | $32.24 | $30.52 | $31.75 | $31.22 | 4,432,400 |
| 2019-04-09 | $30.51 | $30.77 | $30.02 | $30.49 | $29.98 | 1,991,520 |
| 2019-04-08 | $30.89 | $31.15 | $30.32 | $30.51 | $30.00 | 2,088,520 |
| 2019-04-05 | $30.81 | $30.81 | $30.81 | $30.81 | $30.30 | 0 |
| 2019-04-04 | $30.92 | $31.15 | $30.50 | $30.81 | $30.30 | 2,175,610 |
| 2019-04-03 | $30.70 | $31.19 | $30.43 | $30.91 | $30.39 | 3,783,490 |
| 2019-04-02 | $30.82 | $31.47 | $30.58 | $30.87 | $30.35 | 3,447,350 |
| 2019-04-01 | $30.03 | $31.27 | $30.03 | $30.81 | $30.30 | 4,652,120 |
| 2019-03-29 | $29.95 | $30.35 | $29.21 | $30.27 | $29.76 | 2,741,870 |
| 2019-03-28 | $30.04 | $30.36 | $29.51 | $29.68 | $29.18 | 2,026,100 |
| 2019-03-27 | $29.89 | $30.38 | $29.67 | $30.07 | $29.57 | 3,074,420 |
| 2019-03-26 | $30.77 | $31.02 | $29.57 | $29.67 | $29.17 | 2,737,690 |
| 2019-03-25 | $30.79 | $31.80 | $30.52 | $30.86 | $30.34 | 2,388,040 |
| 2019-03-22 | $31.69 | $32.01 | $30.77 | $31.12 | $30.60 | 2,565,430 |
| 2019-03-21 | $30.79 | $31.98 | $30.57 | $31.68 | $31.15 | 3,438,010 |
| 2019-03-20 | $31.78 | $31.88 | $29.94 | $30.90 | $30.38 | 5,305,110 |
| 2019-03-19 | $32.70 | $32.93 | $32.15 | $32.42 | $31.88 | 1,926,240 |
| 2019-03-18 | $31.45 | $32.95 | $31.45 | $32.71 | $32.16 | 2,791,090 |
| 2019-03-15 | $31.75 | $32.65 | $31.10 | $31.71 | $31.18 | 3,562,400 |
| 2019-03-14 | $32.40 | $32.88 | $31.26 | $31.76 | $31.23 | 3,265,920 |
| 2019-03-13 | $32.59 | $32.90 | $32.01 | $32.40 | $31.86 | 3,178,440 |
| 2019-03-12 | $31.78 | $33.30 | $31.60 | $32.59 | $32.05 | 5,758,930 |
| 2019-03-11 | $29.64 | $31.86 | $29.60 | $31.45 | $30.92 | 4,191,230 |
| 2019-03-08 | $30.09 | $30.36 | $29.60 | $29.63 | $29.14 | 3,259,830 |
| 2019-03-07 | $30.83 | $30.95 | $30.22 | $30.49 | $29.98 | 2,514,340 |
| 2019-03-06 | $30.61 | $31.20 | $30.25 | $30.82 | $30.31 | 3,278,240 |
| 2019-03-05 | $30.25 | $30.54 | $29.94 | $30.53 | $30.02 | 2,059,610 |
| 2019-03-04 | $30.03 | $31.24 | $30.03 | $30.25 | $29.74 | 3,503,880 |
| 2019-03-01 | $30.17 | $30.38 | $29.55 | $30.00 | $29.50 | 1,705,000 |
| 2019-02-28 | $29.82 | $30.47 | $29.81 | $30.17 | $29.67 | 2,169,910 |
| 2019-02-27 | $30.19 | $30.68 | $29.61 | $29.78 | $29.28 | 3,575,920 |
| 2019-02-26 | $29.78 | $30.97 | $29.60 | $30.53 | $30.02 | 6,045,650 |
| 2019-02-25 | $28.28 | $29.74 | $28.28 | $29.58 | $29.09 | 5,684,480 |
| 2019-02-22 | $28.50 | $28.61 | $27.65 | $28.26 | $27.79 | 5,220,680 |
| 2019-02-21 | $28.91 | $29.18 | $28.44 | $28.63 | $28.15 | 2,441,900 |
| 2019-02-20 | $29.93 | $29.93 | $28.01 | $29.01 | $28.53 | 3,774,570 |
| 2019-02-19 | $29.93 | $30.15 | $29.21 | $29.49 | $29.00 | 1,677,400 |
| 2019-02-18 | $28.70 | $29.95 | $28.70 | $29.82 | $29.32 | 2,377,050 |
| 2019-02-15 | $28.99 | $29.28 | $28.65 | $28.69 | $28.21 | 1,455,600 |
| 2019-02-14 | $28.68 | $29.18 | $28.50 | $28.97 | $28.49 | 1,450,050 |
| 2019-02-13 | $28.37 | $28.98 | $28.36 | $28.77 | $28.29 | 2,494,980 |
| 2019-02-12 | $27.65 | $28.57 | $27.48 | $27.99 | $27.52 | 2,748,800 |
| 2019-02-11 | $26.42 | $27.74 | $26.40 | $27.55 | $27.09 | 2,223,580 |
| 2019-02-08 | $27.24 | $27.24 | $27.24 | $27.24 | $26.79 | 0 |
| 2019-02-07 | $27.24 | $27.24 | $27.24 | $27.24 | $26.79 | 0 |
| 2019-02-06 | $27.24 | $27.24 | $27.24 | $27.24 | $26.79 | 0 |
| 2019-02-05 | $27.24 | $27.24 | $27.24 | $27.24 | $26.79 | 0 |
| 2019-02-04 | $27.24 | $27.24 | $27.24 | $27.24 | $26.79 | 0 |
| 2019-02-01 | $26.31 | $27.35 | $26.27 | $27.24 | $26.79 | 1,398,650 |
| 2019-01-31 | $26.00 | $26.47 | $26.00 | $26.30 | $25.86 | 1,063,070 |
| 2019-01-30 | $25.73 | $26.32 | $25.28 | $25.75 | $25.32 | 648,240 |
| 2019-01-29 | $26.12 | $26.29 | $25.30 | $25.80 | $25.37 | 806,540 |
| 2019-01-28 | $26.10 | $26.70 | $26.10 | $26.24 | $25.80 | 652,010 |
| 2019-01-25 | $26.25 | $26.58 | $26.22 | $26.28 | $25.84 | 667,910 |
| 2019-01-24 | $26.07 | $26.58 | $26.07 | $26.50 | $26.06 | 997,940 |
| 2019-01-23 | $26.44 | $26.44 | $26.02 | $26.07 | $25.63 | 676,380 |
| 2019-01-22 | $26.35 | $26.62 | $26.08 | $26.59 | $26.15 | 1,229,810 |
| 2019-01-21 | $26.50 | $27.10 | $26.37 | $26.37 | $25.93 | 1,247,260 |
| 2019-01-18 | $26.45 | $26.68 | $26.30 | $26.55 | $26.11 | 1,238,930 |
| 2019-01-17 | $26.30 | $26.75 | $26.20 | $26.51 | $26.07 | 926,800 |
| 2019-01-16 | $26.13 | $26.70 | $25.82 | $26.45 | $26.01 | 1,790,830 |
| 2019-01-15 | $25.50 | $26.29 | $25.32 | $26.10 | $25.66 | 1,617,540 |
| 2019-01-14 | $25.40 | $25.95 | $25.12 | $25.56 | $25.13 | 1,581,500 |
| 2019-01-11 | $25.12 | $25.60 | $24.87 | $25.54 | $25.11 | 1,601,960 |
| 2019-01-10 | $25.45 | $25.65 | $25.10 | $25.13 | $24.71 | 1,287,130 |
| 2019-01-09 | $25.52 | $26.14 | $25.48 | $25.51 | $25.08 | 1,138,340 |
| 2019-01-08 | $25.86 | $25.94 | $25.30 | $25.78 | $25.35 | 1,454,350 |
| 2019-01-07 | $25.70 | $26.10 | $25.41 | $25.89 | $25.46 | 1,165,620 |
| 2019-01-04 | $24.90 | $25.90 | $24.52 | $25.50 | $25.07 | 2,457,970 |
| 2019-01-03 | $25.34 | $25.50 | $24.87 | $25.11 | $24.69 | 2,418,900 |
| 2019-01-02 | $27.17 | $27.17 | $24.70 | $25.34 | $24.92 | 4,856,810 |
| 2019-01-01 | $26.99 | $26.99 | $26.99 | $26.99 | $26.54 | 0 |
| 2018-12-31 | $26.99 | $26.99 | $26.99 | $26.99 | $26.54 | 0 |
| 2018-12-28 | $26.78 | $27.17 | $26.28 | $26.99 | $26.54 | 1,437,070 |
| 2018-12-27 | $27.98 | $28.15 | $26.68 | $26.71 | $26.26 | 2,390,940 |
| 2018-12-26 | $27.95 | $27.95 | $27.95 | $27.95 | $27.48 | 0 |
| 2018-12-25 | $27.95 | $27.95 | $27.95 | $27.95 | $27.48 | 0 |
| 2018-12-24 | $28.14 | $28.50 | $27.86 | $27.95 | $27.48 | 1,016,800 |
| 2018-12-21 | $28.15 | $28.63 | $27.68 | $28.14 | $27.67 | 1,510,660 |
| 2018-12-20 | $28.07 | $28.69 | $27.90 | $28.17 | $27.70 | 1,773,660 |
| 2018-12-19 | $28.96 | $29.20 | $28.01 | $28.01 | $27.54 | 2,315,760 |
| 2018-12-18 | $28.77 | $28.90 | $28.24 | $28.29 | $27.82 | 1,956,780 |
| 2018-12-17 | $27.46 | $28.98 | $27.42 | $28.57 | $28.09 | 4,042,010 |
| 2018-12-14 | $29.85 | $30.18 | $27.16 | $27.32 | $26.86 | 4,346,370 |
| 2018-12-13 | $29.95 | $30.27 | $29.71 | $30.18 | $29.68 | 834,220 |
| 2018-12-12 | $30.11 | $30.70 | $29.70 | $29.75 | $29.25 | 988,610 |
| 2018-12-11 | $30.46 | $30.46 | $29.88 | $30.22 | $29.72 | 996,670 |
| 2018-12-10 | $30.06 | $30.77 | $29.60 | $30.27 | $29.76 | 1,340,970 |
| 2018-12-07 | $31.30 | $31.47 | $30.18 | $30.27 | $29.76 | 1,259,430 |
| 2018-12-06 | $32.00 | $32.45 | $31.10 | $31.30 | $30.78 | 1,196,000 |
| 2018-12-05 | $32.01 | $32.40 | $31.37 | $32.10 | $31.56 | 1,080,390 |
| 2018-12-04 | $32.03 | $32.42 | $32.03 | $32.30 | $31.76 | 1,186,830 |
| 2018-12-03 | $32.50 | $32.67 | $31.13 | $32.51 | $31.97 | 2,541,160 |
| 2018-11-30 | $31.65 | $32.15 | $31.01 | $31.90 | $31.37 | 1,261,570 |
| 2018-11-29 | $31.75 | $32.08 | $31.12 | $31.70 | $31.17 | 1,679,210 |
| 2018-11-28 | $32.20 | $32.20 | $31.18 | $31.75 | $31.22 | 1,428,270 |
| 2018-11-27 | $32.36 | $32.67 | $31.70 | $31.93 | $31.40 | 879,770 |
| 2018-11-26 | $32.31 | $32.77 | $31.03 | $32.12 | $31.58 | 1,762,950 |
| 2018-11-23 | $33.69 | $33.69 | $32.20 | $32.88 | $32.33 | 2,043,380 |
| 2018-11-22 | $33.01 | $33.91 | $32.55 | $33.69 | $33.13 | 2,358,850 |
| 2018-11-21 | $31.81 | $32.88 | $31.32 | $32.80 | $32.25 | 2,771,220 |
| 2018-11-20 | $31.52 | $31.85 | $31.30 | $31.70 | $31.17 | 1,498,300 |
| 2018-11-19 | $31.92 | $32.67 | $31.48 | $31.77 | $31.24 | 1,893,900 |
| 2018-11-16 | $32.17 | $32.35 | $31.30 | $31.88 | $31.35 | 1,762,830 |
| 2018-11-15 | $32.15 | $32.28 | $31.38 | $32.05 | $31.51 | 1,468,330 |
| 2018-11-14 | $31.71 | $32.50 | $31.25 | $32.11 | $31.57 | 2,376,810 |
| 2018-11-13 | $30.81 | $32.00 | $30.51 | $31.75 | $31.22 | 2,642,530 |
| 2018-11-12 | $30.08 | $31.22 | $29.57 | $30.98 | $30.46 | 2,657,070 |
| 2018-11-09 | $30.24 | $30.35 | $29.82 | $30.25 | $29.74 | 1,307,720 |
| 2018-11-08 | $30.67 | $30.76 | $29.60 | $30.28 | $29.77 | 2,293,130 |
| 2018-11-07 | $29.01 | $31.28 | $29.01 | $30.30 | $29.79 | 3,659,160 |
| 2018-11-06 | $28.43 | $29.49 | $28.14 | $29.43 | $28.94 | 3,394,860 |
| 2018-11-05 | $28.20 | $29.00 | $27.80 | $27.95 | $27.48 | 1,803,950 |
| 2018-11-02 | $27.49 | $28.30 | $27.05 | $28.20 | $27.73 | 1,835,800 |
| 2018-11-01 | $26.88 | $27.29 | $26.52 | $26.70 | $26.25 | 964,520 |
| 2018-10-31 | $26.31 | $26.88 | $26.12 | $26.74 | $26.29 | 700,130 |
| 2018-10-30 | $26.69 | $26.69 | $25.71 | $26.19 | $25.75 | 1,045,770 |
| 2018-10-29 | $27.09 | $27.09 | $26.20 | $26.30 | $25.86 | 792,000 |
