Zhejiang Wolwo BioPharmaceutical (300357) Exchange: SHE
Data as of July 17, 2025
$21.30 ($0.12) 0.57%
Zhejiang Wolwo BioPharmaceutical - Daily Information
Click for more stock information on Zhejiang Wolwo BioPharmaceutical.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $21.03 |
| Previous Close | $21.30 |
| High | $21.57 |
| Low | $21.03 |
| Adjusted Open | $21.03 |
| Previous Adjusted Close | $21.30 |
| Adjusted High | $21.57 |
| Adjusted Low | $21.03 |
Invest in Zhejiang Wolwo BioPharmaceutical (300357)
Historical Stock Data for Zhejiang Wolwo BioPharmaceutical (300357)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $21.03 | $21.57 | $21.03 | $21.30 | $21.30 | 5,612,850 |
| 2025-07-07 | $21.30 | $21.43 | $21.02 | $21.18 | $21.18 | 4,932,350 |
| 2025-07-04 | $21.47 | $21.55 | $21.11 | $21.30 | $21.30 | 5,342,870 |
| 2025-07-03 | $21.30 | $21.60 | $21.27 | $21.44 | $21.44 | 5,458,860 |
| 2025-07-02 | $21.92 | $21.95 | $21.28 | $21.38 | $21.38 | 9,589,440 |
| 2025-07-01 | $20.64 | $22.19 | $20.56 | $21.98 | $21.98 | 17,027,700 |
| 2025-06-30 | $20.37 | $20.69 | $20.28 | $20.64 | $20.64 | 4,596,900 |
| 2025-06-27 | $20.27 | $20.66 | $20.27 | $20.36 | $20.36 | 4,600,930 |
| 2025-06-26 | $20.45 | $20.48 | $20.20 | $20.27 | $20.27 | 4,129,370 |
| 2025-06-25 | $20.31 | $20.50 | $20.12 | $20.48 | $20.48 | 5,619,120 |
| 2025-06-24 | $20.07 | $20.39 | $20.00 | $20.31 | $20.31 | 4,086,800 |
| 2025-06-23 | $19.79 | $20.10 | $19.77 | $20.05 | $20.05 | 3,289,160 |
| 2025-06-20 | $19.93 | $20.04 | $19.88 | $19.91 | $19.91 | 3,054,900 |
| 2025-06-19 | $20.17 | $20.29 | $19.82 | $19.93 | $19.93 | 4,017,870 |
| 2025-06-18 | $20.52 | $20.59 | $20.11 | $20.18 | $20.18 | 4,359,270 |
| 2025-06-17 | $20.70 | $21.16 | $20.50 | $20.61 | $20.61 | 5,895,180 |
| 2025-06-13 | $21.21 | $21.36 | $20.69 | $20.80 | $20.80 | 7,518,110 |
| 2025-06-12 | $20.88 | $21.33 | $20.81 | $21.29 | $21.29 | 7,906,200 |
| 2025-06-11 | $21.15 | $21.30 | $20.92 | $20.95 | $20.95 | 4,891,470 |
| 2025-06-10 | $20.96 | $21.30 | $20.72 | $21.06 | $21.06 | 8,832,110 |
| 2025-06-09 | $20.67 | $21.19 | $20.67 | $20.98 | $20.98 | 7,039,550 |
| 2025-06-06 | $20.93 | $21.05 | $20.52 | $20.66 | $20.66 | 4,155,210 |
| 2025-06-05 | $21.06 | $21.15 | $20.72 | $20.89 | $20.89 | 5,355,410 |
| 2025-06-04 | $21.03 | $21.28 | $20.83 | $21.02 | $21.02 | 8,076,420 |
| 2025-06-03 | $20.19 | $21.05 | $20.05 | $20.97 | $20.97 | 11,320,280 |
| 2025-05-30 | $20.13 | $20.34 | $19.95 | $20.18 | $20.18 | 5,783,070 |
| 2025-05-29 | $19.38 | $20.12 | $19.35 | $20.08 | $20.08 | 7,742,950 |
| 2025-05-28 | $19.47 | $19.57 | $19.33 | $19.38 | $19.38 | 3,197,900 |
| 2025-05-27 | $19.40 | $19.58 | $19.28 | $19.50 | $19.50 | 3,754,130 |
| 2025-05-26 | $19.78 | $19.87 | $19.27 | $19.41 | $19.41 | 7,119,480 |
| 2025-05-23 | $19.86 | $20.20 | $19.80 | $19.80 | $19.80 | 5,414,780 |
| 2025-05-22 | $20.24 | $20.39 | $19.86 | $19.86 | $19.86 | 5,288,070 |
| 2025-05-21 | $20.28 | $20.55 | $20.22 | $20.36 | $20.36 | 5,761,700 |
| 2025-05-20 | $19.90 | $20.69 | $19.90 | $20.28 | $20.28 | 10,355,590 |
| 2025-05-19 | $19.89 | $19.93 | $19.70 | $19.90 | $19.90 | 3,393,370 |
| 2025-05-16 | $19.85 | $19.95 | $19.72 | $19.84 | $19.84 | 3,220,970 |
| 2025-05-15 | $19.82 | $20.05 | $19.73 | $19.88 | $19.88 | 4,125,790 |
| 2025-05-14 | $19.95 | $20.03 | $19.71 | $19.88 | $19.88 | 4,087,310 |
| 2025-05-13 | $20.00 | $20.03 | $19.82 | $19.95 | $19.95 | 4,369,380 |
| 2025-05-12 | $19.89 | $19.94 | $19.71 | $19.81 | $19.81 | 4,402,460 |
| 2025-05-09 | $19.97 | $19.97 | $19.73 | $19.78 | $19.78 | 3,661,700 |
| 2025-05-08 | $19.95 | $20.19 | $19.83 | $20.12 | $20.12 | 4,014,730 |
| 2025-05-07 | $20.25 | $20.45 | $19.80 | $19.97 | $19.97 | 4,380,860 |
| 2025-05-06 | $19.72 | $20.07 | $19.70 | $20.01 | $20.01 | 4,202,480 |
| 2025-04-30 | $19.55 | $19.75 | $19.55 | $19.64 | $19.64 | 2,640,000 |
| 2025-04-29 | $19.48 | $19.68 | $19.44 | $19.55 | $19.55 | 2,021,600 |
| 2025-04-28 | $19.80 | $19.81 | $19.43 | $19.54 | $19.54 | 3,282,100 |
| 2025-04-25 | $19.85 | $20.03 | $19.73 | $19.81 | $19.81 | 3,442,560 |
| 2025-04-24 | $19.98 | $20.21 | $19.67 | $19.85 | $19.85 | 4,840,820 |
| 2025-04-23 | $20.09 | $20.25 | $19.85 | $19.91 | $19.91 | 4,866,670 |
| 2025-04-22 | $20.07 | $20.19 | $19.81 | $20.06 | $20.06 | 3,381,700 |
| 2025-04-21 | $19.92 | $20.15 | $19.67 | $20.07 | $20.07 | 4,015,790 |
| 2025-04-18 | $19.85 | $20.07 | $19.70 | $19.92 | $19.92 | 3,089,400 |
| 2025-04-17 | $19.80 | $20.08 | $19.60 | $19.91 | $19.91 | 3,120,500 |
| 2025-04-16 | $20.25 | $20.25 | $19.57 | $19.90 | $19.90 | 5,658,500 |
| 2025-04-15 | $20.57 | $20.67 | $20.29 | $20.36 | $20.36 | 5,069,270 |
| 2025-04-14 | $20.55 | $21.05 | $20.55 | $20.69 | $20.69 | 6,010,000 |
| 2025-04-11 | $20.30 | $20.74 | $20.21 | $20.46 | $20.46 | 5,693,070 |
| 2025-04-10 | $20.51 | $20.99 | $20.32 | $20.55 | $20.55 | 9,000,600 |
| 2025-04-09 | $19.80 | $20.38 | $18.72 | $20.21 | $20.21 | 10,408,440 |
| 2025-04-08 | $20.00 | $20.76 | $19.58 | $20.00 | $20.00 | 12,423,880 |
| 2025-04-07 | $21.05 | $21.88 | $18.60 | $19.41 | $19.41 | 16,389,580 |
| 2025-04-03 | $21.98 | $22.82 | $21.90 | $22.39 | $22.39 | 12,839,730 |
| 2025-04-02 | $22.34 | $22.54 | $22.00 | $22.13 | $22.13 | 6,986,100 |
| 2025-04-01 | $21.33 | $22.70 | $21.33 | $22.25 | $22.25 | 16,546,720 |
| 2025-03-31 | $21.42 | $21.66 | $20.99 | $21.28 | $21.28 | 7,260,730 |
| 2025-03-28 | $21.16 | $22.68 | $21.08 | $21.66 | $21.66 | 13,069,420 |
| 2025-03-27 | $20.91 | $21.22 | $20.51 | $21.19 | $21.19 | 4,440,280 |
| 2025-03-26 | $21.02 | $21.17 | $20.93 | $20.93 | $20.93 | 2,877,830 |
| 2025-03-25 | $20.94 | $21.18 | $20.83 | $21.05 | $21.05 | 3,309,360 |
| 2025-03-24 | $21.40 | $21.65 | $20.60 | $20.98 | $20.98 | 6,125,000 |
| 2025-03-21 | $21.69 | $21.80 | $21.22 | $21.33 | $21.33 | 4,436,800 |
| 2025-03-20 | $22.05 | $22.08 | $21.70 | $21.72 | $21.72 | 4,384,090 |
| 2025-03-19 | $22.00 | $22.37 | $21.96 | $22.08 | $22.08 | 5,550,800 |
| 2025-03-18 | $21.90 | $22.35 | $21.75 | $22.10 | $22.10 | 7,965,650 |
| 2025-03-17 | $21.76 | $22.08 | $21.60 | $21.88 | $21.88 | 5,902,920 |
| 2025-03-14 | $21.27 | $21.84 | $21.13 | $21.79 | $21.79 | 6,320,840 |
| 2025-03-13 | $21.57 | $21.66 | $21.10 | $21.23 | $21.23 | 5,183,570 |
| 2025-03-12 | $21.89 | $21.90 | $21.48 | $21.52 | $21.52 | 4,663,670 |
| 2025-03-11 | $21.50 | $21.78 | $21.36 | $21.71 | $21.71 | 4,127,850 |
| 2025-03-10 | $21.77 | $22.13 | $21.62 | $21.79 | $21.79 | 4,629,500 |
| 2025-03-07 | $21.97 | $21.98 | $21.50 | $21.69 | $21.69 | 5,898,850 |
| 2025-03-06 | $21.79 | $22.09 | $21.68 | $22.06 | $22.06 | 6,494,190 |
| 2025-03-05 | $22.03 | $22.03 | $21.50 | $21.72 | $21.72 | 4,633,360 |
| 2025-03-04 | $21.66 | $22.06 | $21.50 | $21.95 | $21.95 | 5,082,980 |
| 2025-03-03 | $21.38 | $22.15 | $21.33 | $21.70 | $21.70 | 6,750,990 |
| 2025-02-28 | $22.18 | $22.40 | $21.14 | $21.30 | $21.30 | 9,015,720 |
| 2025-02-27 | $22.32 | $22.57 | $21.87 | $22.35 | $22.35 | 7,962,150 |
| 2025-02-26 | $22.20 | $22.53 | $22.02 | $22.31 | $22.31 | 8,200,410 |
| 2025-02-25 | $21.96 | $22.42 | $21.76 | $22.20 | $22.20 | 7,795,720 |
| 2025-02-24 | $22.83 | $22.83 | $21.97 | $22.15 | $22.15 | 10,525,980 |
| 2025-02-20 | $22.26 | $23.50 | $22.20 | $22.78 | $22.78 | 17,892,460 |
| 2025-02-19 | $21.84 | $22.28 | $21.48 | $22.20 | $22.20 | 13,308,260 |
| 2025-02-18 | $22.58 | $22.66 | $21.66 | $21.81 | $21.81 | 18,752,970 |
| 2025-02-17 | $21.11 | $23.65 | $21.08 | $22.56 | $22.56 | 33,781,080 |
| 2025-02-14 | $20.08 | $20.91 | $20.08 | $20.74 | $20.74 | 8,068,720 |
| 2025-02-13 | $20.29 | $20.40 | $20.15 | $20.19 | $20.19 | 3,665,710 |
| 2025-02-12 | $20.25 | $20.35 | $20.08 | $20.28 | $20.28 | 3,755,910 |
| 2025-02-11 | $20.61 | $20.68 | $20.15 | $20.29 | $20.29 | 5,448,610 |
| 2025-02-10 | $20.30 | $20.69 | $20.23 | $20.63 | $20.63 | 6,840,270 |
| 2025-02-07 | $19.90 | $20.51 | $19.78 | $20.25 | $20.25 | 6,557,410 |
| 2025-02-06 | $19.83 | $20.03 | $19.58 | $19.92 | $19.92 | 4,692,110 |
| 2025-02-05 | $19.66 | $19.85 | $19.56 | $19.83 | $19.83 | 4,174,340 |
| 2025-01-27 | $19.78 | $19.94 | $19.47 | $19.47 | $19.47 | 3,577,800 |
| 2025-01-24 | $19.45 | $19.88 | $19.38 | $19.75 | $19.75 | 5,124,100 |
| 2025-01-23 | $19.61 | $19.85 | $19.45 | $19.53 | $19.53 | 5,338,290 |
| 2025-01-22 | $19.38 | $19.48 | $19.17 | $19.43 | $19.43 | 3,145,820 |
| 2025-01-21 | $19.49 | $19.55 | $19.13 | $19.45 | $19.45 | 3,555,100 |
| 2025-01-20 | $19.41 | $19.68 | $19.31 | $19.36 | $19.36 | 4,101,550 |
| 2025-01-17 | $19.14 | $19.43 | $18.92 | $19.28 | $19.28 | 2,941,410 |
| 2025-01-16 | $19.18 | $19.55 | $19.03 | $19.13 | $19.13 | 3,806,300 |
| 2025-01-15 | $19.27 | $19.36 | $19.04 | $19.08 | $19.08 | 3,488,100 |
| 2025-01-14 | $18.83 | $19.42 | $18.76 | $19.35 | $19.35 | 5,073,540 |
| 2025-01-13 | $18.30 | $18.77 | $18.23 | $18.75 | $18.75 | 3,940,930 |
| 2025-01-09 | $18.91 | $19.23 | $18.73 | $19.01 | $19.01 | 3,518,610 |
| 2025-01-08 | $19.37 | $19.44 | $18.68 | $19.01 | $19.01 | 5,723,030 |
| 2025-01-07 | $19.52 | $19.52 | $19.12 | $19.40 | $19.40 | 4,232,240 |
| 2025-01-06 | $19.28 | $19.78 | $19.25 | $19.52 | $19.52 | 4,919,920 |
| 2025-01-03 | $19.82 | $20.03 | $19.18 | $19.28 | $19.28 | 5,996,360 |
| 2025-01-02 | $20.34 | $20.45 | $19.43 | $19.61 | $19.61 | 5,994,750 |
| 2024-12-31 | $21.07 | $21.15 | $20.32 | $20.32 | $20.32 | 5,864,660 |
| 2024-12-30 | $21.16 | $21.29 | $21.03 | $21.05 | $21.05 | 3,319,180 |
| 2024-12-27 | $21.11 | $21.39 | $20.98 | $21.21 | $21.21 | 4,686,900 |
| 2024-12-26 | $21.31 | $21.40 | $21.07 | $21.11 | $21.11 | 4,900,860 |
| 2024-12-25 | $21.60 | $21.71 | $21.12 | $21.31 | $21.31 | 3,508,890 |
| 2024-12-24 | $21.36 | $21.70 | $21.31 | $21.51 | $21.51 | 3,308,180 |
| 2024-12-23 | $21.65 | $21.70 | $21.23 | $21.27 | $21.27 | 4,594,540 |
| 2024-12-20 | $21.50 | $21.80 | $21.43 | $21.66 | $21.66 | 4,105,800 |
| 2024-12-19 | $21.49 | $21.61 | $21.18 | $21.54 | $21.54 | 4,759,190 |
| 2024-12-18 | $21.63 | $21.78 | $21.57 | $21.60 | $21.60 | 3,753,980 |
| 2024-12-17 | $21.91 | $22.02 | $21.54 | $21.63 | $21.63 | 5,548,970 |
| 2024-12-16 | $22.02 | $22.16 | $21.62 | $21.95 | $21.95 | 8,610,730 |
| 2024-12-13 | $22.70 | $22.70 | $22.02 | $22.13 | $22.13 | 17,647,920 |
| 2024-12-12 | $22.75 | $22.87 | $22.53 | $22.80 | $22.80 | 9,273,470 |
| 2024-12-11 | $22.90 | $23.17 | $22.66 | $22.75 | $22.75 | 7,601,400 |
| 2024-12-10 | $23.60 | $23.60 | $22.85 | $22.95 | $22.95 | 8,430,630 |
| 2024-12-09 | $23.31 | $23.44 | $22.54 | $22.70 | $22.70 | 6,595,180 |
| 2024-12-06 | $22.59 | $23.05 | $22.31 | $22.84 | $22.84 | 5,807,250 |
| 2024-12-05 | $22.36 | $22.64 | $22.30 | $22.46 | $22.46 | 3,288,610 |
| 2024-12-04 | $22.67 | $22.74 | $22.20 | $22.37 | $22.37 | 4,275,900 |
| 2024-12-03 | $23.09 | $23.11 | $22.60 | $22.78 | $22.78 | 5,686,370 |
| 2024-12-02 | $22.89 | $23.30 | $22.71 | $23.10 | $23.10 | 5,627,020 |
| 2024-11-29 | $22.30 | $23.05 | $22.18 | $22.82 | $22.82 | 5,973,970 |
| 2024-11-28 | $22.61 | $22.67 | $22.26 | $22.30 | $22.30 | 3,975,610 |
| 2024-11-27 | $22.05 | $22.63 | $21.76 | $22.62 | $22.62 | 5,266,070 |
| 2024-11-26 | $22.17 | $22.68 | $22.03 | $22.07 | $22.07 | 4,262,630 |
| 2024-11-25 | $22.22 | $22.39 | $21.94 | $22.32 | $22.32 | 4,760,600 |
| 2024-11-22 | $23.30 | $23.42 | $22.02 | $22.18 | $22.18 | 9,230,050 |
| 2024-11-21 | $23.52 | $23.66 | $23.13 | $23.30 | $23.30 | 5,933,880 |
| 2024-11-20 | $23.38 | $23.90 | $23.25 | $23.60 | $23.60 | 7,174,100 |
| 2024-11-19 | $23.30 | $23.60 | $22.81 | $23.45 | $23.45 | 6,132,360 |
| 2024-11-18 | $23.51 | $23.69 | $22.95 | $23.05 | $23.05 | 8,105,610 |
| 2024-11-15 | $24.00 | $24.23 | $23.45 | $23.45 | $23.45 | 9,278,190 |
| 2024-11-14 | $24.70 | $24.82 | $24.08 | $24.11 | $24.11 | 8,829,760 |
| 2024-11-13 | $24.81 | $25.32 | $24.15 | $24.89 | $24.89 | 13,516,760 |
| 2024-11-12 | $24.84 | $25.66 | $24.52 | $25.02 | $25.02 | 20,465,730 |
| 2024-11-11 | $23.93 | $24.93 | $23.68 | $24.72 | $24.72 | 14,458,550 |
| 2024-11-08 | $25.24 | $25.29 | $24.02 | $24.17 | $24.17 | 17,401,630 |
| 2024-11-07 | $23.64 | $24.61 | $23.64 | $24.57 | $24.57 | 13,398,460 |
| 2024-11-06 | $24.20 | $24.55 | $23.82 | $23.95 | $23.95 | 11,370,650 |
| 2024-11-05 | $23.40 | $24.23 | $23.15 | $24.14 | $24.14 | 10,611,290 |
| 2024-11-04 | $23.04 | $23.55 | $23.02 | $23.40 | $23.40 | 6,930,230 |
| 2024-11-01 | $23.51 | $23.87 | $22.99 | $22.99 | $22.99 | 9,970,120 |
| 2024-10-31 | $23.61 | $24.05 | $23.42 | $23.71 | $23.71 | 8,055,030 |
| 2024-10-30 | $23.99 | $24.29 | $23.50 | $23.78 | $23.78 | 8,275,500 |
| 2024-10-29 | $25.09 | $25.18 | $24.00 | $24.10 | $24.10 | 12,235,420 |
| 2024-10-28 | $24.60 | $25.07 | $24.18 | $24.92 | $24.92 | 12,599,680 |
| 2024-10-25 | $24.36 | $24.96 | $23.90 | $24.63 | $24.63 | 18,281,180 |
| 2024-10-24 | $23.33 | $25.78 | $23.20 | $24.97 | $24.97 | 26,065,540 |
| 2024-10-23 | $23.45 | $23.70 | $23.12 | $23.27 | $23.27 | 9,226,980 |
| 2024-10-22 | $23.38 | $23.69 | $23.05 | $23.43 | $23.43 | 8,214,220 |
| 2024-10-21 | $23.13 | $23.91 | $22.98 | $23.39 | $23.39 | 12,840,350 |
| 2024-10-18 | $21.50 | $24.06 | $21.50 | $22.93 | $22.93 | 14,842,600 |
| 2024-10-17 | $22.19 | $22.40 | $21.61 | $21.61 | $21.61 | 8,446,520 |
| 2024-10-16 | $22.05 | $22.55 | $21.80 | $21.91 | $21.91 | 9,229,760 |
| 2024-10-15 | $23.28 | $23.55 | $22.48 | $22.52 | $22.52 | 8,470,940 |
| 2024-10-14 | $23.28 | $23.55 | $22.51 | $23.37 | $23.37 | 9,906,260 |
| 2024-10-11 | $24.80 | $25.02 | $22.84 | $23.28 | $23.28 | 12,271,350 |
| 2024-10-10 | $24.94 | $26.45 | $24.94 | $25.05 | $25.05 | 14,690,350 |
| 2024-10-09 | $27.29 | $27.78 | $24.71 | $24.71 | $24.71 | 23,308,880 |
| 2024-10-08 | $29.21 | $29.21 | $25.85 | $28.86 | $28.86 | 30,412,740 |
| 2024-09-30 | $21.83 | $24.58 | $21.83 | $24.34 | $24.34 | 24,077,500 |
| 2024-09-27 | $18.97 | $21.09 | $18.95 | $20.53 | $20.53 | 16,097,100 |
| 2024-09-26 | $17.50 | $18.66 | $17.26 | $18.65 | $18.65 | 9,482,360 |
| 2024-09-25 | $17.50 | $17.87 | $17.32 | $17.43 | $17.43 | 8,072,280 |
| 2024-09-24 | $16.60 | $17.32 | $16.36 | $17.32 | $17.32 | 7,580,720 |
| 2024-09-23 | $16.74 | $16.94 | $16.48 | $16.56 | $16.56 | 3,117,890 |
| 2024-09-20 | $17.03 | $17.06 | $16.58 | $16.72 | $16.72 | 3,405,000 |
| 2024-09-19 | $16.80 | $17.26 | $16.57 | $17.01 | $17.01 | 4,174,900 |
| 2024-09-18 | $16.73 | $16.90 | $16.32 | $16.66 | $16.66 | 3,742,400 |
| 2024-09-13 | $17.18 | $17.21 | $16.76 | $16.78 | $16.78 | 3,374,920 |
| 2024-09-12 | $17.23 | $17.55 | $17.12 | $17.15 | $17.15 | 3,269,480 |
| 2024-09-11 | $17.15 | $17.39 | $17.04 | $17.22 | $17.22 | 3,566,800 |
| 2024-09-10 | $17.29 | $17.37 | $16.84 | $17.22 | $17.22 | 3,971,170 |
| 2024-09-09 | $17.11 | $17.36 | $17.06 | $17.24 | $17.24 | 4,185,100 |
| 2024-09-06 | $17.66 | $17.68 | $17.11 | $17.20 | $17.20 | 2,912,700 |
| 2024-09-05 | $17.32 | $17.70 | $17.31 | $17.55 | $17.55 | 3,533,900 |
| 2024-09-04 | $17.20 | $17.59 | $17.14 | $17.30 | $17.30 | 3,675,270 |
| 2024-09-03 | $17.19 | $17.50 | $17.03 | $17.27 | $17.27 | 3,517,960 |
| 2024-09-02 | $17.56 | $17.65 | $17.10 | $17.10 | $17.10 | 4,669,110 |
| 2024-08-30 | $17.29 | $17.90 | $17.10 | $17.51 | $17.51 | 6,174,800 |
| 2024-08-29 | $16.88 | $17.47 | $16.81 | $17.30 | $17.30 | 5,474,290 |
| 2024-08-28 | $16.81 | $17.08 | $16.69 | $16.88 | $16.88 | 3,066,120 |
| 2024-08-27 | $16.92 | $17.25 | $16.82 | $16.89 | $16.89 | 4,459,630 |
| 2024-08-26 | $17.00 | $17.15 | $16.76 | $16.92 | $16.92 | 5,106,950 |
| 2024-08-23 | $17.93 | $19.05 | $16.66 | $16.96 | $16.96 | 11,990,380 |
| 2024-08-22 | $18.49 | $18.63 | $18.09 | $18.13 | $18.13 | 3,041,400 |
| 2024-08-21 | $18.48 | $18.73 | $18.42 | $18.55 | $18.55 | 2,176,040 |
| 2024-08-20 | $19.04 | $19.13 | $18.51 | $18.52 | $18.52 | 3,929,310 |
| 2024-08-19 | $19.36 | $19.65 | $19.02 | $19.03 | $19.03 | 4,592,910 |
| 2024-08-16 | $19.32 | $19.48 | $19.01 | $19.36 | $19.36 | 4,385,060 |
| 2024-08-15 | $19.04 | $19.59 | $18.94 | $19.34 | $19.34 | 4,309,530 |
| 2024-08-14 | $19.39 | $19.39 | $18.90 | $19.04 | $19.04 | 3,382,500 |
| 2024-08-13 | $19.46 | $19.65 | $19.10 | $19.38 | $19.38 | 3,771,900 |
| 2024-08-12 | $19.35 | $19.80 | $19.26 | $19.55 | $19.55 | 3,895,900 |
| 2024-08-09 | $19.84 | $20.05 | $19.40 | $19.43 | $19.43 | 4,658,900 |
| 2024-08-08 | $19.64 | $20.15 | $19.60 | $19.83 | $19.83 | 7,088,190 |