| 2018-10-26 | $27.52 | $27.88 | $26.91 | $26.94 | $26.49 | 865,870 |
| 2018-10-25 | $27.51 | $27.80 | $25.85 | $27.51 | $27.05 | 1,703,020 |
| 2018-10-24 | $27.57 | $27.97 | $27.38 | $27.51 | $27.05 | 690,000 |
| 2018-10-23 | $27.55 | $28.12 | $27.30 | $27.38 | $26.92 | 1,377,820 |
| 2018-10-22 | $27.19 | $28.03 | $27.19 | $27.75 | $27.29 | 1,879,050 |
| 2018-10-19 | $26.05 | $27.10 | $25.58 | $26.87 | $26.42 | 1,000,890 |
| 2018-10-18 | $27.61 | $27.72 | $25.20 | $26.25 | $25.81 | 858,310 |
| 2018-10-17 | $28.00 | $28.25 | $27.34 | $27.74 | $27.28 | 831,880 |
| 2018-10-16 | $28.10 | $28.80 | $27.70 | $27.73 | $27.27 | 757,600 |
| 2018-10-15 | $28.60 | $29.30 | $28.08 | $28.11 | $27.64 | 819,800 |
| 2018-10-12 | $28.07 | $28.64 | $27.63 | $28.60 | $28.12 | 726,300 |
| 2018-10-11 | $28.45 | $29.33 | $27.80 | $28.03 | $27.56 | 1,422,250 |
| 2018-10-10 | $28.55 | $29.48 | $28.51 | $28.51 | $28.03 | 429,810 |
| 2018-10-09 | $28.59 | $28.96 | $28.43 | $28.55 | $28.07 | 443,050 |
| 2018-10-08 | $29.30 | $29.48 | $28.21 | $28.49 | $28.01 | 829,330 |
| 2018-10-05 | $29.73 | $29.73 | $29.73 | $29.73 | $29.23 | 0 |
| 2018-10-04 | $29.73 | $29.73 | $29.73 | $29.73 | $29.23 | 0 |
| 2018-10-03 | $29.73 | $29.73 | $29.73 | $29.73 | $29.23 | 0 |
| 2018-10-02 | $29.73 | $29.73 | $29.73 | $29.73 | $29.23 | 0 |
| 2018-10-01 | $29.73 | $29.73 | $29.73 | $29.73 | $29.23 | 0 |
| 2018-09-28 | $29.90 | $29.90 | $29.51 | $29.73 | $29.23 | 1,204,050 |
| 2018-09-27 | $29.10 | $30.24 | $29.08 | $30.20 | $29.70 | 1,393,960 |
| 2018-09-26 | $29.43 | $29.52 | $29.07 | $29.24 | $28.75 | 459,110 |
| 2018-09-25 | $29.17 | $29.47 | $28.90 | $29.31 | $28.82 | 724,350 |
| 2018-09-24 | $29.19 | $29.19 | $29.19 | $29.19 | $28.70 | 0 |
| 2018-09-21 | $28.77 | $29.35 | $28.53 | $29.19 | $28.70 | 713,190 |
| 2018-09-20 | $28.47 | $28.81 | $28.42 | $28.60 | $28.12 | 469,140 |
| 2018-09-19 | $28.44 | $28.86 | $28.21 | $28.57 | $28.09 | 682,560 |
| 2018-09-18 | $27.88 | $28.45 | $27.81 | $28.40 | $27.93 | 834,720 |
| 2018-09-17 | $29.07 | $29.07 | $27.81 | $27.91 | $27.44 | 823,650 |
| 2018-09-14 | $29.05 | $29.55 | $28.88 | $29.01 | $28.53 | 2,031,460 |
| 2018-09-13 | $30.03 | $30.27 | $28.90 | $29.06 | $28.57 | 1,387,040 |
| 2018-09-12 | $29.91 | $30.16 | $29.80 | $29.91 | $29.41 | 607,600 |
| 2018-09-11 | $30.00 | $30.54 | $29.90 | $30.00 | $29.50 | 829,850 |
| 2018-09-10 | $30.89 | $31.05 | $29.83 | $30.00 | $29.50 | 1,012,610 |
| 2018-09-07 | $30.82 | $31.30 | $30.59 | $30.89 | $30.37 | 776,590 |
| 2018-09-06 | $30.89 | $31.26 | $30.42 | $30.56 | $30.05 | 745,800 |
| 2018-09-05 | $31.80 | $31.94 | $30.81 | $30.90 | $30.38 | 615,050 |
| 2018-09-04 | $31.56 | $32.00 | $31.31 | $31.80 | $31.27 | 801,300 |
| 2018-09-03 | $30.82 | $31.60 | $30.82 | $31.59 | $31.06 | 927,970 |
| 2018-08-31 | $31.41 | $31.57 | $30.71 | $30.82 | $30.31 | 630,550 |
| 2018-08-30 | $31.56 | $31.96 | $31.49 | $31.64 | $31.11 | 520,520 |
| 2018-08-29 | $31.70 | $31.93 | $31.54 | $31.72 | $31.19 | 542,050 |
| 2018-08-28 | $31.55 | $32.18 | $31.50 | $31.79 | $31.26 | 862,150 |
| 2018-08-27 | $30.85 | $31.89 | $30.80 | $31.60 | $31.07 | 1,256,570 |
| 2018-08-24 | $31.11 | $31.13 | $30.65 | $30.80 | $30.29 | 482,520 |
| 2018-08-23 | $31.00 | $31.21 | $30.87 | $31.01 | $30.49 | 371,100 |
| 2018-08-22 | $31.15 | $31.30 | $30.66 | $31.14 | $30.62 | 628,480 |
| 2018-08-21 | $30.65 | $31.47 | $30.65 | $31.17 | $30.65 | 820,750 |
| 2018-08-20 | $30.23 | $31.12 | $29.75 | $30.82 | $30.31 | 1,535,750 |
| 2018-08-17 | $30.10 | $30.50 | $30.08 | $30.08 | $29.58 | 671,340 |
| 2018-08-16 | $29.98 | $30.38 | $29.87 | $29.97 | $29.47 | 611,500 |
| 2018-08-15 | $30.94 | $30.94 | $29.87 | $30.20 | $29.70 | 773,000 |
| 2018-08-14 | $30.90 | $30.90 | $30.55 | $30.80 | $30.29 | 447,600 |
| 2018-08-13 | $30.45 | $31.00 | $30.03 | $30.78 | $30.27 | 770,430 |
| 2018-08-10 | $30.36 | $30.92 | $30.19 | $30.54 | $30.03 | 634,000 |
| 2018-08-09 | $30.27 | $30.70 | $29.92 | $30.36 | $29.85 | 851,910 |
| 2018-08-08 | $30.95 | $31.15 | $29.75 | $29.98 | $29.48 | 1,291,250 |
| 2018-08-07 | $30.87 | $31.15 | $30.51 | $30.89 | $30.37 | 785,130 |
| 2018-08-06 | $31.27 | $31.27 | $30.20 | $30.90 | $30.38 | 989,680 |
| 2018-08-03 | $31.18 | $31.56 | $31.01 | $31.08 | $30.56 | 483,310 |
| 2018-08-02 | $31.72 | $31.97 | $30.81 | $31.30 | $30.78 | 901,850 |
| 2018-08-01 | $33.01 | $33.25 | $31.75 | $31.80 | $31.27 | 959,260 |
| 2018-07-31 | $32.75 | $33.29 | $32.32 | $33.07 | $32.52 | 929,310 |
| 2018-07-30 | $32.96 | $33.37 | $32.73 | $32.83 | $32.28 | 885,650 |
| 2018-07-27 | $33.14 | $33.64 | $32.60 | $33.05 | $32.50 | 1,566,270 |
| 2018-07-26 | $32.81 | $33.20 | $32.50 | $32.78 | $32.23 | 1,294,580 |
| 2018-07-25 | $31.93 | $33.67 | $31.74 | $33.06 | $32.51 | 2,321,910 |
| 2018-07-24 | $31.34 | $32.08 | $31.15 | $31.93 | $31.40 | 1,229,880 |
| 2018-07-23 | $31.50 | $31.94 | $31.10 | $31.39 | $30.87 | 1,958,010 |
| 2018-07-20 | $32.70 | $32.94 | $32.23 | $32.85 | $32.30 | 710,550 |
| 2018-07-19 | $32.97 | $32.97 | $31.76 | $32.84 | $32.29 | 1,367,380 |
| 2018-07-18 | $33.03 | $33.20 | $32.71 | $32.83 | $32.28 | 603,450 |
| 2018-07-17 | $33.20 | $33.34 | $32.68 | $33.08 | $32.53 | 694,160 |
| 2018-07-16 | $33.34 | $33.66 | $32.98 | $33.20 | $32.65 | 1,001,710 |
| 2018-07-13 | $32.75 | $33.73 | $32.75 | $33.44 | $32.88 | 1,255,360 |
| 2018-07-12 | $32.58 | $33.30 | $32.50 | $32.94 | $32.39 | 997,620 |
| 2018-07-11 | $32.25 | $32.87 | $32.25 | $32.59 | $32.05 | 1,034,710 |
| 2018-07-10 | $33.26 | $33.26 | $32.54 | $32.85 | $32.15 | 827,870 |
| 2018-07-09 | $32.02 | $33.15 | $32.02 | $33.06 | $32.36 | 1,458,430 |
| 2018-07-06 | $31.74 | $32.40 | $31.32 | $32.09 | $31.41 | 1,372,020 |
| 2018-07-05 | $31.83 | $32.20 | $31.50 | $31.74 | $31.07 | 1,215,100 |
| 2018-07-04 | $31.19 | $32.66 | $31.19 | $32.10 | $31.42 | 3,561,870 |
| 2018-07-03 | $31.31 | $31.92 | $30.51 | $31.50 | $30.83 | 1,635,700 |
| 2018-07-02 | $31.50 | $32.22 | $31.20 | $31.61 | $30.94 | 1,780,870 |
| 2018-06-29 | $30.15 | $31.25 | $30.02 | $30.99 | $30.33 | 1,047,500 |
| 2018-06-28 | $31.35 | $31.59 | $29.00 | $30.11 | $29.47 | 2,511,290 |
| 2018-06-27 | $31.94 | $32.18 | $31.22 | $31.31 | $30.65 | 986,540 |
| 2018-06-26 | $31.11 | $32.21 | $31.10 | $31.94 | $31.26 | 728,140 |
| 2018-06-25 | $32.50 | $32.50 | $31.81 | $31.81 | $31.14 | 997,390 |
| 2018-06-22 | $32.04 | $32.49 | $31.48 | $32.12 | $31.44 | 1,264,160 |
| 2018-06-21 | $32.77 | $33.20 | $32.07 | $32.10 | $31.42 | 1,057,200 |
| 2018-06-20 | $32.06 | $32.99 | $31.92 | $32.77 | $32.08 | 1,209,360 |
| 2018-06-19 | $33.07 | $33.45 | $31.76 | $32.06 | $31.38 | 2,310,230 |
| 2018-06-18 | $33.14 | $33.14 | $33.14 | $33.14 | $32.44 | 0 |
| 2018-06-15 | $34.10 | $34.13 | $33.03 | $33.14 | $32.44 | 1,455,260 |
| 2018-06-14 | $33.75 | $34.47 | $33.56 | $34.13 | $33.41 | 1,374,700 |
| 2018-06-13 | $34.40 | $34.74 | $33.74 | $33.80 | $33.08 | 1,111,550 |
| 2018-06-12 | $34.30 | $34.97 | $33.67 | $34.55 | $33.82 | 1,717,370 |
| 2018-06-11 | $35.00 | $35.25 | $34.02 | $34.05 | $33.33 | 2,029,080 |
| 2018-06-08 | $35.30 | $35.75 | $34.83 | $35.14 | $34.39 | 1,867,360 |
| 2018-06-07 | $35.29 | $36.20 | $34.81 | $35.61 | $34.85 | 3,973,060 |
| 2018-06-06 | $33.63 | $34.29 | $33.21 | $34.08 | $33.36 | 1,708,410 |
| 2018-06-05 | $33.18 | $33.82 | $33.00 | $33.35 | $32.64 | 1,793,320 |
| 2018-06-04 | $34.41 | $34.45 | $32.98 | $33.00 | $32.30 | 3,000,440 |
| 2018-06-01 | $35.98 | $35.99 | $33.89 | $34.04 | $33.32 | 3,641,250 |
| 2018-05-31 | $36.13 | $36.39 | $35.03 | $35.99 | $35.23 | 2,852,930 |
| 2018-05-30 | $35.21 | $36.60 | $35.00 | $35.78 | $35.02 | 3,113,410 |
| 2018-05-29 | $35.17 | $36.17 | $35.05 | $35.25 | $34.50 | 2,189,200 |
| 2018-05-28 | $35.55 | $35.89 | $34.60 | $35.05 | $34.31 | 2,935,930 |
| 2018-05-25 | $36.38 | $36.63 | $35.54 | $35.75 | $34.99 | 1,200,260 |
| 2018-05-24 | $36.60 | $36.86 | $36.33 | $36.41 | $35.64 | 927,250 |
| 2018-05-23 | $37.25 | $37.27 | $36.50 | $36.61 | $35.83 | 1,733,740 |
| 2018-05-22 | $36.70 | $37.36 | $36.48 | $37.14 | $36.35 | 2,297,860 |
| 2018-05-21 | $36.30 | $36.73 | $35.90 | $36.70 | $35.92 | 1,792,580 |
| 2018-05-18 | $36.28 | $36.47 | $35.71 | $36.23 | $35.46 | 1,660,550 |
| 2018-05-17 | $35.58 | $36.32 | $35.36 | $36.30 | $35.53 | 2,762,260 |
| 2018-05-16 | $36.30 | $36.76 | $35.70 | $35.70 | $34.94 | 2,588,220 |
| 2018-05-15 | $35.85 | $36.59 | $35.34 | $36.21 | $35.44 | 2,174,400 |