| 2024-08-07 | $19.83 | $19.83 | $19.43 | $19.62 | $19.62 | 4,911,120 |
| 2024-08-06 | $19.38 | $19.90 | $19.22 | $19.88 | $19.88 | 8,261,910 |
| 2024-08-05 | $19.20 | $19.88 | $19.13 | $19.13 | $19.13 | 9,369,930 |
| 2024-08-02 | $19.44 | $20.11 | $19.24 | $19.32 | $19.32 | 8,414,400 |
| 2024-08-01 | $19.47 | $19.79 | $19.26 | $19.46 | $19.46 | 6,493,900 |
| 2024-07-31 | $18.01 | $19.50 | $17.85 | $19.50 | $19.50 | 11,404,700 |
| 2024-07-30 | $18.05 | $18.20 | $17.73 | $17.97 | $17.97 | 4,827,900 |
| 2024-07-29 | $18.53 | $18.56 | $17.99 | $18.01 | $18.01 | 4,900,500 |
| 2024-07-26 | $18.42 | $18.71 | $18.36 | $18.54 | $18.54 | 3,510,600 |
| 2024-07-25 | $18.11 | $18.72 | $18.02 | $18.45 | $18.45 | 4,124,280 |
| 2024-07-24 | $18.65 | $18.92 | $18.18 | $18.20 | $18.20 | 6,054,060 |
| 2024-07-23 | $19.73 | $19.74 | $18.81 | $18.82 | $18.82 | 6,543,650 |
| 2024-07-22 | $19.73 | $20.00 | $19.56 | $19.74 | $19.74 | 5,563,660 |
| 2024-07-19 | $19.42 | $19.85 | $19.31 | $19.73 | $19.73 | 5,462,870 |
| 2024-07-18 | $19.39 | $19.71 | $19.13 | $19.64 | $19.64 | 6,322,670 |
| 2024-07-17 | $19.13 | $19.65 | $19.12 | $19.50 | $19.50 | 6,316,120 |
| 2024-07-16 | $19.00 | $19.21 | $18.88 | $19.11 | $19.11 | 3,277,600 |
| 2024-07-15 | $19.27 | $19.42 | $18.91 | $19.08 | $19.08 | 4,613,320 |
| 2024-07-12 | $19.33 | $19.85 | $19.33 | $19.46 | $19.46 | 6,842,630 |
| 2024-07-11 | $19.00 | $19.69 | $18.81 | $19.32 | $19.32 | 11,163,420 |
| 2024-07-10 | $18.88 | $19.19 | $18.59 | $18.60 | $18.60 | 6,470,400 |
| 2024-07-09 | $19.07 | $19.19 | $18.54 | $18.90 | $18.90 | 7,493,240 |
| 2024-07-08 | $19.67 | $19.71 | $18.91 | $19.06 | $19.06 | 4,785,890 |
| 2024-07-05 | $19.00 | $19.80 | $18.75 | $19.72 | $19.72 | 5,573,750 |
| 2024-07-04 | $19.53 | $19.87 | $18.86 | $19.00 | $19.00 | 4,790,520 |
| 2024-07-03 | $20.00 | $20.10 | $19.60 | $19.69 | $19.69 | 4,099,710 |
| 2024-07-02 | $20.17 | $20.29 | $19.95 | $20.03 | $20.03 | 4,162,900 |
| 2024-07-01 | $20.22 | $20.38 | $19.80 | $20.25 | $20.25 | 6,032,920 |
| 2024-06-28 | $20.78 | $20.91 | $20.14 | $20.22 | $20.22 | 7,830,070 |
| 2024-06-27 | $21.34 | $21.38 | $20.73 | $20.77 | $20.77 | 6,116,500 |
| 2024-06-26 | $19.84 | $21.39 | $19.83 | $21.32 | $21.32 | 11,165,720 |
| 2024-06-25 | $20.21 | $20.35 | $19.69 | $19.90 | $19.90 | 4,985,800 |
| 2024-06-24 | $20.51 | $20.52 | $19.95 | $20.21 | $20.21 | 5,346,420 |
| 2024-06-21 | $20.61 | $21.01 | $20.50 | $20.59 | $20.59 | 4,960,420 |
| 2024-06-20 | $21.31 | $21.54 | $20.70 | $20.71 | $20.71 | 5,039,710 |
| 2024-06-19 | $21.57 | $21.71 | $21.21 | $21.29 | $21.29 | 4,933,110 |
| 2024-06-18 | $21.85 | $22.04 | $21.51 | $21.57 | $21.57 | 5,068,130 |
| 2024-06-17 | $21.64 | $21.94 | $21.60 | $21.73 | $21.73 | 5,995,430 |
| 2024-06-14 | $22.76 | $22.89 | $20.85 | $21.95 | $21.95 | 15,825,310 |
| 2024-06-13 | $23.15 | $23.19 | $22.68 | $22.80 | $22.80 | 4,035,300 |
| 2024-06-12 | $22.71 | $23.48 | $22.71 | $23.18 | $23.18 | 5,023,930 |
| 2024-06-11 | $22.80 | $22.97 | $22.36 | $22.88 | $22.88 | 5,808,300 |
| 2024-06-07 | $22.72 | $23.13 | $22.69 | $22.92 | $22.92 | 3,316,610 |
| 2024-06-06 | $23.50 | $23.74 | $22.65 | $22.70 | $22.70 | 6,734,930 |
| 2024-06-05 | $23.51 | $23.95 | $23.38 | $23.54 | $23.54 | 3,975,150 |
| 2024-06-04 | $23.19 | $23.69 | $22.95 | $23.56 | $23.56 | 4,186,080 |
| 2024-06-03 | $23.49 | $23.67 | $23.01 | $23.23 | $23.23 | 4,675,200 |
| 2024-05-31 | $23.73 | $24.02 | $23.63 | $23.66 | $23.66 | 2,815,100 |
| 2024-05-30 | $23.60 | $23.80 | $23.30 | $23.63 | $23.63 | 4,038,300 |
| 2024-05-29 | $24.09 | $24.37 | $23.51 | $23.76 | $23.76 | 4,616,300 |
| 2024-05-28 | $24.41 | $24.56 | $23.98 | $24.19 | $24.19 | 4,173,270 |
| 2024-05-27 | $24.45 | $24.60 | $23.75 | $24.52 | $24.52 | 5,592,410 |
| 2024-05-24 | $24.92 | $25.19 | $24.42 | $24.46 | $24.46 | 5,327,170 |
| 2024-05-23 | $25.50 | $25.50 | $24.90 | $24.92 | $24.92 | 5,204,400 |
| 2024-05-22 | $25.73 | $25.86 | $25.37 | $25.59 | $25.59 | 5,259,800 |
| 2024-05-21 | $25.46 | $25.79 | $25.08 | $25.75 | $25.75 | 5,737,170 |
| 2024-05-20 | $24.78 | $25.73 | $24.65 | $25.55 | $25.55 | 7,919,540 |
| 2024-05-17 | $24.58 | $25.02 | $24.53 | $24.78 | $24.78 | 5,569,130 |
| 2024-05-16 | $24.89 | $25.05 | $24.41 | $24.56 | $24.56 | 5,850,900 |
| 2024-05-15 | $25.30 | $25.48 | $24.84 | $24.88 | $24.88 | 5,122,240 |
| 2024-05-14 | $24.97 | $25.80 | $24.96 | $25.43 | $25.43 | 6,521,300 |
| 2024-05-13 | $25.29 | $25.79 | $24.92 | $25.15 | $25.15 | 8,418,000 |
| 2024-05-10 | $26.47 | $26.78 | $25.51 | $25.53 | $25.53 | 12,596,960 |
| 2024-05-09 | $26.00 | $27.73 | $25.55 | $26.78 | $26.78 | 18,401,200 |
| 2024-05-08 | $26.10 | $27.40 | $25.65 | $26.29 | $26.29 | 21,321,100 |
| 2024-05-07 | $25.00 | $25.28 | $24.70 | $25.25 | $25.25 | 8,277,740 |
| 2024-05-06 | $24.50 | $24.97 | $24.39 | $24.78 | $24.78 | 7,896,750 |
| 2024-04-30 | $24.02 | $24.24 | $23.60 | $24.05 | $24.05 | 5,232,820 |
| 2024-04-29 | $23.50 | $24.40 | $23.45 | $24.10 | $24.10 | 9,262,970 |
| 2024-04-26 | $23.25 | $23.75 | $23.13 | $23.69 | $23.69 | 6,055,600 |
| 2024-04-25 | $23.25 | $23.73 | $23.06 | $23.35 | $23.35 | 4,602,100 |
| 2024-04-24 | $23.04 | $23.31 | $22.71 | $23.26 | $23.26 | 5,108,440 |
| 2024-04-23 | $22.60 | $23.30 | $22.38 | $23.27 | $23.27 | 5,543,730 |
| 2024-04-22 | $22.14 | $23.48 | $22.10 | $22.74 | $22.74 | 6,427,260 |
| 2024-04-19 | $22.80 | $22.95 | $22.00 | $22.10 | $22.10 | 4,692,110 |
| 2024-04-18 | $22.50 | $23.22 | $22.13 | $22.79 | $22.79 | 3,852,900 |
| 2024-04-17 | $22.50 | $22.98 | $22.14 | $22.60 | $22.60 | 4,057,110 |
| 2024-04-16 | $23.30 | $23.75 | $22.36 | $22.36 | $22.36 | 5,570,900 |
| 2024-04-15 | $22.35 | $23.60 | $22.34 | $23.15 | $23.15 | 6,110,290 |
| 2024-04-12 | $22.46 | $22.75 | $21.98 | $22.35 | $22.35 | 2,257,080 |
| 2024-04-11 | $22.44 | $22.83 | $22.30 | $22.34 | $22.34 | 2,141,330 |
| 2024-04-10 | $23.06 | $23.08 | $22.38 | $22.62 | $22.62 | 2,355,800 |
| 2024-04-09 | $22.72 | $23.34 | $22.58 | $23.10 | $23.10 | 3,131,070 |
| 2024-04-08 | $23.60 | $23.60 | $22.65 | $22.65 | $22.65 | 3,234,930 |
| 2024-04-03 | $23.78 | $23.94 | $23.47 | $23.60 | $23.60 | 2,524,930 |
| 2024-04-02 | $24.28 | $24.29 | $23.65 | $23.84 | $23.84 | 3,453,730 |
| 2024-04-01 | $23.01 | $24.44 | $23.01 | $24.40 | $24.40 | 5,737,030 |
| 2024-03-29 | $22.78 | $22.86 | $22.30 | $22.73 | $22.73 | 2,717,210 |
| 2024-03-28 | $22.70 | $23.08 | $22.55 | $22.80 | $22.80 | 2,902,750 |
| 2024-03-27 | $23.29 | $23.58 | $22.70 | $22.72 | $22.72 | 2,690,720 |
| 2024-03-26 | $23.40 | $23.60 | $23.10 | $23.24 | $23.24 | 2,493,550 |
| 2024-03-25 | $23.99 | $24.39 | $23.40 | $23.47 | $23.47 | 3,654,800 |
| 2024-03-22 | $24.89 | $25.07 | $24.05 | $24.09 | $24.09 | 4,443,760 |
| 2024-03-21 | $25.44 | $25.61 | $24.93 | $24.99 | $24.99 | 3,988,050 |
| 2024-03-20 | $25.54 | $25.84 | $25.28 | $25.55 | $25.55 | 3,601,100 |
| 2024-03-19 | $26.28 | $26.29 | $25.53 | $25.54 | $25.54 | 3,312,800 |
| 2024-03-18 | $25.72 | $26.06 | $25.15 | $26.05 | $26.05 | 4,338,920 |
| 2024-03-15 | $25.67 | $26.29 | $25.00 | $25.53 | $25.53 | 4,964,520 |
| 2024-03-14 | $26.70 | $27.08 | $25.50 | $25.73 | $25.73 | 6,971,950 |
| 2024-03-13 | $25.95 | $26.00 | $25.26 | $25.70 | $25.70 | 3,557,570 |
| 2024-03-12 | $25.50 | $26.00 | $25.28 | $25.90 | $25.90 | 4,134,220 |
| 2024-03-11 | $24.80 | $25.52 | $24.35 | $25.40 | $25.40 | 4,134,400 |
| 2024-03-08 | $24.56 | $24.83 | $24.17 | $24.46 | $24.46 | 2,937,010 |
| 2024-03-07 | $25.51 | $25.66 | $24.36 | $24.42 | $24.42 | 3,993,420 |
| 2024-03-06 | $25.85 | $25.90 | $25.06 | $25.44 | $25.44 | 3,506,460 |
| 2024-03-05 | $25.92 | $26.15 | $25.40 | $25.82 | $25.82 | 4,458,240 |
| 2024-03-04 | $25.84 | $26.84 | $25.76 | $26.15 | $26.15 | 6,149,500 |
| 2024-03-01 | $25.98 | $26.15 | $25.60 | $25.97 | $25.97 | 5,037,770 |
| 2024-02-29 | $25.09 | $26.18 | $25.02 | $26.15 | $26.15 | 6,059,670 |
| 2024-02-28 | $26.14 | $27.10 | $25.24 | $25.36 | $25.36 | 9,551,770 |
| 2024-02-27 | $24.96 | $26.18 | $24.82 | $25.84 | $25.84 | 9,223,490 |
| 2024-02-26 | $24.66 | $25.36 | $24.35 | $24.90 | $24.90 | 6,407,380 |
| 2024-02-23 | $24.60 | $24.78 | $23.93 | $24.78 | $24.78 | 7,674,220 |