| 2018-05-14 | $35.75 | $36.10 | $34.81 | $35.92 | $35.16 | 2,481,170 |
| 2018-05-11 | $36.13 | $37.13 | $35.70 | $35.72 | $34.96 | 4,572,660 |
| 2018-05-10 | $35.03 | $36.59 | $34.90 | $36.16 | $35.39 | 4,930,290 |
| 2018-05-09 | $34.75 | $35.27 | $34.58 | $34.89 | $34.15 | 1,125,190 |
| 2018-05-08 | $34.33 | $35.30 | $34.13 | $34.93 | $34.19 | 2,306,630 |
| 2018-05-07 | $33.47 | $34.32 | $33.18 | $34.12 | $33.40 | 1,936,060 |
| 2018-05-04 | $33.45 | $33.50 | $32.99 | $33.17 | $32.47 | 1,598,310 |
| 2018-05-03 | $34.00 | $34.00 | $32.66 | $33.20 | $32.50 | 2,162,700 |
| 2018-05-02 | $34.05 | $34.31 | $33.65 | $33.90 | $33.18 | 1,242,850 |
| 2018-05-01 | $33.97 | $33.97 | $33.97 | $33.97 | $33.25 | 0 |
| 2018-04-30 | $33.97 | $33.97 | $33.97 | $33.97 | $33.25 | 0 |
| 2018-04-27 | $34.13 | $34.21 | $33.60 | $33.97 | $33.25 | 1,193,930 |
| 2018-04-26 | $33.75 | $34.25 | $33.55 | $33.80 | $33.08 | 1,236,780 |
| 2018-04-25 | $33.84 | $34.29 | $33.51 | $34.10 | $33.38 | 1,087,990 |
| 2018-04-24 | $32.96 | $33.85 | $32.96 | $33.75 | $33.03 | 986,830 |
| 2018-04-23 | $33.77 | $34.17 | $32.79 | $32.96 | $32.26 | 2,104,350 |
| 2018-04-20 | $34.71 | $35.09 | $33.82 | $33.88 | $33.16 | 1,155,570 |
| 2018-04-19 | $34.72 | $35.34 | $34.68 | $34.76 | $34.02 | 1,080,970 |
| 2018-04-18 | $34.36 | $35.07 | $33.60 | $34.76 | $34.02 | 1,510,660 |
| 2018-04-17 | $35.01 | $35.27 | $34.11 | $34.11 | $33.39 | 1,523,260 |
| 2018-04-16 | $35.79 | $36.25 | $34.80 | $34.93 | $34.19 | 1,638,990 |
| 2018-04-13 | $35.66 | $36.63 | $35.66 | $35.96 | $35.20 | 2,743,360 |
| 2018-04-12 | $34.85 | $35.88 | $34.85 | $35.66 | $34.90 | 2,606,480 |
| 2018-04-11 | $35.04 | $35.34 | $34.20 | $35.09 | $34.35 | 3,762,830 |
| 2018-04-10 | $36.55 | $36.58 | $34.90 | $35.00 | $34.26 | 3,209,480 |
| 2018-04-09 | $36.21 | $36.60 | $35.86 | $36.47 | $35.70 | 2,873,930 |
| 2018-04-06 | $36.52 | $36.52 | $36.52 | $36.52 | $35.75 | 0 |
| 2018-04-05 | $36.52 | $36.52 | $36.52 | $36.52 | $35.75 | 0 |
| 2018-04-04 | $34.71 | $37.45 | $34.71 | $36.52 | $35.75 | 5,842,040 |
| 2018-04-03 | $35.00 | $35.80 | $34.27 | $34.63 | $33.90 | 3,348,020 |
| 2018-04-02 | $33.70 | $33.70 | $33.70 | $33.70 | $32.99 | 0 |
| 2018-03-30 | $33.70 | $33.70 | $33.70 | $33.70 | $32.99 | 0 |
| 2018-03-29 | $33.70 | $33.70 | $33.70 | $33.70 | $32.99 | 0 |
| 2018-03-28 | $33.70 | $33.70 | $33.70 | $33.70 | $32.99 | 0 |
| 2018-03-27 | $33.70 | $33.70 | $33.70 | $33.70 | $32.99 | 0 |
| 2018-03-26 | $32.23 | $34.07 | $32.23 | $33.70 | $32.99 | 2,061,060 |
| 2018-03-23 | $33.68 | $34.27 | $32.62 | $32.83 | $32.13 | 2,234,100 |
| 2018-03-22 | $34.72 | $35.08 | $34.28 | $34.43 | $33.70 | 1,015,400 |
| 2018-03-21 | $35.56 | $35.66 | $34.71 | $34.72 | $33.98 | 2,599,680 |
| 2018-03-20 | $34.09 | $35.86 | $33.84 | $35.50 | $34.75 | 4,011,390 |
| 2018-03-19 | $33.51 | $34.49 | $33.31 | $34.16 | $33.44 | 1,622,290 |
| 2018-03-16 | $33.70 | $34.12 | $33.60 | $33.61 | $32.90 | 1,062,290 |
| 2018-03-15 | $33.50 | $33.78 | $33.18 | $33.62 | $32.91 | 1,571,660 |
| 2018-03-14 | $33.72 | $34.09 | $33.44 | $33.60 | $32.89 | 1,568,050 |
| 2018-03-13 | $34.54 | $34.97 | $33.80 | $33.80 | $33.08 | 1,627,390 |
| 2018-03-12 | $34.74 | $35.19 | $34.20 | $34.57 | $33.84 | 1,786,270 |
| 2018-03-09 | $34.29 | $34.85 | $34.15 | $34.70 | $33.96 | 1,492,810 |
| 2018-03-08 | $33.95 | $34.94 | $33.79 | $34.44 | $33.71 | 2,217,100 |
| 2018-03-07 | $34.60 | $34.60 | $33.59 | $33.93 | $33.21 | 2,528,790 |
| 2018-03-06 | $32.40 | $35.37 | $32.40 | $34.10 | $33.38 | 2,936,900 |
| 2018-03-05 | $32.37 | $32.80 | $32.36 | $32.45 | $31.76 | 896,630 |
| 2018-03-02 | $32.60 | $32.95 | $32.21 | $32.40 | $31.71 | 985,750 |
| 2018-03-01 | $32.50 | $32.95 | $32.22 | $32.79 | $32.09 | 1,306,490 |
| 2018-02-28 | $31.52 | $32.66 | $31.40 | $32.47 | $31.78 | 1,762,400 |
| 2018-02-27 | $31.20 | $31.96 | $31.20 | $31.63 | $30.96 | 1,083,030 |
| 2018-02-26 | $30.45 | $31.78 | $30.36 | $31.38 | $30.71 | 1,661,310 |
| 2018-02-23 | $30.48 | $30.67 | $30.10 | $30.24 | $29.60 | 737,200 |
| 2018-02-22 | $30.50 | $30.65 | $30.00 | $30.59 | $29.94 | 638,790 |
| 2018-02-21 | $30.15 | $30.15 | $30.15 | $30.15 | $29.51 | 0 |
| 2018-02-20 | $30.15 | $30.15 | $30.15 | $30.15 | $29.51 | 0 |
| 2018-02-19 | $30.15 | $30.15 | $30.15 | $30.15 | $29.51 | 0 |
| 2018-02-16 | $30.15 | $30.15 | $30.15 | $30.15 | $29.51 | 0 |
| 2018-02-15 | $30.15 | $30.15 | $30.15 | $30.15 | $29.51 | 0 |
| 2018-02-14 | $30.41 | $30.41 | $29.80 | $30.15 | $29.51 | 505,200 |
| 2018-02-13 | $30.61 | $31.17 | $30.05 | $30.13 | $29.49 | 1,169,050 |
| 2018-02-12 | $30.61 | $31.46 | $30.44 | $30.85 | $30.20 | 1,769,530 |
| 2018-02-09 | $31.20 | $32.30 | $29.87 | $30.58 | $29.93 | 2,324,510 |
| 2018-02-08 | $30.00 | $32.79 | $30.00 | $31.99 | $31.31 | 3,168,650 |
| 2018-02-07 | $33.20 | $33.20 | $33.20 | $33.20 | $32.50 | 0 |
| 2018-02-06 | $33.20 | $33.20 | $33.20 | $33.20 | $32.50 | 0 |
| 2018-02-05 | $33.20 | $33.20 | $33.20 | $33.20 | $32.50 | 0 |
| 2018-02-02 | $32.33 | $33.25 | $32.05 | $33.20 | $32.50 | 1,297,610 |
| 2018-02-01 | $32.85 | $33.52 | $32.18 | $32.50 | $31.81 | 1,341,430 |
| 2018-01-31 | $33.70 | $33.76 | $32.70 | $33.12 | $32.42 | 1,514,650 |
| 2018-01-30 | $33.51 | $34.49 | $33.51 | $33.79 | $33.07 | 1,865,570 |
| 2018-01-29 | $33.00 | $34.32 | $33.00 | $33.71 | $33.00 | 3,468,510 |
| 2018-01-26 | $32.20 | $32.94 | $32.16 | $32.70 | $32.01 | 1,496,610 |
| 2018-01-25 | $32.63 | $32.97 | $32.19 | $32.30 | $31.62 | 1,179,200 |
| 2018-01-24 | $31.85 | $32.79 | $31.44 | $32.72 | $32.03 | 2,004,150 |
| 2018-01-23 | $31.87 | $32.12 | $31.65 | $31.71 | $31.04 | 868,200 |
| 2018-01-22 | $31.58 | $32.20 | $31.58 | $31.75 | $31.08 | 1,513,640 |
| 2018-01-19 | $32.42 | $32.89 | $31.72 | $32.05 | $31.37 | 1,632,450 |
| 2018-01-18 | $33.10 | $33.58 | $32.41 | $32.44 | $31.75 | 1,820,860 |
| 2018-01-17 | $32.19 | $33.00 | $32.11 | $32.97 | $32.27 | 2,466,220 |
| 2018-01-16 | $31.64 | $32.88 | $31.64 | $32.28 | $31.60 | 2,010,780 |
| 2018-01-15 | $31.42 | $33.00 | $31.24 | $31.60 | $30.93 | 3,178,650 |
| 2018-01-12 | $31.90 | $31.98 | $31.21 | $31.40 | $30.73 | 1,221,120 |
| 2018-01-11 | $31.05 | $31.80 | $30.83 | $31.51 | $30.84 | 1,779,680 |
| 2018-01-10 | $30.79 | $31.12 | $30.76 | $31.05 | $30.39 | 885,370 |
| 2018-01-09 | $30.80 | $31.16 | $30.66 | $30.79 | $30.14 | 643,850 |
| 2018-01-08 | $31.17 | $31.19 | $30.63 | $30.71 | $30.06 | 603,900 |
| 2018-01-05 | $31.28 | $31.44 | $30.93 | $31.18 | $30.52 | 674,010 |
| 2018-01-04 | $31.11 | $31.61 | $30.86 | $31.25 | $30.59 | 1,447,940 |
| 2018-01-03 | $31.30 | $31.62 | $31.03 | $31.11 | $30.45 | 2,081,500 |
| 2018-01-02 | $29.92 | $31.65 | $29.86 | $31.45 | $30.78 | 2,960,740 |
| 2018-01-01 | $29.95 | $29.95 | $29.95 | $29.95 | $29.31 | 0 |
| 2017-12-29 | $29.86 | $29.96 | $29.59 | $29.95 | $29.31 | 914,460 |
| 2017-12-28 | $29.82 | $29.97 | $29.52 | $29.80 | $29.17 | 715,220 |
| 2017-12-27 | $29.99 | $30.14 | $29.61 | $29.80 | $29.17 | 670,100 |
| 2017-12-26 | $30.07 | $30.18 | $29.80 | $29.99 | $29.35 | 657,450 |
| 2017-12-25 | $30.10 | $30.27 | $29.39 | $30.13 | $29.49 | 1,127,210 |
| 2017-12-22 | $30.20 | $30.20 | $29.80 | $30.18 | $29.54 | 763,470 |
| 2017-12-21 | $30.00 | $30.30 | $29.70 | $30.19 | $29.55 | 1,085,020 |
| 2017-12-20 | $30.60 | $30.60 | $30.13 | $30.15 | $29.51 | 568,710 |
| 2017-12-19 | $30.23 | $30.80 | $30.16 | $30.60 | $29.95 | 655,950 |
| 2017-12-18 | $30.50 | $30.76 | $30.11 | $30.26 | $29.62 | 735,660 |
| 2017-12-15 | $30.24 | $30.60 | $30.24 | $30.54 | $29.89 | 679,520 |
| 2017-12-14 | $30.72 | $30.87 | $30.19 | $30.24 | $29.60 | 675,700 |
| 2017-12-13 | $30.49 | $30.77 | $30.30 | $30.70 | $30.05 | 413,950 |
| 2017-12-12 | $31.30 | $31.30 | $30.37 | $30.47 | $29.82 | 896,360 |
| 2017-12-11 | $31.03 | $31.46 | $30.80 | $31.15 | $30.49 | 823,280 |
| 2017-12-08 | $31.07 | $31.22 | $30.77 | $30.99 | $30.33 | 799,600 |
| 2017-12-07 | $30.89 | $31.17 | $30.64 | $31.00 | $30.34 | 632,250 |
| 2017-12-06 | $30.79 | $30.95 | $30.48 | $30.87 | $30.22 | 826,650 |
| 2017-12-05 | $31.26 | $31.55 | $30.60 | $30.78 | $30.13 | 1,092,590 |
| 2017-12-04 | $31.01 | $31.58 | $30.31 | $31.28 | $30.62 | 1,989,610 |
| 2017-12-01 | $30.89 | $31.25 | $30.80 | $30.90 | $30.24 | 935,690 |
| 2017-11-30 | $30.50 | $31.28 | $30.33 | $30.89 | $30.24 | 2,159,980 |
| 2017-11-29 | $29.60 | $31.29 | $29.60 | $30.50 | $29.85 | 5,243,810 |