| 2024-02-22 | $24.48 | $24.88 | $24.35 | $24.66 | $24.66 | 4,268,330 |
| 2024-02-21 | $24.13 | $25.29 | $24.00 | $24.53 | $24.53 | 7,304,200 |
| 2024-02-20 | $24.10 | $25.33 | $24.10 | $24.76 | $24.76 | 5,838,310 |
| 2024-02-19 | $24.64 | $24.95 | $23.88 | $24.49 | $24.49 | 7,429,360 |
| 2024-02-08 | $25.74 | $26.80 | $24.39 | $24.59 | $24.59 | 13,487,950 |
| 2024-02-07 | $23.30 | $25.84 | $23.20 | $25.73 | $25.73 | 14,429,330 |
| 2024-02-06 | $19.23 | $23.41 | $19.11 | $23.30 | $23.30 | 11,260,670 |
| 2024-02-05 | $19.88 | $20.50 | $18.44 | $19.51 | $19.51 | 8,022,170 |
| 2024-02-02 | $21.04 | $21.30 | $19.50 | $20.08 | $20.08 | 4,782,520 |
| 2024-02-01 | $21.36 | $21.70 | $20.83 | $21.00 | $21.00 | 3,760,110 |
| 2024-01-31 | $21.91 | $22.21 | $21.15 | $21.36 | $21.36 | 4,175,420 |
| 2024-01-30 | $22.75 | $22.86 | $22.01 | $22.01 | $22.01 | 2,581,220 |
| 2024-01-29 | $23.30 | $23.66 | $22.77 | $22.82 | $22.82 | 2,608,730 |
| 2024-01-26 | $24.00 | $24.18 | $23.19 | $23.28 | $23.28 | 2,554,550 |
| 2024-01-25 | $23.71 | $24.24 | $23.30 | $24.02 | $24.02 | 3,286,350 |
| 2024-01-24 | $23.46 | $23.82 | $22.72 | $23.71 | $23.71 | 4,579,070 |
| 2024-01-23 | $23.01 | $23.65 | $22.94 | $23.34 | $23.34 | 3,039,300 |
| 2024-01-22 | $24.60 | $24.60 | $22.95 | $23.00 | $23.00 | 3,024,560 |
| 2024-01-19 | $24.39 | $24.82 | $24.30 | $24.65 | $24.65 | 2,988,880 |
| 2024-01-18 | $24.33 | $24.79 | $23.68 | $24.41 | $24.41 | 3,780,410 |
| 2024-01-17 | $25.44 | $25.55 | $24.46 | $24.46 | $24.46 | 2,528,380 |
| 2024-01-16 | $25.58 | $25.68 | $25.05 | $25.44 | $25.44 | 2,173,500 |
| 2024-01-15 | $25.83 | $26.06 | $25.48 | $25.59 | $25.59 | 2,876,800 |
| 2024-01-12 | $26.11 | $26.50 | $25.85 | $25.87 | $25.87 | 2,634,190 |
| 2024-01-11 | $25.80 | $26.19 | $25.52 | $26.16 | $26.16 | 3,199,540 |
| 2024-01-10 | $25.30 | $26.12 | $25.02 | $25.60 | $25.60 | 2,513,050 |
| 2024-01-09 | $25.93 | $25.95 | $25.00 | $25.44 | $25.44 | 3,555,850 |
| 2024-01-08 | $26.74 | $26.74 | $25.72 | $25.73 | $25.73 | 3,660,490 |
| 2024-01-05 | $27.88 | $27.88 | $26.70 | $26.75 | $26.75 | 3,075,670 |
| 2024-01-04 | $28.52 | $28.79 | $27.77 | $27.79 | $27.79 | 1,922,560 |
| 2024-01-03 | $28.59 | $28.90 | $28.32 | $28.55 | $28.55 | 1,746,740 |
| 2024-01-02 | $29.00 | $29.10 | $28.28 | $28.60 | $28.60 | 2,554,180 |
| 2024-01-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-12-29 | $28.24 | $29.09 | $28.20 | $29.00 | $29.00 | 3,743,720 |
| 2023-12-28 | $26.93 | $28.30 | $26.88 | $28.18 | $28.18 | 3,498,150 |
| 2023-12-27 | $27.07 | $27.20 | $26.68 | $27.02 | $27.02 | 1,585,020 |
| 2023-12-26 | $27.13 | $27.34 | $26.77 | $27.12 | $27.12 | 2,123,590 |
| 2023-12-25 | $27.15 | $27.49 | $27.03 | $27.08 | $27.08 | 1,703,760 |
| 2023-12-22 | $27.67 | $27.87 | $27.08 | $27.20 | $27.20 | 2,471,540 |
| 2023-12-21 | $27.60 | $27.88 | $27.35 | $27.74 | $27.74 | 1,487,700 |
| 2023-12-20 | $27.92 | $28.30 | $27.62 | $27.62 | $27.62 | 2,249,660 |
| 2023-12-19 | $27.73 | $28.00 | $27.60 | $27.83 | $27.83 | 1,656,010 |
| 2023-12-18 | $27.89 | $28.21 | $27.70 | $27.78 | $27.78 | 1,909,150 |
| 2023-12-14 | $28.69 | $29.38 | $28.40 | $28.40 | $28.40 | 2,765,420 |
| 2023-12-13 | $28.65 | $29.10 | $28.46 | $28.51 | $28.51 | 2,116,110 |
| 2023-12-12 | $29.14 | $29.14 | $28.35 | $28.81 | $28.81 | 3,425,120 |
| 2023-12-11 | $28.56 | $29.29 | $28.00 | $29.18 | $29.18 | 3,676,750 |
| 2023-12-08 | $28.52 | $29.06 | $28.29 | $28.77 | $28.77 | 3,573,640 |
| 2023-12-07 | $29.29 | $29.29 | $28.37 | $28.50 | $28.50 | 3,200,380 |
| 2023-12-06 | $28.30 | $29.75 | $28.30 | $29.32 | $29.32 | 3,760,290 |
| 2023-12-05 | $29.22 | $29.40 | $28.55 | $28.60 | $28.60 | 3,603,880 |
| 2023-12-04 | $29.65 | $29.67 | $28.48 | $29.30 | $29.30 | 4,762,450 |
| 2023-12-01 | $30.06 | $30.07 | $29.31 | $29.58 | $29.58 | 3,360,790 |
| 2023-11-30 | $29.75 | $30.11 | $29.43 | $30.07 | $30.07 | 3,658,180 |
| 2023-11-29 | $29.95 | $30.14 | $29.73 | $29.84 | $29.84 | 2,515,800 |
| 2023-11-28 | $29.59 | $30.30 | $29.14 | $29.94 | $29.94 | 3,499,380 |
| 2023-11-27 | $29.88 | $29.93 | $29.07 | $29.61 | $29.61 | 5,209,080 |
| 2023-11-24 | $30.35 | $30.36 | $29.65 | $29.97 | $29.97 | 5,996,090 |
| 2023-11-23 | $29.63 | $30.61 | $29.51 | $30.54 | $30.54 | 6,009,100 |
| 2023-11-22 | $29.79 | $30.35 | $29.55 | $29.90 | $29.90 | 4,884,620 |
| 2023-11-21 | $29.96 | $30.20 | $29.54 | $29.90 | $29.90 | 4,153,320 |
| 2023-11-20 | $29.49 | $30.05 | $29.31 | $29.90 | $29.90 | 3,283,160 |
| 2023-11-17 | $29.44 | $29.52 | $29.16 | $29.33 | $29.33 | 2,567,600 |
| 2023-11-16 | $29.70 | $29.92 | $29.45 | $29.45 | $29.45 | 2,540,970 |
| 2023-11-15 | $29.85 | $30.08 | $29.59 | $29.70 | $29.70 | 2,566,710 |
| 2023-11-14 | $29.48 | $29.83 | $29.45 | $29.70 | $29.70 | 2,844,020 |
| 2023-11-13 | $29.60 | $29.75 | $29.23 | $29.53 | $29.53 | 3,182,090 |
| 2023-11-10 | $29.38 | $29.65 | $29.10 | $29.52 | $29.52 | 3,664,390 |
| 2023-11-09 | $29.78 | $30.10 | $29.35 | $29.37 | $29.37 | 3,344,270 |
| 2023-11-08 | $29.58 | $30.05 | $29.37 | $29.88 | $29.88 | 4,368,340 |
| 2023-11-07 | $29.56 | $29.81 | $29.31 | $29.58 | $29.58 | 3,224,840 |
| 2023-11-06 | $28.94 | $29.86 | $28.90 | $29.56 | $29.56 | 4,469,870 |
| 2023-11-03 | $28.37 | $28.78 | $28.30 | $28.65 | $28.65 | 2,832,250 |
| 2023-11-02 | $28.89 | $28.92 | $28.34 | $28.45 | $28.45 | 2,806,150 |
| 2023-11-01 | $28.97 | $29.05 | $28.34 | $28.71 | $28.71 | 3,231,500 |
| 2023-10-31 | $28.50 | $29.07 | $28.34 | $28.92 | $28.92 | 4,321,900 |
| 2023-10-30 | $28.00 | $28.76 | $27.86 | $28.52 | $28.52 | 5,168,410 |
| 2023-10-27 | $27.09 | $28.30 | $26.76 | $28.11 | $28.11 | 6,191,640 |
| 2023-10-26 | $26.15 | $27.00 | $26.15 | $26.98 | $26.98 | 4,044,930 |
| 2023-10-25 | $27.13 | $27.49 | $26.42 | $26.63 | $26.63 | 4,597,600 |
| 2023-10-24 | $27.05 | $27.41 | $26.67 | $27.06 | $27.06 | 3,454,180 |
| 2023-10-23 | $27.32 | $27.36 | $26.65 | $26.92 | $26.92 | 2,899,990 |
| 2023-10-20 | $27.60 | $28.19 | $27.17 | $27.36 | $27.36 | 3,673,760 |
| 2023-10-19 | $27.84 | $28.16 | $27.58 | $27.63 | $27.63 | 2,834,160 |
| 2023-10-18 | $28.85 | $28.85 | $27.88 | $28.07 | $28.07 | 3,851,010 |
| 2023-10-17 | $29.41 | $29.55 | $28.55 | $28.86 | $28.86 | 3,716,300 |
| 2023-10-16 | $30.24 | $30.47 | $29.20 | $29.36 | $29.36 | 4,948,310 |
| 2023-10-13 | $29.81 | $30.34 | $29.63 | $30.24 | $30.24 | 4,382,090 |
| 2023-10-12 | $30.03 | $30.59 | $29.67 | $30.01 | $30.01 | 3,947,800 |
| 2023-10-11 | $28.79 | $30.78 | $28.79 | $30.02 | $30.02 | 8,360,800 |
| 2023-10-10 | $29.45 | $29.80 | $28.64 | $28.79 | $28.79 | 4,207,210 |
| 2023-10-09 | $29.76 | $29.86 | $29.06 | $29.42 | $29.42 | 3,268,800 |
| 2023-09-28 | $29.99 | $30.15 | $29.70 | $29.75 | $29.75 | 3,287,510 |
| 2023-09-27 | $29.13 | $30.14 | $29.01 | $29.99 | $29.99 | 5,053,790 |
| 2023-09-26 | $29.60 | $29.65 | $29.10 | $29.10 | $29.10 | 2,698,930 |
| 2023-09-25 | $29.15 | $29.75 | $29.11 | $29.57 | $29.57 | 3,740,140 |
| 2023-09-22 | $28.90 | $29.38 | $28.79 | $29.36 | $29.36 | 3,428,540 |
| 2023-09-21 | $29.25 | $29.37 | $28.98 | $29.05 | $29.05 | 2,950,900 |
| 2023-09-20 | $29.49 | $29.68 | $29.28 | $29.40 | $29.40 | 2,915,710 |
| 2023-09-19 | $30.05 | $30.19 | $29.47 | $29.75 | $29.75 | 3,344,860 |
| 2023-09-18 | $29.17 | $30.25 | $29.16 | $29.99 | $29.99 | 5,930,800 |
| 2023-09-15 | $28.91 | $29.78 | $28.74 | $29.28 | $29.28 | 5,366,470 |
| 2023-09-14 | $29.01 | $29.18 | $28.61 | $28.84 | $28.84 | 3,398,700 |
| 2023-09-13 | $29.20 | $29.48 | $28.83 | $29.00 | $29.00 | 3,087,510 |
| 2023-09-12 | $29.49 | $29.72 | $29.11 | $29.30 | $29.30 | 3,455,980 |
| 2023-09-11 | $28.68 | $29.76 | $28.53 | $29.37 | $29.37 | 6,750,000 |
| 2023-09-08 | $28.36 | $29.05 | $28.13 | $28.63 | $28.63 | 3,792,150 |
| 2023-09-07 | $29.78 | $29.80 | $28.35 | $28.46 | $28.46 | 6,949,880 |
| 2023-09-06 | $30.71 | $30.71 | $29.61 | $29.82 | $29.82 | 6,925,830 |
| 2023-09-05 | $31.80 | $31.98 | $30.81 | $30.86 | $30.86 | 5,153,680 |
| 2023-09-04 | $31.97 | $32.39 | $31.62 | $31.70 | $31.70 | 3,779,960 |
| 2023-09-01 | $31.96 | $32.23 | $31.59 | $31.78 | $31.78 | 2,204,610 |
| 2023-08-31 | $31.97 | $32.25 | $31.63 | $31.96 | $31.96 | 5,659,520 |