| 2017-11-28 | $29.60 | $30.15 | $29.51 | $29.88 | $29.25 | 2,206,940 |
| 2017-11-27 | $30.08 | $30.10 | $29.60 | $29.60 | $28.97 | 1,408,950 |
| 2017-11-24 | $30.02 | $30.07 | $29.35 | $30.06 | $29.42 | 2,119,370 |
| 2017-11-23 | $30.05 | $30.16 | $29.41 | $30.00 | $29.36 | 2,467,700 |
| 2017-11-22 | $30.75 | $31.00 | $29.65 | $30.05 | $29.41 | 3,201,900 |
| 2017-11-21 | $31.45 | $31.45 | $30.58 | $30.92 | $30.26 | 1,135,010 |
| 2017-11-20 | $31.00 | $31.31 | $30.58 | $31.29 | $30.63 | 1,279,240 |
| 2017-11-17 | $32.67 | $32.87 | $31.00 | $31.01 | $30.35 | 2,018,620 |
| 2017-11-16 | $33.34 | $33.34 | $32.66 | $32.67 | $31.98 | 1,063,720 |
| 2017-11-15 | $33.00 | $33.48 | $32.88 | $33.17 | $32.47 | 1,200,990 |
| 2017-11-14 | $33.81 | $33.81 | $32.50 | $33.05 | $32.35 | 1,793,210 |
| 2017-11-13 | $33.88 | $33.88 | $33.66 | $33.75 | $33.03 | 916,460 |
| 2017-11-10 | $34.34 | $34.34 | $33.70 | $33.96 | $33.24 | 1,168,750 |
| 2017-11-09 | $33.65 | $34.47 | $33.56 | $34.34 | $33.61 | 1,754,260 |
| 2017-11-08 | $33.75 | $33.88 | $33.43 | $33.56 | $32.85 | 1,424,050 |
| 2017-11-07 | $33.88 | $34.23 | $33.60 | $33.85 | $33.13 | 952,560 |
| 2017-11-06 | $33.40 | $34.00 | $32.82 | $33.85 | $33.13 | 1,399,380 |
| 2017-11-03 | $33.85 | $34.15 | $33.34 | $33.41 | $32.70 | 1,432,980 |
| 2017-11-02 | $34.59 | $34.76 | $33.85 | $33.85 | $33.13 | 1,774,310 |
| 2017-11-01 | $34.70 | $34.89 | $34.45 | $34.68 | $33.94 | 1,349,610 |
| 2017-10-31 | $34.64 | $34.85 | $34.52 | $34.70 | $33.96 | 867,330 |
| 2017-10-30 | $35.01 | $35.36 | $34.27 | $34.60 | $33.87 | 2,625,080 |
| 2017-10-27 | $35.80 | $35.80 | $35.50 | $35.58 | $34.83 | 963,380 |
| 2017-10-26 | $36.04 | $36.04 | $35.51 | $35.76 | $35.00 | 1,321,050 |
| 2017-10-25 | $35.76 | $36.14 | $35.63 | $35.94 | $35.18 | 942,110 |
| 2017-10-24 | $36.00 | $36.00 | $35.56 | $35.76 | $35.00 | 914,050 |
| 2017-10-23 | $35.50 | $36.14 | $35.43 | $35.87 | $35.11 | 1,047,590 |
| 2017-10-20 | $35.33 | $35.52 | $35.11 | $35.45 | $34.70 | 808,250 |
| 2017-10-19 | $35.55 | $35.75 | $35.26 | $35.33 | $34.58 | 943,930 |
| 2017-10-18 | $35.40 | $35.95 | $35.40 | $35.55 | $34.80 | 1,043,040 |
| 2017-10-17 | $35.01 | $35.58 | $35.01 | $35.33 | $34.58 | 1,201,010 |
| 2017-10-16 | $36.40 | $36.40 | $35.40 | $35.42 | $34.67 | 2,230,050 |
| 2017-10-13 | $36.60 | $36.77 | $36.19 | $36.27 | $35.50 | 1,479,100 |
| 2017-10-12 | $36.78 | $36.99 | $36.31 | $36.50 | $35.73 | 1,683,120 |
| 2017-10-11 | $37.46 | $37.70 | $36.75 | $36.84 | $36.06 | 3,208,730 |
| 2017-10-10 | $35.97 | $37.17 | $35.71 | $37.16 | $36.37 | 3,021,300 |
| 2017-10-09 | $35.85 | $36.39 | $35.58 | $35.71 | $34.95 | 1,299,750 |
| 2017-10-06 | $35.49 | $35.49 | $35.49 | $35.49 | $34.74 | 0 |
| 2017-10-05 | $35.49 | $35.49 | $35.49 | $35.49 | $34.74 | 0 |
| 2017-10-04 | $35.49 | $35.49 | $35.49 | $35.49 | $34.74 | 0 |
| 2017-10-03 | $35.49 | $35.49 | $35.49 | $35.49 | $34.74 | 0 |
| 2017-10-02 | $35.49 | $35.49 | $35.49 | $35.49 | $34.74 | 0 |
| 2017-09-29 | $35.64 | $35.83 | $35.40 | $35.49 | $34.74 | 1,125,720 |
| 2017-09-28 | $35.90 | $36.17 | $35.55 | $35.64 | $34.88 | 1,331,990 |
| 2017-09-27 | $36.18 | $36.45 | $35.87 | $36.04 | $35.28 | 1,487,650 |
| 2017-09-26 | $35.80 | $36.35 | $35.80 | $36.18 | $35.41 | 1,425,770 |
| 2017-09-25 | $35.88 | $36.36 | $35.63 | $36.25 | $35.48 | 1,545,080 |
| 2017-09-22 | $36.16 | $36.63 | $35.31 | $35.89 | $35.13 | 3,467,650 |
| 2017-09-21 | $37.10 | $37.50 | $36.23 | $36.23 | $35.46 | 2,257,060 |
| 2017-09-20 | $37.11 | $37.48 | $36.72 | $36.93 | $36.15 | 2,939,280 |
| 2017-09-19 | $38.06 | $38.30 | $37.23 | $37.26 | $36.47 | 2,591,550 |
| 2017-09-18 | $38.00 | $38.27 | $37.30 | $38.14 | $37.33 | 2,710,850 |
| 2017-09-15 | $37.45 | $38.28 | $37.03 | $38.04 | $37.23 | 4,019,710 |
| 2017-09-14 | $37.61 | $38.48 | $37.12 | $37.35 | $36.56 | 4,621,080 |
| 2017-09-13 | $35.91 | $38.11 | $35.90 | $37.61 | $36.81 | 6,371,410 |
| 2017-09-12 | $36.00 | $36.39 | $35.80 | $35.85 | $35.09 | 3,867,990 |
| 2017-09-11 | $36.20 | $36.23 | $35.50 | $35.81 | $35.05 | 2,863,510 |
| 2017-09-08 | $34.95 | $35.94 | $34.90 | $35.86 | $35.10 | 3,743,400 |
| 2017-09-07 | $35.85 | $35.91 | $34.91 | $34.96 | $34.22 | 3,072,820 |
| 2017-09-06 | $35.40 | $36.30 | $35.15 | $35.80 | $35.04 | 3,800,980 |
| 2017-09-05 | $34.10 | $35.47 | $34.08 | $35.46 | $34.71 | 4,308,010 |
| 2017-09-04 | $34.41 | $34.42 | $34.05 | $34.14 | $33.42 | 2,103,590 |
| 2017-09-01 | $34.79 | $34.86 | $34.30 | $34.42 | $33.69 | 1,996,340 |
| 2017-08-31 | $34.92 | $35.08 | $34.61 | $34.70 | $33.96 | 1,449,990 |
| 2017-08-30 | $34.70 | $34.94 | $34.39 | $34.80 | $34.06 | 1,817,080 |
| 2017-08-29 | $34.85 | $35.30 | $34.67 | $34.71 | $33.97 | 2,133,560 |
| 2017-08-28 | $34.19 | $34.94 | $34.19 | $34.90 | $34.16 | 2,234,700 |
| 2017-08-25 | $34.37 | $34.67 | $34.09 | $34.27 | $33.54 | 2,290,320 |
| 2017-08-24 | $34.80 | $34.88 | $34.18 | $34.29 | $33.56 | 1,630,470 |
| 2017-08-23 | $35.21 | $35.39 | $34.40 | $34.80 | $34.06 | 2,161,050 |
| 2017-08-22 | $35.66 | $35.66 | $35.21 | $35.21 | $34.46 | 1,176,700 |
| 2017-08-21 | $35.69 | $36.16 | $35.14 | $35.65 | $34.89 | 2,468,070 |
| 2017-08-18 | $36.00 | $36.20 | $35.51 | $35.91 | $35.15 | 1,894,700 |
| 2017-08-17 | $36.85 | $36.99 | $36.35 | $36.46 | $35.69 | 1,848,700 |
| 2017-08-16 | $36.86 | $37.20 | $36.57 | $36.97 | $36.19 | 1,709,330 |
| 2017-08-15 | $37.13 | $37.20 | $36.81 | $36.88 | $36.10 | 1,540,300 |
| 2017-08-14 | $36.69 | $37.10 | $36.52 | $37.03 | $36.24 | 1,789,010 |
| 2017-08-11 | $36.40 | $37.10 | $36.05 | $36.69 | $35.91 | 2,584,250 |
| 2017-08-10 | $36.94 | $37.19 | $36.00 | $36.44 | $35.67 | 2,214,090 |
| 2017-08-09 | $36.00 | $37.25 | $35.98 | $36.94 | $36.16 | 3,428,310 |
| 2017-08-08 | $35.70 | $35.70 | $35.01 | $35.51 | $34.76 | 1,845,050 |
| 2017-08-07 | $35.47 | $36.17 | $35.30 | $35.85 | $35.09 | 1,543,600 |
| 2017-08-04 | $35.35 | $35.67 | $35.05 | $35.26 | $34.51 | 1,100,350 |
| 2017-08-03 | $35.73 | $36.27 | $35.00 | $35.35 | $34.60 | 1,302,310 |
| 2017-08-02 | $35.71 | $36.35 | $35.50 | $35.84 | $35.08 | 1,309,160 |
| 2017-08-01 | $36.20 | $36.22 | $35.60 | $35.75 | $34.99 | 1,347,340 |
| 2017-07-31 | $36.48 | $36.70 | $36.00 | $36.25 | $35.48 | 1,440,640 |
| 2017-07-28 | $36.54 | $37.36 | $36.30 | $36.47 | $35.70 | 1,541,290 |
| 2017-07-27 | $35.77 | $37.23 | $35.70 | $36.64 | $35.86 | 2,157,560 |
| 2017-07-26 | $36.70 | $36.70 | $35.61 | $35.82 | $35.06 | 1,430,260 |
| 2017-07-25 | $34.90 | $36.60 | $34.90 | $36.52 | $35.75 | 2,607,530 |
| 2017-07-24 | $34.37 | $35.05 | $33.58 | $35.05 | $34.31 | 2,772,990 |
| 2017-07-21 | $35.50 | $35.58 | $34.40 | $34.56 | $33.83 | 3,621,000 |
| 2017-07-20 | $36.83 | $36.99 | $35.76 | $35.82 | $35.06 | 1,999,270 |
| 2017-07-19 | $37.14 | $37.26 | $36.44 | $36.80 | $36.02 | 1,508,110 |
| 2017-07-18 | $36.49 | $37.70 | $36.36 | $37.14 | $36.35 | 1,072,390 |
| 2017-07-17 | $38.42 | $38.46 | $36.00 | $37.07 | $36.28 | 2,340,700 |
| 2017-07-14 | $39.30 | $39.32 | $38.62 | $38.98 | $38.15 | 839,650 |
| 2017-07-13 | $39.19 | $39.68 | $38.89 | $39.30 | $38.47 | 909,150 |
| 2017-07-12 | $38.61 | $39.09 | $38.46 | $39.05 | $38.22 | 1,141,980 |
| 2017-07-11 | $39.47 | $39.60 | $38.60 | $38.61 | $37.79 | 1,715,810 |
| 2017-07-10 | $39.97 | $39.97 | $39.33 | $39.38 | $38.55 | 1,494,280 |
| 2017-07-07 | $40.29 | $40.65 | $39.93 | $40.06 | $39.21 | 2,431,790 |
| 2017-07-06 | $40.20 | $40.65 | $39.55 | $39.95 | $39.10 | 3,008,640 |
| 2017-07-05 | $41.80 | $42.04 | $39.75 | $40.45 | $39.59 | 6,840,130 |
| 2017-07-04 | $42.61 | $42.68 | $41.90 | $42.19 | $41.30 | 1,462,920 |
| 2017-07-03 | $41.12 | $42.87 | $41.12 | $42.68 | $41.78 | 3,851,080 |
| 2017-06-30 | $41.31 | $41.31 | $41.31 | $41.31 | $40.43 | 0 |
| 2017-06-29 | $41.31 | $41.31 | $41.31 | $41.31 | $40.43 | 0 |
| 2017-06-28 | $41.90 | $42.20 | $41.31 | $41.31 | $40.43 | 1,443,000 |
| 2017-06-27 | $41.53 | $42.10 | $41.35 | $41.81 | $40.92 | 1,309,250 |
| 2017-06-26 | $41.02 | $41.86 | $41.02 | $41.53 | $40.65 | 1,215,950 |
| 2017-06-23 | $41.31 | $41.39 | $40.36 | $41.34 | $40.46 | 2,390,980 |
| 2017-06-22 | $42.00 | $42.13 | $41.28 | $41.31 | $40.43 | 1,440,370 |
| 2017-06-21 | $41.99 | $42.14 | $41.43 | $42.04 | $41.15 | 1,279,290 |
| 2017-06-20 | $40.85 | $44.94 | $40.85 | $41.74 | $40.86 | 2,265,590 |
| 2017-06-19 | $41.00 | $41.10 | $40.68 | $41.02 | $40.15 | 822,240 |
| 2017-06-16 | $40.95 | $41.18 | $40.80 | $40.99 | $40.12 | 808,250 |
| 2017-06-15 | $40.81 | $41.48 | $40.72 | $40.95 | $40.08 | 1,213,630 |
| 2017-06-14 | $41.42 | $41.69 | $40.65 | $41.13 | $40.26 | 1,257,350 |
| 2017-06-13 | $41.75 | $42.00 | $41.34 | $41.41 | $40.53 | 1,562,300 |
| 2017-06-12 | $41.54 | $42.22 | $41.54 | $41.75 | $40.86 | 1,745,020 |
| 2017-06-09 | $41.91 | $42.29 | $41.65 | $41.74 | $40.86 | 1,972,550 |
| 2017-06-08 | $41.30 | $42.28 | $41.17 | $41.91 | $41.02 | 2,184,960 |
| 2017-06-07 | $41.00 | $41.47 | $40.85 | $41.16 | $40.29 | 1,889,370 |
| 2017-06-06 | $41.35 | $41.93 | $40.71 | $41.00 | $40.13 | 1,425,780 |
| 2017-06-05 | $40.40 | $41.34 | $40.03 | $41.20 | $40.33 | 1,657,730 |
| 2017-06-02 | $41.01 | $41.35 | $39.30 | $40.77 | $39.91 | 3,502,120 |
| 2017-06-01 | $42.40 | $43.30 | $41.27 | $41.84 | $40.95 | 3,442,580 |
| 2017-05-31 | $41.40 | $42.88 | $41.39 | $42.72 | $41.81 | 3,586,440 |
| 2017-05-30 | $41.07 | $41.07 | $41.07 | $41.07 | $40.20 | 0 |
| 2017-05-29 | $41.07 | $41.07 | $41.07 | $41.07 | $40.20 | 0 |
| 2017-05-26 | $40.76 | $41.58 | $40.51 | $41.07 | $40.20 | 1,800,580 |
| 2017-05-25 | $61.66 | $62.54 | $60.91 | $61.26 | $39.91 | 1,307,520 |
| 2017-05-24 | $60.55 | $61.58 | $58.81 | $61.33 | $39.91 | 1,872,770 |
| 2017-05-23 | $59.30 | $61.68 | $59.30 | $60.94 | $39.65 | 3,054,040 |
| 2017-05-22 | $58.60 | $59.97 | $58.60 | $58.60 | $38.13 | 1,509,890 |
| 2017-05-19 | $57.05 | $58.32 | $57.03 | $58.15 | $37.84 | 808,090 |
| 2017-05-18 | $57.41 | $58.20 | $57.06 | $57.24 | $37.25 | 534,340 |
| 2017-05-17 | $57.30 | $58.37 | $57.30 | $57.81 | $37.62 | 860,300 |
| 2017-05-16 | $55.83 | $57.80 | $55.39 | $57.61 | $37.49 | 988,380 |
| 2017-05-15 | $55.26 | $56.50 | $55.26 | $55.86 | $36.35 | 746,430 |
| 2017-05-12 | $55.00 | $55.70 | $54.51 | $55.68 | $36.23 | 912,500 |
| 2017-05-11 | $53.75 | $55.30 | $53.08 | $55.15 | $35.89 | 1,375,640 |
| 2017-05-10 | $56.18 | $56.75 | $53.40 | $54.50 | $35.46 | 2,334,580 |
| 2017-05-09 | $56.47 | $57.30 | $56.00 | $56.63 | $36.85 | 852,550 |
| 2017-05-08 | $57.59 | $57.95 | $56.05 | $56.05 | $36.47 | 908,930 |
| 2017-05-05 | $58.03 | $58.57 | $57.35 | $57.73 | $37.57 | 973,490 |
| 2017-05-04 | $59.12 | $59.78 | $58.09 | $58.28 | $37.92 | 786,650 |
| 2017-05-03 | $58.88 | $59.50 | $58.81 | $59.19 | $38.52 | 463,760 |
| 2017-05-02 | $59.55 | $59.84 | $58.80 | $59.00 | $38.39 | 582,670 |
| 2017-05-01 | $59.66 | $59.66 | $59.66 | $59.66 | $38.82 | 0 |
| 2017-04-28 | $59.51 | $59.97 | $59.24 | $59.66 | $38.82 | 677,530 |
| 2017-04-27 | $57.81 | $59.75 | $57.55 | $59.75 | $38.88 | 1,295,810 |
| 2017-04-26 | $57.00 | $58.36 | $57.00 | $58.00 | $37.74 | 854,620 |
| 2017-04-25 | $57.30 | $58.30 | $57.07 | $57.42 | $37.36 | 1,242,970 |
| 2017-04-24 | $59.90 | $59.90 | $56.67 | $57.40 | $37.35 | 2,388,470 |
| 2017-04-21 | $61.70 | $61.98 | $60.28 | $60.50 | $39.37 | 1,000,330 |
| 2017-04-20 | $61.37 | $62.48 | $61.00 | $61.81 | $40.22 | 1,203,960 |
| 2017-04-19 | $60.40 | $61.40 | $60.20 | $61.00 | $39.69 | 1,436,230 |
| 2017-04-18 | $61.92 | $63.58 | $59.05 | $60.78 | $39.55 | 3,000,270 |
| 2017-04-17 | $63.70 | $63.70 | $63.70 | $63.70 | $41.45 | 0 |
| 2017-04-14 | $63.70 | $63.70 | $63.70 | $63.70 | $41.45 | 0 |
| 2017-04-13 | $63.70 | $63.70 | $63.70 | $63.70 | $41.45 | 0 |
| 2017-04-12 | $63.70 | $63.70 | $63.70 | $63.70 | $41.45 | 0 |
| 2017-04-11 | $63.70 | $63.70 | $63.70 | $63.70 | $41.45 | 0 |
| 2017-04-10 | $63.70 | $63.70 | $63.70 | $63.70 | $41.45 | 0 |
| 2017-04-07 | $65.80 | $66.50 | $63.30 | $63.70 | $41.45 | 2,962,100 |
| 2017-04-06 | $65.95 | $66.90 | $65.39 | $65.80 | $42.82 | 2,414,840 |
| 2017-04-05 | $64.15 | $66.80 | $64.15 | $65.63 | $42.71 | 2,397,420 |
| 2017-04-04 | $63.77 | $63.77 | $63.77 | $63.77 | $41.50 | 0 |
| 2017-04-03 | $63.77 | $63.77 | $63.77 | $63.77 | $41.50 | 0 |
| 2017-03-31 | $63.00 | $63.95 | $62.50 | $63.77 | $41.50 | 1,553,360 |
| 2017-03-30 | $63.15 | $64.18 | $63.09 | $63.09 | $41.05 | 1,524,100 |
| 2017-03-29 | $64.25 | $64.98 | $63.50 | $63.50 | $41.32 | 1,564,130 |
| 2017-03-28 | $64.61 | $65.27 | $63.99 | $64.69 | $42.09 | 1,286,020 |
| 2017-03-27 | $65.50 | $65.56 | $63.70 | $64.61 | $42.04 | 2,942,510 |
| 2017-03-24 | $63.36 | $65.56 | $63.01 | $65.56 | $42.66 | 3,314,450 |
| 2017-03-23 | $61.43 | $64.27 | $60.70 | $63.33 | $41.21 | 3,859,630 |
| 2017-03-22 | $62.58 | $62.58 | $61.20 | $61.27 | $39.87 | 2,066,580 |
| 2017-03-21 | $61.40 | $62.68 | $61.08 | $62.60 | $40.73 | 1,842,400 |
| 2017-03-20 | $60.00 | $61.68 | $59.88 | $61.31 | $39.90 | 1,835,880 |
| 2017-03-17 | $61.03 | $61.48 | $60.17 | $60.28 | $39.22 | 1,232,280 |
| 2017-03-16 | $60.80 | $61.35 | $60.72 | $61.00 | $39.69 | 1,177,210 |
| 2017-03-15 | $61.30 | $61.59 | $60.16 | $60.55 | $39.40 | 2,214,210 |
| 2017-03-14 | $62.30 | $62.30 | $61.28 | $61.60 | $40.08 | 1,374,020 |
| 2017-03-13 | $61.30 | $62.66 | $60.60 | $61.90 | $40.28 | 1,477,480 |
| 2017-03-10 | $60.75 | $61.50 | $59.90 | $61.30 | $39.89 | 1,945,010 |
| 2017-03-09 | $62.08 | $62.17 | $60.15 | $60.35 | $39.27 | 3,673,900 |
| 2017-03-08 | $62.07 | $64.38 | $61.69 | $63.08 | $41.05 | 2,457,180 |
| 2017-03-07 | $62.80 | $63.38 | $61.69 | $62.09 | $40.40 | 1,816,670 |
| 2017-03-06 | $63.67 | $63.68 | $62.35 | $62.94 | $40.96 | 2,396,430 |
| 2017-03-03 | $61.00 | $63.37 | $60.97 | $63.08 | $41.05 | 3,124,600 |
| 2017-03-02 | $60.56 | $61.98 | $60.56 | $61.12 | $39.77 | 1,222,170 |
| 2017-03-01 | $61.29 | $62.12 | $60.60 | $60.77 | $39.54 | 1,857,320 |
| 2017-02-28 | $61.71 | $62.37 | $61.20 | $61.60 | $40.08 | 2,183,920 |
| 2017-02-27 | $59.00 | $62.50 | $59.00 | $61.40 | $39.95 | 2,897,310 |
| 2017-02-24 | $58.69 | $61.66 | $58.61 | $60.75 | $39.53 | 3,136,260 |
| 2017-02-23 | $56.61 | $59.37 | $56.58 | $59.00 | $38.39 | 2,402,030 |
| 2017-02-22 | $56.65 | $56.79 | $56.29 | $56.62 | $36.84 | 972,410 |
| 2017-02-21 | $57.08 | $57.68 | $56.38 | $56.84 | $36.99 | 1,578,800 |
| 2017-02-20 | $57.42 | $57.71 | $55.53 | $57.10 | $37.16 | 1,899,630 |
| 2017-02-17 | $57.45 | $58.37 | $57.38 | $57.67 | $37.53 | 1,077,360 |
| 2017-02-16 | $56.85 | $58.49 | $56.85 | $57.55 | $37.45 | 1,183,520 |
| 2017-02-15 | $57.10 | $59.55 | $56.91 | $57.10 | $37.16 | 2,282,360 |
| 2017-02-14 | $56.70 | $57.40 | $56.40 | $57.05 | $37.12 | 1,192,880 |
| 2017-02-13 | $57.00 | $57.12 | $56.10 | $56.70 | $36.90 | 1,496,560 |
| 2017-02-10 | $57.20 | $57.20 | $55.75 | $56.61 | $36.84 | 1,265,780 |
| 2017-02-09 | $54.55 | $57.17 | $54.51 | $56.70 | $36.90 | 3,228,020 |
| 2017-02-08 | $54.00 | $54.41 | $53.53 | $54.35 | $35.37 | 852,490 |
| 2017-02-07 | $54.00 | $54.84 | $53.73 | $53.97 | $35.12 | 1,181,350 |
| 2017-02-06 | $52.00 | $54.64 | $51.90 | $54.40 | $35.40 | 1,679,250 |
| 2017-02-03 | $52.80 | $52.80 | $52.01 | $52.23 | $33.99 | 595,330 |
| 2017-02-02 | $52.60 | $52.60 | $52.60 | $52.60 | $34.23 | 0 |
| 2017-02-01 | $52.60 | $52.60 | $52.60 | $52.60 | $34.23 | 0 |
| 2017-01-31 | $52.60 | $52.60 | $52.60 | $52.60 | $34.23 | 0 |
| 2017-01-30 | $52.60 | $52.60 | $52.60 | $52.60 | $34.23 | 0 |
| 2017-01-27 | $52.60 | $52.60 | $52.60 | $52.60 | $34.23 | 0 |
| 2017-01-26 | $52.60 | $52.87 | $51.88 | $52.60 | $34.23 | 733,550 |
| 2017-01-25 | $51.22 | $52.95 | $50.87 | $52.25 | $34.00 | 1,865,830 |
| 2017-01-24 | $50.70 | $51.20 | $50.05 | $50.20 | $32.67 | 788,230 |
| 2017-01-23 | $51.00 | $51.75 | $50.60 | $51.02 | $33.20 | 746,490 |
| 2017-01-20 | $49.80 | $51.52 | $49.75 | $51.00 | $33.19 | 1,259,470 |
| 2017-01-19 | $49.97 | $50.33 | $49.16 | $49.71 | $32.35 | 1,179,740 |
| 2017-01-18 | $50.15 | $51.07 | $49.73 | $50.60 | $32.93 | 1,155,850 |
| 2017-01-17 | $50.09 | $51.14 | $48.88 | $50.16 | $32.64 | 1,590,580 |
| 2017-01-16 | $52.17 | $52.50 | $48.38 | $50.26 | $32.70 | 1,324,380 |
| 2017-01-13 | $54.06 | $54.37 | $52.00 | $52.27 | $34.01 | 1,643,680 |
| 2017-01-12 | $53.95 | $54.67 | $53.61 | $54.08 | $35.19 | 618,490 |
| 2017-01-11 | $54.61 | $55.27 | $53.55 | $54.01 | $35.14 | 1,135,050 |
| 2017-01-10 | $54.88 | $55.58 | $54.74 | $55.19 | $35.91 | 752,090 |
| 2017-01-09 | $55.70 | $56.49 | $54.80 | $54.88 | $35.71 | 1,143,700 |
| 2017-01-06 | $57.34 | $57.55 | $56.00 | $56.04 | $36.47 | 1,208,120 |
| 2017-01-05 | $56.50 | $58.01 | $56.50 | $57.40 | $37.35 | 1,161,460 |
| 2017-01-04 | $56.15 | $56.59 | $55.94 | $56.50 | $36.77 | 611,270 |
| 2017-01-03 | $56.35 | $56.50 | $55.94 | $56.15 | $36.54 | 630,190 |
| 2017-01-02 | $56.35 | $56.35 | $56.35 | $56.35 | $36.67 | 0 |