| 2023-08-30 | $31.95 | $32.86 | $31.85 | $31.95 | $31.95 | 3,069,580 |
| 2023-08-29 | $30.73 | $32.18 | $30.60 | $32.14 | $32.14 | 3,813,750 |
| 2023-08-28 | $34.00 | $34.30 | $30.75 | $30.88 | $30.88 | 5,285,630 |
| 2023-08-25 | $31.10 | $32.14 | $30.84 | $31.44 | $31.44 | 3,516,320 |
| 2023-08-24 | $30.56 | $31.59 | $30.18 | $31.39 | $31.39 | 4,582,010 |
| 2023-08-23 | $31.66 | $32.11 | $30.46 | $30.61 | $30.61 | 5,038,750 |
| 2023-08-22 | $32.89 | $33.30 | $31.13 | $31.82 | $31.82 | 5,075,230 |
| 2023-08-21 | $33.30 | $33.55 | $32.88 | $32.89 | $32.89 | 2,404,830 |
| 2023-08-18 | $33.92 | $34.28 | $33.35 | $33.40 | $33.40 | 2,078,110 |
| 2023-08-17 | $33.90 | $34.46 | $33.60 | $34.09 | $34.09 | 2,342,300 |
| 2023-08-16 | $34.21 | $34.63 | $33.75 | $34.06 | $34.06 | 2,552,190 |
| 2023-08-15 | $34.78 | $34.78 | $33.70 | $34.22 | $34.22 | 2,954,350 |
| 2023-08-14 | $34.40 | $34.98 | $33.90 | $34.78 | $34.78 | 2,729,280 |
| 2023-08-11 | $35.12 | $36.07 | $34.71 | $34.78 | $34.78 | 3,814,570 |
| 2023-08-10 | $35.05 | $35.75 | $34.70 | $35.22 | $35.22 | 2,740,500 |
| 2023-08-09 | $34.72 | $36.30 | $34.55 | $35.28 | $35.28 | 6,063,640 |
| 2023-08-08 | $34.96 | $35.25 | $34.12 | $34.61 | $34.61 | 3,747,930 |
| 2023-08-07 | $36.68 | $36.69 | $34.86 | $34.96 | $34.96 | 5,747,840 |
| 2023-08-04 | $37.37 | $37.96 | $36.57 | $36.68 | $36.68 | 3,518,600 |
| 2023-08-03 | $36.86 | $37.70 | $36.71 | $37.36 | $37.36 | 2,718,600 |
| 2023-08-02 | $37.97 | $37.99 | $36.70 | $37.00 | $37.00 | 4,360,300 |
| 2023-08-01 | $37.63 | $38.99 | $37.36 | $37.97 | $37.97 | 4,599,300 |
| 2023-07-31 | $39.50 | $39.81 | $37.50 | $37.87 | $37.87 | 8,708,220 |
| 2023-07-28 | $39.00 | $41.94 | $38.75 | $39.82 | $39.82 | 8,900,720 |
| 2023-07-27 | $37.00 | $40.28 | $36.81 | $39.70 | $39.70 | 11,198,220 |
| 2023-07-26 | $35.21 | $37.55 | $35.11 | $37.52 | $37.52 | 7,723,030 |
| 2023-07-25 | $35.40 | $35.64 | $34.88 | $35.35 | $35.35 | 3,011,000 |
| 2023-07-24 | $34.74 | $35.53 | $34.43 | $34.79 | $34.79 | 2,699,130 |
| 2023-07-21 | $33.67 | $35.15 | $33.41 | $34.70 | $34.70 | 4,468,650 |
| 2023-07-20 | $34.03 | $34.47 | $33.66 | $33.68 | $33.68 | 1,768,410 |
| 2023-07-19 | $34.09 | $34.40 | $33.83 | $34.09 | $34.09 | 1,634,140 |
| 2023-07-18 | $34.66 | $34.68 | $34.08 | $34.25 | $34.25 | 2,022,320 |
| 2023-07-17 | $35.08 | $35.17 | $34.00 | $34.36 | $34.36 | 3,829,540 |
| 2023-07-14 | $35.11 | $36.36 | $34.91 | $35.17 | $35.17 | 6,272,550 |
| 2023-07-13 | $34.64 | $35.05 | $34.43 | $35.03 | $35.03 | 3,391,060 |
| 2023-07-12 | $34.68 | $35.54 | $34.29 | $34.64 | $34.64 | 5,455,380 |
| 2023-07-11 | $33.89 | $34.94 | $33.89 | $34.58 | $34.58 | 4,077,870 |
| 2023-07-10 | $33.38 | $34.82 | $33.26 | $33.95 | $33.95 | 3,861,710 |
| 2023-07-07 | $33.18 | $33.63 | $32.96 | $33.43 | $33.43 | 2,402,870 |
| 2023-07-06 | $33.99 | $34.08 | $33.28 | $33.31 | $33.31 | 2,582,160 |
| 2023-07-05 | $34.36 | $34.55 | $34.06 | $34.19 | $33.99 | 2,272,490 |
| 2023-07-04 | $34.54 | $34.54 | $34.00 | $34.36 | $34.15 | 2,985,000 |
| 2023-07-03 | $33.63 | $34.58 | $33.56 | $34.55 | $34.34 | 4,288,460 |
| 2023-06-30 | $33.42 | $34.03 | $33.07 | $33.63 | $33.43 | 2,534,400 |
| 2023-06-29 | $33.46 | $33.83 | $33.24 | $33.44 | $33.24 | 2,426,800 |
| 2023-06-28 | $33.58 | $33.75 | $33.22 | $33.50 | $33.30 | 2,422,300 |
| 2023-06-27 | $33.40 | $34.00 | $33.26 | $33.42 | $33.22 | 3,668,900 |
| 2023-06-26 | $32.90 | $33.48 | $32.55 | $33.25 | $33.05 | 2,983,290 |
| 2023-06-21 | $33.74 | $33.84 | $32.99 | $33.00 | $32.80 | 2,920,680 |
| 2023-06-20 | $33.82 | $34.15 | $33.69 | $33.74 | $33.54 | 2,960,390 |
| 2023-06-19 | $33.48 | $34.03 | $33.11 | $33.84 | $33.64 | 4,839,770 |
| 2023-06-16 | $34.60 | $34.92 | $33.05 | $33.48 | $33.28 | 8,531,180 |
| 2023-06-15 | $33.69 | $34.54 | $33.30 | $34.28 | $34.08 | 4,915,280 |
| 2023-06-14 | $33.50 | $34.00 | $33.19 | $33.69 | $33.49 | 2,904,220 |
| 2023-06-13 | $33.99 | $34.15 | $33.35 | $33.37 | $33.17 | 2,723,670 |
| 2023-06-12 | $33.75 | $34.15 | $33.15 | $33.84 | $33.64 | 4,306,900 |
| 2023-06-09 | $33.79 | $34.68 | $33.50 | $33.74 | $33.54 | 5,506,270 |
| 2023-06-08 | $34.49 | $34.49 | $33.61 | $33.79 | $33.59 | 3,485,790 |
| 2023-06-07 | $35.00 | $35.32 | $33.97 | $34.18 | $33.98 | 3,616,560 |
| 2023-06-06 | $36.24 | $36.37 | $34.93 | $35.05 | $34.84 | 4,062,410 |
| 2023-06-05 | $37.47 | $37.56 | $36.30 | $36.35 | $36.13 | 3,149,810 |
| 2023-06-02 | $37.49 | $37.84 | $37.21 | $37.50 | $37.28 | 2,548,160 |
| 2023-06-01 | $37.88 | $38.57 | $37.45 | $37.51 | $37.51 | 3,195,850 |
| 2023-05-31 | $38.62 | $39.15 | $37.85 | $38.13 | $38.13 | 2,627,560 |
| 2023-05-30 | $39.44 | $40.06 | $37.70 | $38.56 | $38.56 | 4,612,170 |
| 2023-05-29 | $40.39 | $40.66 | $39.46 | $39.78 | $39.78 | 2,052,440 |
| 2023-05-26 | $39.83 | $40.70 | $39.45 | $40.30 | $40.30 | 2,345,300 |
| 2023-05-25 | $40.18 | $40.63 | $39.21 | $39.78 | $39.78 | 3,187,840 |
| 2023-05-24 | $41.72 | $41.88 | $40.14 | $40.18 | $40.18 | 3,435,830 |
| 2023-05-23 | $41.36 | $42.34 | $41.36 | $42.06 | $42.06 | 2,032,160 |
| 2023-05-22 | $42.13 | $42.20 | $41.28 | $41.45 | $41.45 | 2,067,730 |
| 2023-05-19 | $41.30 | $42.30 | $41.20 | $42.02 | $42.02 | 2,490,890 |
| 2023-05-18 | $42.25 | $42.45 | $41.30 | $41.61 | $41.61 | 2,251,910 |
| 2023-05-17 | $42.40 | $42.57 | $42.01 | $42.29 | $42.29 | 1,062,910 |
| 2023-05-16 | $42.65 | $42.71 | $42.06 | $42.50 | $42.50 | 2,305,430 |
| 2023-05-15 | $42.71 | $42.93 | $41.90 | $42.60 | $42.60 | 2,187,850 |
| 2023-05-12 | $42.82 | $43.27 | $42.30 | $42.82 | $42.82 | 1,739,080 |
| 2023-05-11 | $43.70 | $44.70 | $42.64 | $42.82 | $42.82 | 2,608,450 |
| 2023-05-10 | $43.10 | $44.04 | $42.91 | $43.78 | $43.78 | 2,196,920 |
| 2023-05-09 | $44.26 | $44.42 | $43.00 | $43.05 | $43.05 | 2,512,910 |
| 2023-05-08 | $45.18 | $45.80 | $43.63 | $44.28 | $44.28 | 2,970,320 |
| 2023-05-05 | $45.93 | $46.22 | $44.70 | $44.99 | $44.99 | 1,967,620 |
| 2023-05-04 | $46.12 | $46.99 | $45.80 | $45.93 | $45.93 | 2,126,830 |
| 2023-05-03 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-05-02 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-04-28 | $46.80 | $47.72 | $45.90 | $46.30 | $46.30 | 3,391,420 |
| 2023-04-27 | $45.45 | $47.47 | $45.45 | $47.20 | $47.20 | 3,525,250 |
| 2023-04-26 | $44.31 | $46.56 | $43.88 | $45.53 | $45.53 | 4,178,030 |
| 2023-04-25 | $43.50 | $44.60 | $43.20 | $43.99 | $43.99 | 3,796,140 |
| 2023-04-24 | $44.62 | $44.78 | $42.80 | $43.65 | $43.65 | 4,878,100 |
| 2023-04-21 | $45.50 | $46.31 | $43.31 | $44.48 | $44.48 | 4,647,480 |
| 2023-04-20 | $46.95 | $47.52 | $45.52 | $46.31 | $46.31 | 2,611,050 |
| 2023-04-19 | $47.53 | $47.85 | $46.80 | $47.01 | $47.01 | 1,590,040 |
| 2023-04-18 | $48.60 | $48.70 | $47.53 | $47.57 | $47.57 | 1,782,210 |
| 2023-04-17 | $48.11 | $49.14 | $48.11 | $48.60 | $48.60 | 1,970,970 |
| 2023-04-14 | $49.10 | $49.67 | $48.02 | $48.11 | $48.11 | 2,527,770 |
| 2023-04-13 | $47.86 | $49.68 | $47.63 | $48.84 | $48.84 | 3,668,270 |
| 2023-04-12 | $48.61 | $49.08 | $47.87 | $48.00 | $48.00 | 1,806,560 |
| 2023-04-11 | $49.99 | $50.28 | $48.30 | $48.60 | $48.60 | 2,775,390 |
| 2023-04-10 | $48.56 | $50.17 | $48.50 | $49.72 | $49.72 | 2,911,270 |
| 2023-04-07 | $47.08 | $49.31 | $46.81 | $49.06 | $49.06 | 3,050,710 |
| 2023-04-06 | $47.02 | $47.58 | $46.61 | $46.80 | $46.80 | 1,605,180 |
| 2023-04-05 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
| 2023-04-04 | $47.11 | $47.49 | $46.16 | $47.03 | $47.03 | 3,879,900 |
| 2023-04-03 | $47.99 | $48.09 | $47.12 | $47.21 | $47.21 | 2,241,310 |
| 2023-03-31 | $48.03 | $48.58 | $47.07 | $47.60 | $47.60 | 2,060,500 |
| 2023-03-30 | $47.69 | $48.50 | $47.69 | $48.03 | $48.03 | 1,584,320 |
| 2023-03-29 | $48.86 | $49.00 | $47.15 | $48.00 | $48.00 | 2,556,700 |
| 2023-03-28 | $49.10 | $49.64 | $48.65 | $48.86 | $48.86 | 1,714,700 |
| 2023-03-27 | $49.30 | $49.80 | $48.60 | $48.95 | $48.95 | 1,455,980 |
| 2023-03-24 | $49.85 | $50.39 | $48.97 | $49.30 | $49.30 | 1,743,070 |
| 2023-03-23 | $50.17 | $50.51 | $49.54 | $49.88 | $49.88 | 1,186,050 |
| 2023-03-22 | $51.10 | $51.10 | $49.22 | $50.27 | $50.27 | 2,019,450 |
| 2023-03-21 | $50.40 | $51.28 | $50.15 | $50.70 | $50.70 | 1,631,550 |
| 2023-03-20 | $51.52 | $51.65 | $50.34 | $50.54 | $50.54 | 1,534,610 |
| 2023-03-17 | $52.03 | $52.57 | $51.30 | $51.32 | $51.32 | 1,628,120 |
| 2023-03-16 | $51.92 | $52.85 | $51.77 | $52.02 | $52.02 | 1,522,890 |
| 2023-03-15 | $52.43 | $53.49 | $51.66 | $51.85 | $51.85 | 1,516,680 |
| 2023-03-14 | $52.71 | $53.30 | $52.25 | $52.43 | $52.43 | 1,011,100 |
| 2023-03-13 | $52.73 | $53.15 | $52.23 | $52.77 | $52.77 | 1,258,460 |
| 2023-03-10 | $51.71 | $53.50 | $51.59 | $52.76 | $52.76 | 2,204,030 |
| 2023-03-09 | $52.03 | $52.21 | $51.02 | $52.09 | $52.09 | 1,347,930 |
| 2023-03-08 | $50.78 | $51.50 | $50.40 | $51.47 | $51.47 | 1,274,740 |
| 2023-03-07 | $52.20 | $52.44 | $50.92 | $50.95 | $50.95 | 1,632,920 |
| 2023-03-06 | $51.61 | $52.87 | $51.33 | $52.12 | $52.12 | 1,710,420 |
| 2023-03-03 | $51.81 | $52.33 | $51.16 | $51.61 | $51.61 | 1,737,150 |
| 2023-03-02 | $52.64 | $53.16 | $51.78 | $51.81 | $51.81 | 1,591,180 |
| 2023-03-01 | $52.80 | $53.64 | $52.25 | $52.79 | $52.79 | 1,851,210 |
| 2023-02-28 | $52.09 | $52.90 | $52.00 | $52.72 | $52.72 | 1,404,120 |
| 2023-02-27 | $52.34 | $52.52 | $51.39 | $52.09 | $52.09 | 2,950,570 |
| 2023-02-24 | $53.69 | $53.76 | $51.99 | $52.35 | $52.35 | 1,851,810 |
| 2023-02-23 | $53.53 | $54.29 | $52.72 | $53.15 | $53.15 | 1,416,820 |
| 2023-02-22 | $53.50 | $54.38 | $53.01 | $53.54 | $53.54 | 1,129,000 |
| 2023-02-21 | $53.26 | $53.89 | $53.03 | $53.69 | $53.69 | 1,264,110 |
| 2023-02-20 | $52.32 | $53.55 | $51.35 | $53.32 | $53.32 | 2,360,170 |
| 2023-02-17 | $52.80 | $53.49 | $52.30 | $52.76 | $52.76 | 1,589,430 |
| 2023-02-16 | $53.69 | $54.32 | $52.80 | $53.23 | $53.23 | 1,915,380 |
| 2023-02-15 | $54.44 | $54.59 | $53.26 | $53.50 | $53.50 | 1,241,030 |
| 2023-02-14 | $54.20 | $55.19 | $54.02 | $54.59 | $54.59 | 1,804,530 |
| 2023-02-13 | $54.06 | $55.47 | $53.52 | $54.17 | $54.17 | 2,580,440 |
| 2023-02-10 | $53.49 | $54.35 | $53.40 | $54.03 | $54.03 | 2,784,200 |
| 2023-02-09 | $53.49 | $54.13 | $53.03 | $53.60 | $53.60 | 2,133,090 |
| 2023-02-08 | $53.43 | $53.95 | $53.05 | $53.49 | $53.49 | 1,592,970 |
| 2023-02-07 | $54.39 | $55.07 | $53.30 | $53.60 | $53.60 | 1,633,450 |
| 2023-02-06 | $55.12 | $55.33 | $54.00 | $54.35 | $54.35 | 2,047,060 |
| 2023-02-03 | $55.60 | $56.30 | $54.43 | $55.11 | $55.11 | 1,432,720 |
| 2023-02-02 | $56.00 | $57.20 | $55.66 | $55.91 | $55.91 | 2,174,290 |
| 2023-02-01 | $56.60 | $56.99 | $55.80 | $56.10 | $56.10 | 1,956,020 |
| 2023-01-31 | $56.50 | $56.99 | $55.85 | $56.50 | $56.50 | 2,366,270 |
| 2023-01-30 | $55.83 | $57.47 | $55.59 | $57.00 | $57.00 | 3,580,560 |
| 2023-01-20 | $56.37 | $56.90 | $55.13 | $55.47 | $55.47 | 1,812,440 |
| 2023-01-19 | $56.47 | $56.88 | $55.20 | $56.37 | $56.37 | 1,761,630 |
| 2023-01-18 | $56.71 | $56.90 | $55.56 | $56.00 | $56.00 | 1,671,920 |
| 2023-01-17 | $56.95 | $57.43 | $56.40 | $56.71 | $56.71 | 1,868,220 |
| 2023-01-16 | $56.81 | $58.47 | $56.70 | $57.00 | $57.00 | 4,067,790 |
| 2023-01-13 | $54.51 | $57.18 | $54.41 | $57.00 | $57.00 | 3,911,840 |
| 2023-01-12 | $55.10 | $55.46 | $54.29 | $54.84 | $54.84 | 1,848,420 |
| 2023-01-11 | $55.30 | $57.49 | $54.83 | $55.30 | $55.30 | 2,852,250 |
| 2023-01-10 | $55.19 | $55.75 | $54.27 | $55.30 | $55.30 | 1,625,470 |
| 2023-01-09 | $54.51 | $55.64 | $54.17 | $55.18 | $55.18 | 1,748,740 |
| 2023-01-06 | $55.38 | $55.65 | $54.25 | $54.50 | $54.50 | 2,206,840 |
| 2023-01-05 | $54.77 | $56.34 | $54.60 | $55.30 | $55.30 | 1,672,020 |
| 2023-01-04 | $54.35 | $55.23 | $54.19 | $54.89 | $54.89 | 1,580,510 |
| 2023-01-03 | $54.79 | $55.73 | $53.91 | $54.36 | $54.36 | 2,847,950 |
| 2023-01-02 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2022-12-30 | $55.00 | $56.58 | $54.89 | $55.10 | $55.10 | 2,924,670 |
| 2022-12-29 | $54.05 | $55.48 | $53.90 | $55.10 | $55.10 | 2,261,540 |
| 2022-12-28 | $53.00 | $55.50 | $52.51 | $54.61 | $54.61 | 3,321,750 |
| 2022-12-27 | $51.66 | $53.53 | $50.64 | $52.85 | $52.85 | 2,152,270 |
| 2022-12-26 | $51.21 | $52.80 | $51.20 | $51.66 | $51.66 | 1,774,500 |
| 2022-12-23 | $51.10 | $51.30 | $50.51 | $51.17 | $51.17 | 1,467,270 |
| 2022-12-22 | $48.32 | $51.25 | $48.01 | $51.10 | $51.10 | 2,545,730 |
| 2022-12-21 | $48.93 | $49.25 | $47.88 | $48.30 | $48.30 | 1,307,570 |
| 2022-12-20 | $50.51 | $50.73 | $48.90 | $48.99 | $48.99 | 2,573,330 |
| 2022-12-19 | $52.15 | $52.74 | $50.52 | $50.85 | $50.85 | 1,483,820 |
| 2022-12-16 | $51.17 | $52.18 | $51.15 | $52.15 | $52.15 | 1,439,440 |
| 2022-12-15 | $52.03 | $52.89 | $51.40 | $51.63 | $51.63 | 1,438,150 |
| 2022-12-14 | $52.05 | $52.90 | $51.85 | $52.50 | $52.50 | 1,514,550 |
| 2022-12-13 | $52.47 | $53.09 | $51.60 | $52.26 | $52.26 | 1,818,970 |
| 2022-12-12 | $50.34 | $52.19 | $50.34 | $52.06 | $52.06 | 2,506,500 |
| 2022-12-09 | $50.41 | $50.70 | $49.84 | $50.67 | $50.67 | 2,395,800 |
| 2022-12-08 | $51.00 | $51.16 | $50.10 | $50.65 | $50.65 | 2,566,810 |
| 2022-12-07 | $50.93 | $51.65 | $49.68 | $51.23 | $51.23 | 2,135,990 |
| 2022-12-06 | $51.07 | $52.30 | $50.96 | $51.25 | $51.25 | 1,361,390 |
| 2022-12-05 | $51.69 | $52.39 | $51.20 | $51.43 | $51.43 | 2,112,210 |
| 2022-12-01 | $51.00 | $52.37 | $50.66 | $51.99 | $51.99 | 2,261,960 |
| 2022-11-30 | $51.61 | $51.80 | $50.17 | $50.64 | $50.64 | 1,603,800 |
| 2022-11-29 | $50.15 | $52.20 | $50.09 | $51.61 | $51.61 | 2,533,210 |
| 2022-11-28 | $48.89 | $50.69 | $48.70 | $50.15 | $50.15 | 1,838,760 |
| 2022-11-25 | $50.31 | $50.59 | $48.96 | $49.40 | $49.40 | 1,885,390 |
| 2022-11-24 | $50.85 | $50.97 | $49.27 | $50.42 | $50.42 | 1,855,150 |
| 2022-11-23 | $50.66 | $51.10 | $49.50 | $50.30 | $50.30 | 2,078,560 |
| 2022-11-22 | $53.20 | $53.46 | $50.58 | $51.03 | $51.03 | 2,550,200 |
| 2022-11-21 | $51.98 | $53.22 | $50.85 | $53.20 | $53.20 | 3,119,210 |
| 2022-11-18 | $51.92 | $52.84 | $51.68 | $52.29 | $52.29 | 1,962,820 |
| 2022-11-17 | $51.50 | $52.89 | $51.29 | $51.99 | $51.99 | 1,873,390 |
| 2022-11-16 | $51.19 | $53.34 | $50.58 | $51.50 | $51.50 | 2,735,340 |
| 2022-11-15 | $50.70 | $51.60 | $49.54 | $50.99 | $50.99 | 2,400,680 |
| 2022-11-14 | $50.50 | $52.20 | $49.65 | $50.68 | $50.68 | 2,757,290 |
| 2022-11-11 | $52.20 | $52.70 | $50.50 | $50.77 | $50.77 | 3,493,300 |
| 2022-11-10 | $51.80 | $51.80 | $50.25 | $50.75 | $50.75 | 1,909,050 |
| 2022-11-09 | $51.19 | $52.95 | $50.80 | $51.51 | $51.51 | 2,055,070 |
| 2022-11-08 | $52.04 | $52.04 | $50.60 | $51.19 | $51.19 | 1,541,040 |
| 2022-11-07 | $52.99 | $53.29 | $51.58 | $51.80 | $51.80 | 3,301,590 |
| 2022-11-04 | $51.78 | $53.68 | $51.53 | $52.80 | $52.80 | 3,401,760 |
| 2022-11-03 | $50.10 | $52.33 | $50.01 | $51.75 | $51.75 | 2,916,760 |
| 2022-11-02 | $49.11 | $51.90 | $49.00 | $50.82 | $50.82 | 4,239,730 |
| 2022-11-01 | $47.16 | $49.99 | $46.30 | $49.95 | $49.95 | 4,127,680 |
| 2022-10-31 | $48.80 | $49.18 | $45.95 | $47.00 | $47.00 | 4,628,750 |
| 2022-10-28 | $50.50 | $51.58 | $49.10 | $49.29 | $49.29 | 2,578,760 |
| 2022-10-27 | $50.27 | $51.30 | $49.52 | $50.95 | $50.95 | 4,122,070 |
| 2022-10-26 | $47.57 | $50.98 | $47.57 | $50.16 | $50.16 | 4,734,510 |
| 2022-10-25 | $47.86 | $48.45 | $46.73 | $47.11 | $47.11 | 1,948,210 |
| 2022-10-24 | $49.00 | $50.06 | $47.88 | $48.35 | $48.35 | 1,995,610 |
| 2022-10-21 | $48.40 | $49.54 | $48.09 | $48.98 | $48.98 | 1,557,450 |
| 2022-10-20 | $48.36 | $50.22 | $48.08 | $48.79 | $48.79 | 2,648,730 |
| 2022-10-19 | $49.49 | $49.97 | $48.08 | $48.40 | $48.40 | 2,194,690 |
| 2022-10-18 | $48.78 | $50.50 | $47.87 | $49.65 | $49.65 | 3,347,860 |
| 2022-10-17 | $49.98 | $50.60 | $48.36 | $48.72 | $48.72 | 3,692,720 |
| 2022-10-14 | $47.94 | $50.98 | $47.44 | $50.29 | $50.29 | 5,049,490 |
| 2022-10-13 | $47.50 | $49.18 | $47.00 | $47.37 | $47.37 | 2,080,240 |
| 2022-10-12 | $47.42 | $47.88 | $45.33 | $47.70 | $47.70 | 1,945,880 |
| 2022-10-11 | $47.96 | $48.10 | $46.80 | $47.32 | $47.32 | 1,720,890 |
| 2022-10-10 | $48.97 | $49.18 | $46.80 | $47.70 | $47.70 | 2,465,910 |
| 2022-09-30 | $48.62 | $49.73 | $48.62 | $48.73 | $48.73 | 2,236,790 |
| 2022-09-29 | $47.74 | $49.98 | $47.73 | $48.86 | $48.86 | 3,404,590 |
| 2022-09-28 | $47.22 | $48.38 | $46.65 | $48.03 | $48.03 | 2,758,550 |