| 2016-12-30 | $56.34 | $56.84 | $56.03 | $56.35 | $36.67 | 639,710 |
| 2016-12-29 | $56.98 | $57.00 | $56.31 | $56.34 | $36.66 | 758,760 |
| 2016-12-28 | $56.92 | $57.42 | $56.80 | $56.84 | $36.99 | 493,800 |
| 2016-12-27 | $57.19 | $57.60 | $56.70 | $56.93 | $37.05 | 660,300 |
| 2016-12-26 | $56.09 | $57.58 | $56.01 | $57.34 | $37.31 | 1,018,340 |
| 2016-12-23 | $57.21 | $57.45 | $56.02 | $56.49 | $36.76 | 792,750 |
| 2016-12-22 | $57.12 | $57.98 | $57.01 | $57.36 | $37.32 | 980,950 |
| 2016-12-21 | $57.50 | $58.22 | $55.80 | $57.38 | $37.34 | 2,059,330 |
| 2016-12-20 | $55.91 | $56.50 | $55.49 | $55.87 | $36.36 | 751,120 |
| 2016-12-19 | $55.30 | $56.86 | $54.95 | $56.25 | $36.60 | 1,756,790 |
| 2016-12-16 | $53.97 | $55.61 | $53.96 | $55.48 | $36.10 | 1,769,470 |
| 2016-12-15 | $53.20 | $54.95 | $53.20 | $53.85 | $35.04 | 1,571,260 |
| 2016-12-14 | $55.00 | $55.39 | $53.87 | $54.00 | $35.14 | 1,618,460 |
| 2016-12-13 | $54.48 | $55.80 | $53.88 | $54.99 | $35.78 | 2,048,110 |
| 2016-12-12 | $58.00 | $58.00 | $53.80 | $54.28 | $35.32 | 3,767,990 |
| 2016-12-09 | $60.60 | $60.89 | $58.46 | $58.51 | $38.07 | 1,787,100 |
| 2016-12-08 | $60.83 | $61.19 | $60.28 | $60.90 | $39.63 | 1,084,110 |
| 2016-12-07 | $60.54 | $61.03 | $60.29 | $60.83 | $39.58 | 565,770 |
| 2016-12-06 | $60.50 | $61.16 | $60.23 | $60.50 | $39.37 | 821,490 |
| 2016-12-05 | $60.10 | $60.88 | $60.00 | $60.44 | $39.33 | 805,010 |
| 2016-12-02 | $61.48 | $61.75 | $60.10 | $60.30 | $39.24 | 1,708,440 |
| 2016-12-01 | $62.59 | $62.76 | $61.50 | $61.63 | $40.10 | 1,275,290 |
| 2016-11-30 | $62.50 | $63.46 | $62.18 | $62.35 | $40.57 | 1,425,280 |
| 2016-11-29 | $61.20 | $63.34 | $61.20 | $62.76 | $40.84 | 2,595,680 |
| 2016-11-28 | $62.00 | $62.01 | $61.30 | $61.50 | $40.02 | 1,070,440 |
| 2016-11-25 | $61.19 | $61.68 | $60.11 | $61.66 | $40.12 | 1,550,250 |
| 2016-11-24 | $61.50 | $61.98 | $60.70 | $61.20 | $39.82 | 1,643,460 |
| 2016-11-23 | $62.32 | $62.47 | $61.48 | $61.50 | $40.02 | 1,567,220 |
| 2016-11-22 | $61.70 | $62.49 | $61.58 | $62.32 | $40.55 | 1,492,650 |
| 2016-11-21 | $62.11 | $62.26 | $61.60 | $61.64 | $40.11 | 1,720,600 |
| 2016-11-18 | $62.32 | $62.88 | $61.70 | $62.11 | $40.42 | 1,871,010 |
| 2016-11-17 | $62.67 | $63.00 | $61.96 | $62.32 | $40.55 | 1,149,970 |
| 2016-11-16 | $63.35 | $63.60 | $62.76 | $63.05 | $41.03 | 1,212,560 |
| 2016-11-15 | $62.30 | $63.21 | $62.30 | $63.20 | $41.13 | 1,437,730 |
| 2016-11-14 | $62.56 | $62.89 | $62.02 | $62.30 | $40.54 | 1,240,410 |
| 2016-11-11 | $62.87 | $63.47 | $61.99 | $62.52 | $40.68 | 1,328,720 |
| 2016-11-10 | $62.70 | $63.66 | $62.70 | $62.94 | $40.96 | 1,726,050 |
| 2016-11-09 | $63.26 | $63.77 | $61.60 | $62.19 | $40.47 | 1,964,680 |
| 2016-11-08 | $61.78 | $63.31 | $61.28 | $63.25 | $41.16 | 2,055,120 |
| 2016-11-07 | $62.13 | $62.57 | $61.20 | $61.31 | $39.90 | 1,380,040 |
| 2016-11-04 | $62.77 | $62.80 | $62.01 | $62.13 | $40.43 | 1,060,240 |
| 2016-11-03 | $62.50 | $63.50 | $62.17 | $62.45 | $40.64 | 1,130,330 |
| 2016-11-02 | $63.39 | $63.70 | $62.63 | $62.66 | $40.77 | 1,150,900 |
| 2016-11-01 | $62.50 | $63.79 | $62.40 | $63.46 | $41.29 | 1,229,960 |
| 2016-10-31 | $62.06 | $63.08 | $61.84 | $62.60 | $40.73 | 0 |
| 2016-10-28 | $63.90 | $64.19 | $61.89 | $62.03 | $40.36 | 2,687,040 |
| 2016-10-27 | $64.39 | $64.67 | $63.50 | $63.88 | $41.57 | 1,422,200 |
| 2016-10-26 | $64.13 | $64.97 | $64.00 | $64.67 | $42.08 | 1,511,920 |
| 2016-10-25 | $65.40 | $66.30 | $64.13 | $64.13 | $41.73 | 2,045,450 |
| 2016-10-24 | $64.18 | $65.40 | $63.40 | $65.40 | $42.56 | 2,311,340 |
| 2016-10-21 | $64.90 | $65.30 | $63.12 | $64.14 | $41.74 | 2,300,450 |
| 2016-10-20 | $64.45 | $65.44 | $64.21 | $64.88 | $42.22 | 1,464,810 |
| 2016-10-19 | $65.21 | $65.51 | $64.22 | $64.45 | $41.94 | 1,466,790 |
| 2016-10-18 | $64.20 | $65.45 | $64.20 | $65.18 | $42.41 | 1,599,680 |
| 2016-10-17 | $65.77 | $65.92 | $64.18 | $64.38 | $41.89 | 2,147,280 |
| 2016-10-14 | $65.53 | $66.30 | $65.12 | $65.66 | $42.73 | 1,644,690 |
| 2016-10-13 | $67.22 | $67.45 | $65.90 | $65.90 | $42.88 | 1,810,120 |
| 2016-10-12 | $66.80 | $68.31 | $66.80 | $67.35 | $43.83 | 2,147,620 |
| 2016-10-11 | $67.58 | $68.30 | $66.66 | $66.89 | $43.53 | 2,053,820 |
| 2016-10-10 | $67.31 | $67.99 | $65.60 | $67.31 | $43.80 | 2,707,200 |
| 2016-10-07 | $67.08 | $67.08 | $67.08 | $67.08 | $43.65 | 0 |
| 2016-10-06 | $67.08 | $67.08 | $67.08 | $67.08 | $43.65 | 0 |
| 2016-10-05 | $67.08 | $67.08 | $67.08 | $67.08 | $43.65 | 0 |
| 2016-10-04 | $67.08 | $67.08 | $67.08 | $67.08 | $43.65 | 0 |
| 2016-10-03 | $67.08 | $67.08 | $67.08 | $67.08 | $43.65 | 0 |
| 2016-09-30 | $65.01 | $67.20 | $64.98 | $67.08 | $43.65 | 3,360,460 |
| 2016-09-29 | $63.43 | $66.31 | $63.11 | $65.57 | $42.67 | 3,382,330 |
| 2016-09-28 | $62.70 | $63.28 | $62.22 | $63.25 | $41.16 | 1,549,710 |
| 2016-09-27 | $62.99 | $63.44 | $61.76 | $62.99 | $40.99 | 1,784,250 |
| 2016-09-26 | $65.05 | $65.21 | $62.82 | $63.00 | $40.99 | 1,998,300 |
| 2016-09-23 | $64.80 | $65.77 | $64.52 | $64.84 | $42.19 | 1,459,450 |
| 2016-09-22 | $64.02 | $66.14 | $64.01 | $64.80 | $42.17 | 3,675,060 |
| 2016-09-21 | $63.55 | $64.10 | $63.21 | $63.76 | $41.49 | 1,427,150 |
| 2016-09-20 | $62.47 | $63.99 | $62.30 | $63.55 | $41.35 | 2,960,410 |
| 2016-09-19 | $61.01 | $62.64 | $61.00 | $62.53 | $40.69 | 2,482,780 |
| 2016-09-16 | $60.85 | $60.85 | $60.85 | $60.85 | $39.60 | 0 |
| 2016-09-15 | $60.85 | $60.85 | $60.85 | $60.85 | $39.60 | 0 |
| 2016-09-14 | $60.48 | $61.90 | $60.00 | $60.85 | $39.60 | 1,690,750 |
| 2016-09-13 | $62.41 | $62.55 | $60.10 | $60.53 | $39.39 | 2,599,290 |
| 2016-09-12 | $62.10 | $63.08 | $61.74 | $62.16 | $40.45 | 1,790,310 |
| 2016-09-09 | $63.00 | $64.48 | $63.00 | $63.43 | $41.27 | 2,634,650 |
| 2016-09-08 | $62.65 | $63.18 | $62.39 | $62.88 | $40.92 | 1,351,880 |
| 2016-09-07 | $63.40 | $63.41 | $62.60 | $62.86 | $40.90 | 1,998,840 |
| 2016-09-06 | $62.64 | $63.70 | $62.50 | $63.39 | $41.25 | 2,420,600 |
| 2016-09-05 | $64.50 | $65.10 | $62.21 | $62.51 | $40.68 | 5,334,560 |
| 2016-09-02 | $67.78 | $67.78 | $64.88 | $64.90 | $42.23 | 4,405,920 |
| 2016-09-01 | $67.25 | $67.97 | $66.87 | $67.77 | $44.10 | 1,752,650 |
| 2016-08-31 | $67.30 | $67.80 | $66.65 | $67.19 | $43.72 | 1,318,370 |
| 2016-08-30 | $67.60 | $68.67 | $67.20 | $67.28 | $43.78 | 1,704,540 |
| 2016-08-29 | $68.00 | $69.80 | $67.68 | $68.29 | $44.44 | 3,058,570 |
| 2016-08-26 | $66.93 | $67.88 | $66.35 | $67.30 | $43.79 | 2,090,620 |
| 2016-08-25 | $67.00 | $67.00 | $66.00 | $66.67 | $43.38 | 2,014,910 |
| 2016-08-24 | $69.05 | $69.39 | $67.01 | $67.36 | $43.83 | 3,817,960 |
| 2016-08-23 | $69.18 | $70.38 | $68.88 | $69.03 | $44.92 | 2,105,070 |
| 2016-08-22 | $69.00 | $70.50 | $68.41 | $69.58 | $45.28 | 2,941,760 |
| 2016-08-19 | $69.11 | $69.30 | $68.50 | $68.93 | $44.85 | 1,506,000 |
| 2016-08-18 | $69.50 | $70.26 | $68.20 | $68.78 | $44.76 | 3,534,020 |
| 2016-08-17 | $69.98 | $71.20 | $69.50 | $69.94 | $45.51 | 2,969,540 |
| 2016-08-16 | $69.55 | $70.25 | $68.88 | $69.80 | $45.42 | 3,446,050 |
| 2016-08-15 | $70.72 | $70.88 | $68.20 | $70.31 | $45.75 | 4,460,290 |
| 2016-08-12 | $69.62 | $70.80 | $69.37 | $70.49 | $45.87 | 2,252,550 |
| 2016-08-11 | $72.10 | $72.35 | $69.85 | $69.96 | $45.52 | 4,050,670 |
| 2016-08-10 | $72.01 | $74.15 | $71.99 | $72.20 | $46.98 | 4,316,000 |
| 2016-08-09 | $72.10 | $73.34 | $71.62 | $72.20 | $46.98 | 2,986,100 |
| 2016-08-08 | $68.66 | $72.62 | $68.06 | $72.62 | $47.25 | 5,232,590 |
| 2016-08-05 | $70.90 | $72.40 | $68.95 | $69.19 | $45.02 | 5,206,670 |
| 2016-08-04 | $72.15 | $72.95 | $71.33 | $71.90 | $46.79 | 2,848,400 |
| 2016-08-03 | $70.13 | $74.24 | $70.00 | $72.60 | $47.24 | 6,055,570 |
| 2016-08-02 | $68.47 | $70.55 | $67.00 | $70.55 | $45.91 | 3,877,210 |
| 2016-08-01 | $70.30 | $71.48 | $66.68 | $67.83 | $44.14 | 4,501,590 |
| 2016-07-29 | $72.00 | $73.59 | $70.20 | $70.92 | $46.15 | 4,886,700 |
| 2016-07-28 | $69.71 | $73.55 | $68.50 | $72.43 | $47.13 | 7,200,010 |
| 2016-07-27 | $68.85 | $71.69 | $66.88 | $68.64 | $44.66 | 7,200,200 |
| 2016-07-26 | $67.06 | $68.48 | $67.05 | $68.41 | $44.52 | 2,352,710 |
| 2016-07-25 | $65.50 | $68.37 | $65.22 | $67.31 | $43.80 | 3,458,470 |
| 2016-07-22 | $66.85 | $68.66 | $65.68 | $65.98 | $42.93 | 6,427,210 |
| 2016-07-21 | $64.03 | $65.17 | $63.63 | $64.74 | $42.13 | 2,265,510 |
| 2016-07-20 | $64.99 | $65.80 | $64.09 | $64.20 | $41.78 | 2,539,140 |
| 2016-07-19 | $63.40 | $65.20 | $63.15 | $64.87 | $42.21 | 2,937,720 |
| 2016-07-18 | $62.66 | $64.40 | $62.50 | $63.62 | $41.40 | 1,856,690 |
| 2016-07-15 | $64.00 | $64.50 | $62.78 | $63.03 | $41.01 | 1,860,240 |
| 2016-07-14 | $62.00 | $63.99 | $61.83 | $63.99 | $41.64 | 2,761,230 |
| 2016-07-13 | $61.50 | $62.20 | $60.66 | $61.77 | $40.19 | 2,059,610 |
| 2016-07-12 | $61.75 | $61.98 | $59.68 | $60.96 | $39.67 | 4,665,140 |
| 2016-07-11 | $63.52 | $64.38 | $61.70 | $61.80 | $40.21 | 3,315,600 |
| 2016-07-08 | $63.89 | $64.95 | $63.58 | $63.75 | $41.48 | 1,744,700 |
| 2016-07-07 | $64.30 | $64.90 | $63.33 | $63.83 | $41.53 | 2,779,290 |
| 2016-07-06 | $61.65 | $64.95 | $61.21 | $64.93 | $42.25 | 5,204,260 |
| 2016-07-05 | $61.96 | $62.60 | $61.01 | $61.75 | $40.18 | 2,061,940 |
| 2016-07-04 | $61.00 | $61.99 | $60.80 | $61.64 | $40.11 | 2,188,940 |
| 2016-07-01 | $62.85 | $62.85 | $61.30 | $61.32 | $39.90 | 2,551,700 |
| 2016-06-30 | $61.80 | $63.30 | $60.88 | $62.86 | $40.90 | 4,926,180 |
| 2016-06-29 | $61.06 | $62.20 | $60.22 | $60.72 | $39.51 | 3,350,340 |
| 2016-06-28 | $61.00 | $63.50 | $60.60 | $61.32 | $39.90 | 5,771,970 |
| 2016-06-27 | $60.66 | $61.90 | $60.12 | $61.26 | $39.86 | 5,576,140 |
| 2016-06-24 | $57.50 | $62.26 | $57.10 | $62.00 | $40.34 | 12,843,790 |
| 2016-06-23 | $57.13 | $57.78 | $56.51 | $56.98 | $37.08 | 2,749,770 |
| 2016-06-22 | $56.25 | $57.28 | $55.55 | $56.98 | $37.08 | 2,996,120 |
| 2016-06-21 | $55.60 | $57.00 | $55.58 | $55.99 | $36.43 | 3,958,470 |
| 2016-06-20 | $55.30 | $55.98 | $54.91 | $55.27 | $35.96 | 3,076,870 |
| 2016-06-17 | $55.61 | $57.50 | $55.00 | $55.86 | $36.35 | 4,685,040 |
| 2016-06-16 | $56.79 | $57.46 | $55.60 | $55.73 | $36.26 | 3,105,680 |
| 2016-06-15 | $54.80 | $57.20 | $54.68 | $56.79 | $36.95 | 3,577,220 |
| 2016-06-14 | $54.38 | $55.80 | $54.38 | $55.43 | $36.07 | 3,229,550 |
| 2016-06-13 | $57.90 | $57.90 | $54.80 | $55.00 | $35.79 | 6,785,430 |
| 2016-06-10 | $58.53 | $58.53 | $58.53 | $58.53 | $38.09 | 0 |
| 2016-06-09 | $58.53 | $58.53 | $58.53 | $58.53 | $38.09 | 0 |
| 2016-06-08 | $59.28 | $60.00 | $58.50 | $58.53 | $38.09 | 3,999,630 |
| 2016-06-07 | $58.29 | $60.25 | $57.80 | $59.75 | $38.88 | 5,420,510 |
| 2016-06-06 | $57.70 | $58.66 | $57.60 | $58.29 | $37.93 | 3,702,970 |
| 2016-06-03 | $59.45 | $59.45 | $57.55 | $57.69 | $37.54 | 8,660,620 |
| 2016-06-02 | $60.05 | $60.65 | $59.07 | $59.88 | $38.96 | 6,098,070 |
| 2016-06-01 | $59.00 | $61.69 | $58.33 | $60.94 | $39.65 | 10,091,480 |
| 2016-05-31 | $57.90 | $59.49 | $57.88 | $59.47 | $38.70 | 10,081,090 |
| 2016-05-30 | $58.50 | $59.37 | $57.50 | $57.98 | $37.73 | 6,466,280 |
| 2016-05-27 | $61.51 | $61.99 | $59.85 | $59.96 | $39.02 | 6,353,980 |
| 2016-05-26 | $56.60 | $62.62 | $55.80 | $62.50 | $40.67 | 6,559,990 |
| 2016-05-25 | $58.60 | $60.38 | $56.30 | $56.93 | $37.05 | 6,001,090 |
| 2016-05-24 | $58.41 | $60.49 | $58.40 | $58.80 | $38.26 | 5,794,850 |
| 2016-05-23 | $55.50 | $59.02 | $55.50 | $59.00 | $38.39 | 6,380,100 |
| 2016-05-20 | $54.00 | $55.20 | $53.50 | $55.17 | $35.90 | 3,208,130 |
| 2016-05-19 | $53.83 | $55.80 | $53.67 | $54.51 | $35.47 | 3,894,460 |
| 2016-05-18 | $54.70 | $55.20 | $53.10 | $53.93 | $35.09 | 4,017,710 |
| 2016-05-17 | $55.00 | $57.34 | $54.65 | $55.10 | $35.85 | 6,949,530 |
| 2016-05-16 | $54.00 | $54.95 | $52.60 | $54.68 | $35.58 | 4,212,800 |
| 2016-05-13 | $53.25 | $54.99 | $52.26 | $53.39 | $34.74 | 4,115,160 |
| 2016-05-12 | $51.99 | $53.85 | $51.29 | $53.69 | $34.94 | 4,493,110 |
| 2016-05-11 | $53.00 | $54.73 | $52.30 | $52.30 | $33.91 | 4,945,050 |
| 2016-05-10 | $51.74 | $53.50 | $51.40 | $52.79 | $34.22 | 4,973,610 |
| 2016-05-09 | $51.00 | $53.15 | $50.60 | $51.69 | $33.51 | 4,450,250 |
| 2016-05-06 | $54.98 | $54.99 | $51.62 | $52.06 | $33.75 | 8,098,750 |
| 2016-05-05 | $54.53 | $55.38 | $53.80 | $54.90 | $35.59 | 5,468,790 |
| 2016-05-04 | $55.10 | $55.99 | $54.00 | $55.10 | $35.72 | 5,165,450 |
| 2016-05-03 | $51.29 | $56.49 | $51.29 | $55.31 | $35.86 | 8,580,110 |
| 2016-05-02 | $51.90 | $51.90 | $51.90 | $51.90 | $33.65 | 0 |
| 2016-04-29 | $51.69 | $52.76 | $50.92 | $51.90 | $33.65 | 4,584,950 |
| 2016-04-28 | $49.52 | $51.96 | $48.55 | $51.96 | $33.69 | 6,814,460 |
| 2016-04-27 | $50.00 | $51.49 | $49.00 | $49.00 | $31.77 | 4,332,910 |
| 2016-04-26 | $48.79 | $49.94 | $48.12 | $49.87 | $32.33 | 3,117,380 |
| 2016-04-25 | $47.60 | $49.35 | $46.81 | $48.53 | $31.46 | 3,968,220 |
| 2016-04-22 | $46.80 | $48.04 | $46.50 | $47.79 | $30.98 | 2,463,930 |
| 2016-04-21 | $47.35 | $48.27 | $46.50 | $46.82 | $30.35 | 3,771,740 |
| 2016-04-20 | $49.58 | $50.30 | $46.33 | $47.35 | $30.70 | 7,246,880 |
| 2016-04-19 | $50.50 | $51.41 | $48.78 | $49.37 | $32.01 | 5,246,610 |
| 2016-04-18 | $50.50 | $53.95 | $50.00 | $50.00 | $32.41 | 9,079,660 |
| 2016-04-15 | $47.89 | $51.96 | $47.51 | $51.26 | $33.23 | 8,996,990 |
| 2016-04-14 | $47.86 | $48.38 | $47.12 | $48.14 | $31.21 | 5,654,730 |
| 2016-04-13 | $46.50 | $48.48 | $46.20 | $48.10 | $31.18 | 7,923,530 |
| 2016-04-12 | $46.90 | $46.90 | $45.80 | $46.12 | $29.90 | 2,921,080 |
| 2016-04-11 | $46.60 | $47.44 | $46.50 | $46.90 | $30.41 | 4,304,390 |
| 2016-04-08 | $46.56 | $47.10 | $45.70 | $46.21 | $29.96 | 4,972,960 |
| 2016-04-07 | $47.14 | $48.18 | $45.63 | $48.10 | $31.18 | 6,234,640 |
| 2016-04-06 | $46.61 | $48.36 | $46.50 | $47.14 | $30.56 | 4,453,770 |
| 2016-04-05 | $45.90 | $47.02 | $45.66 | $46.75 | $30.31 | 3,108,990 |
| 2016-04-04 | $45.85 | $45.85 | $45.85 | $45.85 | $29.72 | 0 |
| 2016-04-01 | $46.99 | $47.00 | $45.25 | $45.85 | $29.72 | 3,781,340 |
| 2016-03-31 | $47.62 | $48.85 | $46.90 | $47.02 | $30.48 | 6,234,340 |
| 2016-03-30 | $46.10 | $47.83 | $46.00 | $47.62 | $30.87 | 6,276,180 |
| 2016-03-29 | $46.70 | $47.25 | $44.95 | $46.00 | $29.82 | 5,979,180 |
| 2016-03-28 | $44.95 | $48.32 | $44.52 | $47.40 | $30.73 | 10,096,050 |
| 2016-03-25 | $44.65 | $44.90 | $43.35 | $43.93 | $28.48 | 4,043,950 |
| 2016-03-24 | $43.50 | $45.46 | $43.48 | $44.65 | $28.95 | 6,709,700 |
| 2016-03-23 | $45.40 | $45.88 | $43.00 | $44.58 | $28.90 | 12,096,560 |
| 2016-03-22 | $46.70 | $47.40 | $46.20 | $46.31 | $30.02 | 4,918,340 |
| 2016-03-21 | $47.09 | $47.48 | $46.00 | $47.41 | $30.74 | 6,749,190 |
| 2016-03-18 | $45.33 | $47.88 | $45.02 | $46.80 | $30.34 | 6,398,400 |
| 2016-03-17 | $43.39 | $45.58 | $43.00 | $45.44 | $29.46 | 6,550,090 |
| 2016-03-16 | $44.30 | $44.88 | $42.60 | $42.85 | $27.78 | 2,900,880 |
| 2016-03-15 | $43.70 | $44.89 | $43.24 | $43.70 | $28.33 | 2,851,010 |
| 2016-03-14 | $42.99 | $45.28 | $42.56 | $43.90 | $28.46 | 5,538,980 |
| 2016-03-11 | $41.61 | $43.28 | $41.33 | $42.14 | $27.32 | 4,128,710 |
| 2016-03-10 | $43.80 | $44.49 | $42.00 | $42.13 | $27.31 | 5,350,370 |
| 2016-03-09 | $43.40 | $45.30 | $42.66 | $43.52 | $28.21 | 5,826,230 |
| 2016-03-08 | $43.10 | $45.77 | $41.45 | $44.82 | $29.06 | 9,048,140 |
| 2016-03-07 | $46.61 | $47.50 | $43.20 | $44.15 | $28.62 | 12,101,080 |
| 2016-03-04 | $49.65 | $50.58 | $45.70 | $46.31 | $30.02 | 9,126,210 |
| 2016-03-03 | $50.37 | $51.85 | $49.20 | $50.53 | $32.76 | 9,507,190 |
| 2016-03-02 | $45.20 | $50.38 | $45.00 | $50.38 | $32.66 | 10,955,700 |
| 2016-03-01 | $45.20 | $46.96 | $43.03 | $45.80 | $29.69 | 7,510,750 |
| 2016-02-29 | $44.03 | $45.88 | $41.32 | $45.71 | $29.63 | 7,801,690 |
| 2016-02-26 | $43.70 | $46.06 | $43.70 | $44.69 | $28.97 | 6,622,600 |
| 2016-02-25 | $47.65 | $47.65 | $43.11 | $43.12 | $27.95 | 9,337,950 |
| 2016-02-24 | $48.80 | $49.22 | $46.80 | $47.90 | $31.05 | 7,284,450 |
| 2016-02-23 | $50.41 | $50.41 | $48.24 | $49.19 | $31.89 | 6,308,290 |
| 2016-02-22 | $49.97 | $52.48 | $49.31 | $50.51 | $32.75 | 7,341,520 |
| 2016-02-19 | $49.98 | $51.63 | $48.51 | $49.72 | $32.23 | 8,918,680 |
| 2016-02-18 | $47.15 | $51.46 | $46.86 | $50.30 | $32.61 | 13,756,090 |
| 2016-02-17 | $47.79 | $48.17 | $45.70 | $46.78 | $30.33 | 8,190,010 |
| 2016-02-16 | $45.80 | $49.60 | $45.54 | $48.36 | $31.35 | 9,604,930 |
| 2016-02-15 | $45.35 | $45.95 | $44.50 | $45.55 | $29.53 | 6,435,270 |
| 2016-02-12 | $46.55 | $46.55 | $46.55 | $46.55 | $30.18 | 0 |
| 2016-02-11 | $46.55 | $46.55 | $46.55 | $46.55 | $30.18 | 0 |
| 2016-02-10 | $46.55 | $46.55 | $46.55 | $46.55 | $30.18 | 0 |
| 2016-02-09 | $46.55 | $46.55 | $46.55 | $46.55 | $30.18 | 0 |
| 2016-02-08 | $46.55 | $46.55 | $46.55 | $46.55 | $30.18 | 0 |