| 2022-09-27 | $42.54 | $47.80 | $42.41 | $47.59 | $47.59 | 3,572,810 |
| 2022-09-26 | $41.56 | $43.32 | $40.60 | $42.50 | $42.50 | 1,727,430 |
| 2022-09-23 | $41.99 | $42.52 | $40.86 | $41.32 | $41.32 | 1,728,980 |
| 2022-09-22 | $42.65 | $43.20 | $41.70 | $42.35 | $42.35 | 1,539,290 |
| 2022-09-21 | $45.43 | $45.64 | $42.53 | $43.05 | $43.05 | 1,837,010 |
| 2022-09-20 | $46.17 | $46.33 | $45.29 | $45.57 | $45.57 | 737,730 |
| 2022-09-19 | $46.60 | $46.72 | $45.21 | $45.85 | $45.85 | 1,092,650 |
| 2022-09-16 | $47.01 | $47.88 | $46.21 | $46.50 | $46.50 | 1,409,750 |
| 2022-09-15 | $48.01 | $48.42 | $46.80 | $47.00 | $47.00 | 1,124,320 |
| 2022-09-14 | $47.53 | $48.09 | $46.53 | $47.95 | $47.95 | 1,544,940 |
| 2022-09-13 | $46.94 | $48.55 | $46.50 | $47.66 | $47.66 | 1,958,980 |
| 2022-09-12 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 0 |
| 2022-09-09 | $45.39 | $47.05 | $45.18 | $46.90 | $46.90 | 2,047,430 |
| 2022-09-08 | $45.86 | $46.24 | $45.08 | $45.40 | $45.40 | 822,780 |
| 2022-09-07 | $46.14 | $46.17 | $45.37 | $45.85 | $45.85 | 759,070 |
| 2022-09-06 | $46.76 | $46.98 | $45.55 | $46.07 | $46.07 | 1,009,330 |
| 2022-09-05 | $46.96 | $47.66 | $46.00 | $46.72 | $46.72 | 2,028,310 |
| 2022-09-02 | $46.47 | $47.79 | $46.25 | $46.90 | $46.90 | 1,378,380 |
| 2022-09-01 | $46.24 | $48.15 | $46.24 | $46.64 | $46.64 | 2,070,910 |
| 2022-08-31 | $45.17 | $46.88 | $45.17 | $46.28 | $46.28 | 1,894,540 |
| 2022-08-30 | $45.20 | $45.38 | $44.60 | $45.12 | $45.12 | 872,910 |
| 2022-08-29 | $45.60 | $46.47 | $44.90 | $45.20 | $45.20 | 1,434,390 |
| 2022-08-26 | $45.26 | $46.60 | $45.09 | $45.85 | $45.85 | 2,032,920 |
| 2022-08-25 | $44.20 | $45.10 | $44.20 | $44.59 | $44.59 | 951,780 |
| 2022-08-24 | $44.61 | $45.47 | $44.00 | $44.20 | $44.20 | 1,276,480 |
| 2022-08-23 | $46.50 | $46.50 | $44.67 | $44.97 | $44.97 | 2,408,830 |
| 2022-08-22 | $44.63 | $46.72 | $44.19 | $46.60 | $46.60 | 1,550,540 |
| 2022-08-19 | $45.51 | $45.94 | $44.87 | $44.93 | $44.93 | 1,194,400 |
| 2022-08-18 | $46.31 | $46.32 | $45.33 | $45.53 | $45.53 | 1,278,230 |
| 2022-08-17 | $45.90 | $46.64 | $45.48 | $46.32 | $46.32 | 1,300,460 |
| 2022-08-16 | $46.54 | $46.93 | $45.50 | $45.89 | $45.89 | 1,718,250 |
| 2022-08-15 | $47.40 | $47.40 | $46.18 | $46.64 | $46.64 | 1,504,700 |
| 2022-08-12 | $47.65 | $48.10 | $46.82 | $47.44 | $47.44 | 1,394,790 |
| 2022-08-11 | $46.62 | $47.86 | $46.26 | $47.68 | $47.68 | 1,826,070 |
| 2022-08-10 | $46.84 | $47.70 | $46.31 | $46.63 | $46.63 | 1,237,690 |
| 2022-08-09 | $47.71 | $48.08 | $46.37 | $46.78 | $46.78 | 1,617,330 |
| 2022-08-08 | $48.79 | $49.14 | $47.62 | $47.65 | $47.65 | 1,551,660 |
| 2022-08-05 | $48.08 | $49.24 | $47.80 | $48.82 | $48.82 | 2,406,980 |
| 2022-08-04 | $47.54 | $48.30 | $46.05 | $47.78 | $47.78 | 2,467,120 |
| 2022-08-03 | $45.65 | $49.00 | $45.65 | $47.18 | $47.18 | 2,952,500 |
| 2022-08-02 | $46.51 | $47.42 | $44.97 | $45.98 | $45.98 | 2,789,230 |
| 2022-08-01 | $45.31 | $47.56 | $44.51 | $47.27 | $47.27 | 2,975,970 |
| 2022-07-29 | $46.75 | $46.98 | $45.55 | $45.67 | $45.67 | 2,443,740 |
| 2022-07-28 | $46.90 | $47.27 | $46.53 | $46.70 | $46.70 | 1,983,030 |
| 2022-07-27 | $47.01 | $47.26 | $45.93 | $46.88 | $46.88 | 2,972,580 |
| 2022-07-26 | $48.21 | $48.67 | $46.30 | $47.12 | $47.12 | 3,307,020 |
| 2022-07-25 | $47.82 | $48.39 | $47.10 | $47.90 | $47.90 | 3,043,060 |
| 2022-07-22 | $51.03 | $51.50 | $47.50 | $47.88 | $47.88 | 5,391,720 |
| 2022-07-21 | $53.24 | $53.39 | $48.04 | $51.00 | $51.00 | 6,457,170 |
| 2022-07-20 | $51.55 | $54.60 | $51.55 | $53.45 | $53.45 | 2,851,790 |
| 2022-07-19 | $51.88 | $52.37 | $51.03 | $51.72 | $51.72 | 1,353,070 |
| 2022-07-18 | $52.01 | $52.69 | $50.78 | $51.80 | $51.80 | 1,987,580 |
| 2022-07-15 | $52.68 | $53.28 | $51.70 | $52.50 | $52.50 | 1,782,760 |
| 2022-07-14 | $52.13 | $53.80 | $51.71 | $52.72 | $52.72 | 2,667,080 |
| 2022-07-13 | $52.47 | $53.50 | $51.62 | $52.16 | $52.16 | 1,969,270 |
| 2022-07-12 | $52.22 | $53.68 | $51.30 | $52.90 | $52.90 | 2,771,820 |
| 2022-07-11 | $53.43 | $53.43 | $51.60 | $52.23 | $52.23 | 2,608,410 |
| 2022-07-08 | $50.86 | $54.20 | $50.28 | $53.43 | $53.43 | 4,942,920 |
| 2022-07-07 | $51.01 | $51.07 | $49.80 | $50.42 | $50.42 | 1,930,380 |
| 2022-07-06 | $52.36 | $52.71 | $50.60 | $51.07 | $51.07 | 3,766,890 |
| 2022-07-05 | $52.96 | $52.99 | $51.70 | $52.72 | $52.72 | 2,763,490 |
| 2022-07-04 | $50.53 | $53.38 | $49.43 | $52.72 | $52.72 | 4,098,500 |
| 2022-07-01 | $52.02 | $52.40 | $49.90 | $50.25 | $50.25 | 2,761,510 |
| 2022-06-30 | $49.00 | $52.78 | $48.90 | $52.03 | $52.03 | 5,281,480 |
| 2022-06-29 | $48.20 | $50.44 | $48.15 | $49.23 | $49.23 | 5,123,350 |
| 2022-06-28 | $48.51 | $48.90 | $47.50 | $48.46 | $48.46 | 2,020,380 |
| 2022-06-27 | $48.74 | $49.84 | $48.40 | $48.50 | $48.50 | 1,846,670 |
| 2022-06-24 | $48.33 | $49.98 | $47.88 | $48.72 | $48.72 | 3,713,970 |
| 2022-06-23 | $46.52 | $48.84 | $46.20 | $48.57 | $48.57 | 3,248,780 |
| 2022-06-22 | $47.78 | $47.95 | $46.67 | $46.81 | $46.81 | 2,608,510 |
| 2022-06-21 | $48.53 | $48.97 | $47.20 | $47.58 | $47.58 | 2,169,090 |
| 2022-06-20 | $49.27 | $50.14 | $48.31 | $48.53 | $48.53 | 3,664,060 |
| 2022-06-17 | $45.83 | $49.81 | $45.08 | $49.80 | $49.80 | 7,621,700 |
| 2022-06-16 | $44.80 | $46.75 | $44.76 | $45.82 | $45.82 | 3,342,830 |
| 2022-06-15 | $45.38 | $46.34 | $44.00 | $44.56 | $44.36 | 4,175,740 |
| 2022-06-14 | $46.57 | $46.57 | $44.80 | $46.10 | $45.89 | 2,187,130 |
| 2022-06-13 | $44.99 | $46.88 | $44.50 | $46.61 | $46.40 | 2,797,410 |
| 2022-06-10 | $44.88 | $45.80 | $44.70 | $45.70 | $45.49 | 2,510,590 |
| 2022-06-09 | $46.13 | $46.73 | $44.86 | $45.30 | $45.09 | 1,905,980 |
| 2022-06-08 | $45.61 | $46.97 | $45.51 | $46.13 | $45.92 | 2,464,980 |
| 2022-06-07 | $46.70 | $46.92 | $45.59 | $46.03 | $45.82 | 2,291,310 |
| 2022-06-06 | $45.87 | $47.10 | $45.00 | $46.70 | $46.49 | 3,932,190 |
| 2022-06-02 | $45.24 | $46.40 | $44.71 | $45.85 | $45.64 | 2,698,180 |
| 2022-06-01 | $47.33 | $47.43 | $45.10 | $45.38 | $45.17 | 4,241,320 |
| 2022-05-31 | $42.17 | $48.01 | $41.63 | $47.10 | $46.89 | 6,627,170 |
| 2022-05-30 | $41.07 | $42.68 | $40.43 | $42.63 | $42.44 | 3,457,080 |
| 2022-05-27 | $41.19 | $41.85 | $40.41 | $40.81 | $40.62 | 1,687,340 |
| 2022-05-26 | $41.55 | $41.64 | $40.41 | $41.02 | $40.83 | 1,760,470 |
| 2022-05-25 | $41.46 | $42.09 | $41.06 | $41.50 | $41.31 | 2,007,580 |
| 2022-05-24 | $43.17 | $43.50 | $41.20 | $41.30 | $41.11 | 3,002,240 |
| 2022-05-23 | $43.61 | $44.15 | $42.90 | $43.30 | $43.10 | 1,305,930 |
| 2022-05-20 | $42.51 | $44.86 | $42.45 | $43.49 | $43.29 | 2,582,520 |
| 2022-05-19 | $42.24 | $42.96 | $42.19 | $42.70 | $42.51 | 1,435,510 |
| 2022-05-18 | $43.09 | $44.00 | $42.50 | $42.80 | $42.60 | 2,531,000 |
| 2022-05-17 | $43.40 | $43.49 | $42.00 | $43.27 | $43.07 | 1,807,620 |
| 2022-05-16 | $43.36 | $44.29 | $42.59 | $43.42 | $43.22 | 3,210,620 |
| 2022-05-13 | $43.56 | $43.60 | $42.40 | $42.90 | $42.70 | 1,952,760 |
| 2022-05-12 | $42.29 | $43.62 | $42.11 | $43.06 | $42.86 | 2,449,110 |
| 2022-05-11 | $43.44 | $44.34 | $42.70 | $42.83 | $42.63 | 3,900,650 |
| 2022-05-10 | $42.77 | $43.88 | $42.04 | $43.45 | $43.25 | 3,249,110 |
| 2022-05-09 | $44.83 | $45.05 | $42.31 | $43.26 | $43.06 | 4,140,470 |
| 2022-05-06 | $39.88 | $45.65 | $39.60 | $44.28 | $44.08 | 6,825,840 |
| 2022-05-05 | $40.48 | $41.76 | $40.12 | $40.80 | $40.61 | 4,600,380 |
| 2022-05-04 | $40.94 | $40.94 | $40.94 | $40.94 | $40.75 | 0 |
| 2022-05-03 | $40.94 | $40.94 | $40.94 | $40.94 | $40.75 | 0 |
| 2022-04-29 | $38.97 | $41.16 | $38.70 | $40.94 | $40.75 | 6,317,200 |
| 2022-04-28 | $38.59 | $40.30 | $37.81 | $39.56 | $39.38 | 9,511,610 |
| 2022-04-27 | $33.00 | $38.40 | $32.84 | $38.40 | $38.22 | 8,008,380 |
| 2022-04-26 | $32.48 | $32.99 | $31.59 | $32.00 | $31.85 | 2,945,440 |
| 2022-04-25 | $34.13 | $34.13 | $32.48 | $32.80 | $32.65 | 3,498,710 |
| 2022-04-22 | $33.90 | $34.47 | $33.12 | $33.95 | $33.80 | 1,974,450 |
| 2022-04-21 | $35.26 | $35.60 | $33.90 | $33.91 | $33.76 | 3,119,960 |
| 2022-04-20 | $35.35 | $36.15 | $35.35 | $35.53 | $35.37 | 1,866,230 |
| 2022-04-19 | $35.51 | $36.64 | $34.92 | $35.35 | $35.19 | 2,501,000 |