| 2016-02-05 | $48.50 | $48.85 | $46.30 | $46.55 | $30.18 | 6,875,010 |
| 2016-02-04 | $47.50 | $49.67 | $47.47 | $48.85 | $31.67 | 9,123,010 |
| 2016-02-03 | $48.71 | $51.49 | $46.30 | $48.01 | $31.12 | 13,240,380 |
| 2016-02-02 | $49.20 | $50.63 | $47.50 | $49.88 | $32.34 | 15,159,260 |
| 2016-02-01 | $44.28 | $48.95 | $43.59 | $48.95 | $31.73 | 12,581,140 |
| 2016-01-29 | $42.93 | $45.26 | $41.50 | $44.50 | $28.85 | 7,463,510 |
| 2016-01-28 | $42.90 | $46.65 | $41.67 | $43.30 | $28.07 | 9,876,560 |
| 2016-01-27 | $40.00 | $44.24 | $40.00 | $44.24 | $28.68 | 10,034,220 |
| 2016-01-26 | $43.17 | $43.50 | $40.00 | $40.22 | $26.07 | 6,523,950 |
| 2016-01-25 | $42.50 | $46.38 | $42.08 | $44.00 | $28.53 | 10,275,110 |
| 2016-01-22 | $43.05 | $43.55 | $40.76 | $42.50 | $27.55 | 7,550,740 |
| 2016-01-21 | $39.40 | $43.74 | $39.02 | $42.71 | $27.69 | 14,218,480 |
| 2016-01-20 | $39.98 | $41.60 | $39.50 | $39.76 | $25.78 | 10,925,500 |
| 2016-01-19 | $35.66 | $38.60 | $35.66 | $38.60 | $25.02 | 7,671,820 |
| 2016-01-18 | $30.99 | $35.09 | $30.50 | $35.09 | $22.75 | 5,495,560 |
| 2016-01-15 | $34.35 | $34.99 | $31.88 | $31.90 | $20.68 | 4,014,880 |
| 2016-01-14 | $32.00 | $35.00 | $31.28 | $34.76 | $22.53 | 4,167,470 |
| 2016-01-13 | $32.80 | $35.00 | $32.80 | $33.50 | $21.72 | 5,753,360 |
| 2016-01-12 | $32.19 | $32.85 | $31.00 | $32.05 | $20.78 | 2,725,750 |
| 2016-01-11 | $32.50 | $33.99 | $31.00 | $32.18 | $20.86 | 3,436,240 |
| 2016-01-08 | $33.52 | $34.04 | $31.01 | $33.08 | $21.45 | 3,576,470 |
| 2016-01-07 | $35.50 | $35.50 | $32.45 | $32.45 | $21.04 | 957,260 |
| 2016-01-06 | $36.20 | $36.54 | $35.00 | $36.06 | $23.38 | 2,754,150 |
| 2016-01-05 | $35.00 | $37.00 | $33.98 | $36.10 | $23.40 | 3,170,670 |
| 2016-01-04 | $38.90 | $38.93 | $35.20 | $35.63 | $23.10 | 2,512,920 |
| 2016-01-01 | $38.93 | $38.93 | $38.93 | $38.93 | $25.24 | 0 |
| 2015-12-31 | $40.00 | $40.09 | $38.81 | $38.93 | $25.24 | 2,585,020 |
| 2015-12-30 | $39.75 | $40.68 | $39.11 | $40.09 | $25.99 | 2,824,250 |
| 2015-12-29 | $39.50 | $39.99 | $38.80 | $39.58 | $25.66 | 3,355,570 |
| 2015-12-28 | $41.00 | $42.08 | $39.70 | $39.78 | $25.79 | 3,483,990 |
| 2015-12-25 | $41.20 | $42.70 | $40.90 | $41.25 | $26.74 | 2,381,300 |
| 2015-12-24 | $40.81 | $41.20 | $40.12 | $41.10 | $26.65 | 1,703,000 |
| 2015-12-23 | $41.55 | $42.19 | $40.68 | $41.00 | $26.58 | 2,445,600 |
| 2015-12-22 | $42.01 | $42.21 | $41.20 | $41.68 | $27.02 | 2,161,190 |
| 2015-12-21 | $41.88 | $43.50 | $41.60 | $42.08 | $27.28 | 4,062,510 |
| 2015-12-18 | $41.30 | $41.55 | $40.09 | $41.54 | $26.93 | 3,235,750 |
| 2015-12-17 | $40.05 | $41.51 | $40.05 | $41.04 | $26.61 | 4,148,320 |
| 2015-12-16 | $39.53 | $40.29 | $38.88 | $39.83 | $25.82 | 2,536,640 |
| 2015-12-15 | $38.77 | $40.20 | $38.65 | $39.17 | $25.39 | 2,377,100 |
| 2015-12-14 | $38.00 | $38.65 | $37.50 | $38.64 | $25.05 | 2,118,280 |
| 2015-12-11 | $38.38 | $38.39 | $37.58 | $38.36 | $24.87 | 1,724,840 |
| 2015-12-10 | $38.50 | $38.89 | $38.00 | $38.48 | $24.95 | 2,034,140 |
| 2015-12-09 | $38.00 | $38.95 | $38.00 | $38.80 | $25.15 | 1,943,260 |
| 2015-12-08 | $39.45 | $39.49 | $37.91 | $38.32 | $24.84 | 2,382,900 |
| 2015-12-07 | $39.70 | $39.99 | $38.80 | $39.49 | $25.60 | 2,237,040 |
| 2015-12-04 | $38.80 | $40.56 | $38.63 | $39.39 | $25.54 | 4,295,950 |
| 2015-12-03 | $37.98 | $38.99 | $37.52 | $38.70 | $25.09 | 2,527,930 |
| 2015-12-02 | $38.75 | $38.97 | $36.50 | $37.81 | $24.51 | 3,402,050 |
| 2015-12-01 | $38.85 | $39.74 | $38.35 | $38.97 | $25.26 | 3,129,870 |
| 2015-11-30 | $38.71 | $39.29 | $37.00 | $39.00 | $25.28 | 4,559,080 |
| 2015-11-27 | $41.60 | $41.60 | $38.01 | $38.71 | $25.10 | 5,345,600 |
| 2015-11-26 | $42.81 | $43.80 | $41.77 | $41.80 | $27.10 | 4,357,930 |
| 2015-11-25 | $40.74 | $43.69 | $40.70 | $43.25 | $28.04 | 5,910,490 |
| 2015-11-24 | $40.18 | $41.30 | $39.85 | $40.63 | $26.34 | 2,992,880 |
| 2015-11-23 | $40.60 | $40.96 | $39.81 | $40.20 | $26.06 | 4,014,900 |
| 2015-11-20 | $41.59 | $41.90 | $40.50 | $40.83 | $26.47 | 3,659,080 |
| 2015-11-19 | $40.26 | $41.60 | $39.95 | $41.60 | $26.97 | 3,173,410 |
| 2015-11-18 | $41.12 | $41.60 | $40.10 | $40.26 | $26.10 | 2,559,220 |
| 2015-11-17 | $41.46 | $42.88 | $40.60 | $40.99 | $26.57 | 5,153,430 |
| 2015-11-16 | $38.90 | $41.03 | $38.53 | $40.77 | $26.43 | 3,156,550 |
| 2015-11-13 | $41.00 | $41.49 | $39.53 | $39.84 | $25.83 | 4,477,930 |
| 2015-11-12 | $42.97 | $43.36 | $41.18 | $41.86 | $27.14 | 4,864,340 |
| 2015-11-11 | $42.10 | $43.48 | $41.42 | $43.09 | $27.94 | 4,896,350 |
| 2015-11-10 | $42.20 | $44.60 | $41.10 | $42.22 | $27.37 | 5,253,490 |
| 2015-11-09 | $39.81 | $43.45 | $39.50 | $42.67 | $27.66 | 5,375,930 |
| 2015-11-06 | $39.19 | $40.43 | $39.19 | $40.00 | $25.93 | 4,662,140 |
| 2015-11-05 | $39.07 | $41.27 | $38.88 | $39.18 | $25.40 | 6,848,690 |
| 2015-11-04 | $36.97 | $38.96 | $36.90 | $38.91 | $25.23 | 5,334,650 |
| 2015-11-03 | $38.60 | $38.90 | $36.38 | $37.02 | $24.00 | 5,763,660 |
| 2015-11-02 | $38.68 | $38.68 | $38.68 | $38.68 | $25.08 | 0 |
| 2015-10-30 | $38.68 | $38.68 | $38.68 | $38.68 | $25.08 | 0 |
| 2015-10-29 | $38.68 | $38.68 | $38.68 | $38.68 | $25.08 | 0 |
| 2015-10-28 | $38.68 | $38.68 | $38.68 | $38.68 | $25.08 | 0 |
| 2015-10-27 | $38.68 | $38.68 | $38.68 | $38.68 | $25.08 | 0 |
| 2015-10-26 | $39.50 | $39.60 | $37.88 | $38.68 | $25.08 | 5,922,080 |
| 2015-10-23 | $40.30 | $40.30 | $38.60 | $39.48 | $25.59 | 8,228,880 |
| 2015-10-22 | $36.00 | $39.60 | $35.80 | $39.11 | $25.35 | 9,892,400 |
| 2015-10-21 | $38.10 | $39.18 | $36.00 | $36.00 | $23.34 | 9,376,480 |
| 2015-10-20 | $38.45 | $39.90 | $37.89 | $38.45 | $24.93 | 9,220,970 |
| 2015-10-19 | $40.00 | $40.19 | $37.80 | $38.42 | $24.91 | 7,477,140 |
| 2015-10-16 | $40.15 | $40.99 | $38.52 | $40.20 | $26.06 | 7,577,370 |
| 2015-10-15 | $36.85 | $40.70 | $36.71 | $40.10 | $26.00 | 8,981,870 |
| 2015-10-14 | $36.26 | $37.93 | $35.98 | $37.00 | $23.99 | 7,283,890 |
| 2015-10-13 | $33.41 | $37.13 | $33.40 | $37.00 | $23.99 | 10,465,560 |
| 2015-10-12 | $31.70 | $34.12 | $31.65 | $33.75 | $21.88 | 7,137,950 |
| 2015-10-09 | $30.90 | $31.98 | $30.55 | $31.60 | $20.49 | 3,829,320 |
| 2015-10-08 | $30.64 | $31.66 | $30.13 | $30.97 | $20.08 | 5,864,080 |
| 2015-10-07 | $29.53 | $29.53 | $29.53 | $29.53 | $19.14 | 0 |
| 2015-10-06 | $29.53 | $29.53 | $29.53 | $29.53 | $19.14 | 0 |
| 2015-10-05 | $29.53 | $29.53 | $29.53 | $29.53 | $19.14 | 0 |
| 2015-10-02 | $29.53 | $29.53 | $29.53 | $29.53 | $19.14 | 0 |
| 2015-10-01 | $29.53 | $29.53 | $29.53 | $29.53 | $19.14 | 0 |
| 2015-09-30 | $30.31 | $30.88 | $29.11 | $29.53 | $19.14 | 4,016,680 |
| 2015-09-29 | $30.53 | $31.15 | $29.79 | $30.14 | $19.54 | 5,031,510 |
| 2015-09-28 | $29.61 | $31.48 | $29.08 | $31.10 | $20.16 | 7,071,510 |
| 2015-09-25 | $29.55 | $31.05 | $28.60 | $29.60 | $19.19 | 7,714,120 |
| 2015-09-24 | $29.13 | $30.10 | $28.66 | $29.82 | $19.33 | 6,298,940 |
| 2015-09-23 | $27.20 | $30.12 | $27.03 | $29.05 | $18.83 | 7,150,420 |
| 2015-09-22 | $28.65 | $29.48 | $27.86 | $28.01 | $18.16 | 10,017,530 |
| 2015-09-21 | $25.03 | $28.36 | $24.80 | $28.36 | $18.39 | 10,767,340 |
| 2015-09-18 | $26.51 | $26.79 | $25.30 | $25.78 | $16.71 | 5,458,600 |
| 2015-09-17 | $54.50 | $56.82 | $52.62 | $52.84 | $17.13 | 5,447,260 |
| 2015-09-16 | $50.11 | $54.88 | $50.03 | $54.12 | $17.54 | 4,176,140 |
| 2015-09-15 | $49.01 | $51.79 | $48.55 | $49.89 | $16.17 | 3,777,560 |
| 2015-09-14 | $55.90 | $56.80 | $49.22 | $49.74 | $16.12 | 4,677,210 |
| 2015-09-11 | $53.00 | $55.74 | $52.98 | $54.48 | $17.66 | 4,457,620 |
| 2015-09-10 | $50.82 | $56.60 | $50.35 | $53.24 | $17.26 | 5,535,120 |
| 2015-09-09 | $50.00 | $53.80 | $49.70 | $51.90 | $16.82 | 6,133,360 |
| 2015-09-08 | $48.60 | $50.10 | $46.33 | $50.10 | $16.24 | 6,757,260 |
| 2015-09-07 | $49.51 | $54.40 | $49.51 | $49.58 | $16.07 | 13,481,210 |
| 2015-09-04 | $55.01 | $55.01 | $55.01 | $55.01 | $17.83 | 0 |
| 2015-09-03 | $55.01 | $55.01 | $55.01 | $55.01 | $17.83 | 0 |
| 2015-09-02 | $55.01 | $55.01 | $55.01 | $55.01 | $17.83 | 419,500 |
| 2015-09-01 | $61.12 | $61.12 | $61.12 | $61.12 | $19.81 | 9,900 |
Jiangxi Boya BioPharmaceutical Company Ltd (300294) News Headlines
Recent Jiangxi Boya BioPharmaceutical Company Ltd (300294) News
Similar Companies to Jiangxi Boya BioPharmaceutical Company Ltd (300294) 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 | -- | -- | -- |