| 2022-04-18 | $36.00 | $36.00 | $34.83 | $35.51 | $35.35 | 2,368,620 |
| 2022-04-15 | $35.83 | $36.50 | $35.25 | $36.38 | $36.21 | 2,121,580 |
| 2022-04-14 | $36.15 | $37.30 | $35.76 | $35.96 | $35.80 | 2,393,750 |
| 2022-04-13 | $37.09 | $37.17 | $35.67 | $35.97 | $35.81 | 2,780,380 |
| 2022-04-12 | $34.99 | $37.24 | $34.40 | $37.23 | $37.06 | 4,418,020 |
| 2022-04-11 | $35.77 | $36.00 | $34.51 | $34.88 | $34.72 | 2,955,560 |
| 2022-04-08 | $36.81 | $36.98 | $35.54 | $36.05 | $35.89 | 2,272,050 |
| 2022-04-07 | $37.78 | $38.24 | $36.71 | $36.71 | $36.54 | 3,068,700 |
| 2022-04-06 | $38.20 | $39.13 | $37.78 | $37.87 | $37.70 | 2,529,540 |
| 2022-04-05 | $37.95 | $37.95 | $37.95 | $37.95 | $37.78 | 0 |
| 2022-04-04 | $37.95 | $37.95 | $37.95 | $37.95 | $37.78 | 0 |
| 2022-04-01 | $38.40 | $38.70 | $37.38 | $37.95 | $37.78 | 3,131,540 |
| 2022-03-31 | $39.80 | $40.08 | $38.40 | $38.80 | $38.62 | 3,003,400 |
| 2022-03-30 | $38.74 | $39.96 | $38.29 | $39.76 | $39.58 | 2,707,650 |
| 2022-03-29 | $39.04 | $39.49 | $38.53 | $38.74 | $38.56 | 1,425,300 |
| 2022-03-28 | $39.18 | $39.52 | $38.50 | $38.79 | $38.61 | 2,043,490 |
| 2022-03-25 | $40.33 | $40.95 | $39.30 | $39.30 | $39.12 | 1,909,630 |
| 2022-03-24 | $40.68 | $40.88 | $39.80 | $40.55 | $40.37 | 2,685,410 |
| 2022-03-23 | $39.92 | $41.20 | $39.74 | $40.67 | $40.48 | 2,035,600 |
| 2022-03-22 | $40.85 | $40.85 | $39.53 | $40.01 | $39.83 | 2,143,840 |
| 2022-03-21 | $40.04 | $41.05 | $40.04 | $40.50 | $40.32 | 2,661,050 |
| 2022-03-18 | $39.80 | $40.55 | $39.50 | $40.31 | $40.13 | 2,264,040 |
| 2022-03-17 | $38.71 | $41.30 | $38.02 | $40.02 | $39.84 | 4,109,280 |
| 2022-03-16 | $37.77 | $38.49 | $35.80 | $38.24 | $38.07 | 4,864,460 |
| 2022-03-15 | $39.27 | $39.35 | $36.91 | $37.15 | $36.98 | 3,386,010 |
| 2022-03-14 | $40.60 | $40.67 | $39.36 | $39.45 | $39.27 | 2,704,090 |
| 2022-03-10 | $39.65 | $40.22 | $38.20 | $39.03 | $38.85 | 4,078,400 |
| 2022-03-09 | $41.13 | $41.49 | $37.71 | $38.75 | $38.57 | 5,508,860 |
| 2022-03-08 | $42.09 | $43.23 | $40.91 | $40.96 | $40.77 | 3,457,840 |
| 2022-03-07 | $43.50 | $43.63 | $41.01 | $42.01 | $41.82 | 3,688,440 |
| 2022-03-04 | $43.65 | $45.35 | $43.41 | $44.15 | $43.95 | 2,197,870 |
| 2022-03-03 | $44.59 | $44.74 | $43.65 | $43.80 | $43.60 | 1,487,830 |
| 2022-03-02 | $44.00 | $44.53 | $43.16 | $44.30 | $44.10 | 2,130,450 |
| 2022-03-01 | $45.65 | $45.65 | $44.36 | $44.51 | $44.31 | 3,096,670 |
| 2022-02-28 | $44.74 | $45.75 | $44.22 | $45.48 | $45.27 | 3,076,110 |
| 2022-02-25 | $43.90 | $45.64 | $43.88 | $44.88 | $44.68 | 3,644,010 |
| 2022-02-24 | $44.16 | $44.89 | $43.19 | $43.40 | $43.20 | 2,898,550 |
| 2022-02-23 | $43.00 | $44.89 | $42.97 | $44.39 | $44.19 | 3,056,120 |
| 2022-02-22 | $43.53 | $43.53 | $42.68 | $43.05 | $42.85 | 1,763,710 |
| 2022-02-21 | $43.01 | $43.80 | $43.01 | $43.61 | $43.41 | 2,072,650 |
| 2022-02-18 | $42.68 | $43.49 | $42.60 | $43.18 | $42.98 | 2,608,380 |
| 2022-02-17 | $43.41 | $43.42 | $42.90 | $43.01 | $42.81 | 1,922,150 |
| 2022-02-16 | $43.80 | $43.85 | $42.78 | $43.40 | $43.20 | 2,989,720 |
| 2022-02-15 | $42.37 | $43.52 | $42.12 | $43.39 | $43.19 | 3,286,910 |
| 2022-02-14 | $42.72 | $43.48 | $42.06 | $42.37 | $42.18 | 3,326,110 |
| 2022-02-11 | $43.99 | $44.00 | $42.56 | $42.76 | $42.56 | 2,710,440 |
| 2022-02-10 | $44.37 | $44.45 | $43.60 | $44.13 | $43.93 | 1,900,540 |
| 2022-02-09 | $45.10 | $45.29 | $43.51 | $44.37 | $44.17 | 3,060,690 |
| 2022-02-08 | $45.28 | $45.72 | $43.50 | $44.50 | $44.30 | 4,384,490 |
| 2022-02-07 | $46.99 | $47.70 | $44.51 | $45.31 | $45.10 | 4,192,930 |
| 2022-02-04 | $46.06 | $46.06 | $46.06 | $46.06 | $45.85 | 0 |
| 2022-02-03 | $46.06 | $46.06 | $46.06 | $46.06 | $45.85 | 0 |
| 2022-02-02 | $46.06 | $46.06 | $46.06 | $46.06 | $45.85 | 0 |
| 2022-02-01 | $46.06 | $46.06 | $46.06 | $46.06 | $45.85 | 0 |
| 2022-01-28 | $48.20 | $48.49 | $46.00 | $46.06 | $45.85 | 1,579,630 |
| 2022-01-27 | $50.00 | $50.29 | $47.10 | $47.12 | $46.91 | 2,184,100 |
| 2022-01-26 | $49.80 | $50.92 | $48.70 | $50.08 | $49.85 | 1,752,100 |
| 2022-01-25 | $50.26 | $50.60 | $49.53 | $49.55 | $49.32 | 1,842,560 |
| 2022-01-24 | $50.11 | $51.13 | $50.08 | $50.20 | $49.97 | 1,351,850 |
| 2022-01-21 | $51.05 | $51.20 | $50.14 | $50.62 | $50.39 | 1,492,620 |
| 2022-01-20 | $52.08 | $52.65 | $50.30 | $51.40 | $51.17 | 2,545,040 |
| 2022-01-19 | $52.14 | $52.24 | $51.34 | $52.10 | $51.86 | 1,927,330 |
| 2022-01-18 | $52.46 | $52.98 | $51.61 | $52.00 | $51.76 | 2,149,050 |
| 2022-01-17 | $52.51 | $53.14 | $52.36 | $52.79 | $52.55 | 1,208,310 |
| 2022-01-14 | $53.28 | $53.60 | $52.50 | $52.61 | $52.37 | 2,151,230 |
| 2022-01-13 | $53.74 | $53.99 | $52.80 | $53.27 | $53.03 | 1,475,270 |
| 2022-01-12 | $53.80 | $54.95 | $53.60 | $53.83 | $53.58 | 1,689,600 |
| 2022-01-11 | $54.80 | $54.95 | $53.67 | $53.80 | $53.55 | 1,583,950 |
| 2022-01-10 | $52.39 | $54.77 | $52.16 | $54.63 | $54.38 | 2,803,270 |
| 2022-01-07 | $54.65 | $55.10 | $51.88 | $52.56 | $52.32 | 4,044,520 |
| 2022-01-06 | $54.09 | $55.57 | $53.80 | $54.95 | $54.70 | 2,655,810 |
| 2022-01-05 | $54.80 | $55.25 | $53.90 | $54.15 | $53.90 | 2,185,820 |
| 2022-01-04 | $57.30 | $57.32 | $54.20 | $55.04 | $54.79 | 3,657,170 |
| 2022-01-03 | $57.30 | $57.30 | $57.30 | $57.30 | $57.04 | 0 |
| 2021-12-31 | $53.43 | $57.75 | $53.43 | $57.30 | $57.04 | 6,437,170 |
| 2021-12-30 | $54.00 | $54.27 | $53.30 | $53.82 | $53.57 | 2,278,840 |
| 2021-12-29 | $54.59 | $54.99 | $53.44 | $54.14 | $53.89 | 2,588,580 |
| 2021-12-28 | $54.49 | $55.08 | $54.02 | $54.71 | $54.46 | 1,475,060 |
| 2021-12-27 | $54.18 | $54.83 | $53.68 | $54.47 | $54.22 | 1,775,760 |
| 2021-12-24 | $53.51 | $54.58 | $53.51 | $54.18 | $53.93 | 1,711,570 |
| 2021-12-23 | $54.73 | $54.98 | $53.15 | $53.77 | $53.52 | 2,242,430 |
| 2021-12-22 | $55.84 | $56.09 | $53.82 | $54.50 | $54.25 | 3,156,430 |
| 2021-12-21 | $56.46 | $57.27 | $55.19 | $55.63 | $55.38 | 2,088,940 |
| 2021-12-20 | $58.03 | $58.10 | $56.11 | $56.66 | $56.40 | 1,885,330 |
| 2021-12-17 | $56.99 | $58.15 | $56.50 | $57.88 | $57.62 | 2,052,520 |
| 2021-12-16 | $56.73 | $57.55 | $56.73 | $57.30 | $57.04 | 1,869,430 |
| 2021-12-15 | $58.79 | $58.79 | $56.47 | $56.52 | $56.26 | 2,561,120 |
| 2021-12-14 | $59.91 | $60.75 | $58.69 | $58.73 | $58.46 | 1,809,430 |
| 2021-12-13 | $59.03 | $60.48 | $58.69 | $59.59 | $59.32 | 2,842,480 |
| 2021-12-07 | $57.16 | $58.13 | $56.64 | $57.33 | $57.07 | 1,639,350 |
| 2021-12-06 | $57.75 | $57.78 | $56.34 | $56.71 | $56.45 | 1,843,780 |
| 2021-12-03 | $57.25 | $57.25 | $57.25 | $57.25 | $56.99 | 2,651,760 |
| 2021-12-02 | $55.59 | $55.59 | $55.59 | $55.59 | $55.34 | 1,492,950 |
| 2021-12-01 | $56.00 | $56.31 | $55.30 | $56.00 | $55.74 | 1,545,640 |
| 2021-11-30 | $55.20 | $56.42 | $55.20 | $56.06 | $55.80 | 2,468,670 |
| 2021-11-29 | $57.00 | $58.21 | $54.77 | $55.63 | $55.38 | 3,178,980 |
| 2021-11-26 | $57.58 | $58.63 | $56.10 | $56.51 | $56.25 | 2,249,010 |
| 2021-11-25 | $57.98 | $58.37 | $57.31 | $57.71 | $57.45 | 1,837,800 |
| 2021-11-24 | $56.53 | $58.50 | $56.20 | $57.98 | $57.72 | 2,926,540 |
| 2021-11-23 | $55.50 | $57.14 | $55.50 | $56.76 | $56.50 | 2,220,910 |
| 2021-11-22 | $56.00 | $56.19 | $55.28 | $55.88 | $55.63 | 2,025,560 |
| 2021-11-19 | $55.30 | $56.41 | $54.95 | $56.10 | $55.84 | 2,526,830 |
| 2021-11-18 | $57.25 | $57.55 | $55.38 | $55.44 | $55.19 | 3,315,500 |
| 2021-11-17 | $58.71 | $58.71 | $57.00 | $57.73 | $57.47 | 2,967,460 |
| 2021-11-16 | $56.26 | $58.49 | $55.51 | $58.08 | $57.82 | 5,340,920 |
| 2021-11-15 | $52.48 | $56.88 | $52.46 | $55.99 | $55.73 | 6,075,370 |
| 2021-11-12 | $53.37 | $53.37 | $52.05 | $52.45 | $52.21 | 2,037,500 |
| 2021-11-11 | $54.19 | $54.45 | $52.86 | $52.95 | $52.71 | 2,460,090 |
| 2021-11-10 | $55.00 | $55.50 | $53.62 | $54.26 | $54.01 | 1,915,070 |
| 2021-11-09 | $51.79 | $55.21 | $51.78 | $54.95 | $54.70 | 3,231,080 |
| 2021-11-08 | $53.57 | $53.57 | $51.57 | $51.79 | $51.55 | 2,543,870 |
| 2021-11-05 | $53.36 | $53.36 | $53.36 | $53.36 | $53.12 | 1,389,050 |
| 2021-11-04 | $53.29 | $53.64 | $52.92 | $53.36 | $53.12 | 1,667,630 |
| 2021-11-03 | $51.93 | $53.47 | $51.80 | $53.04 | $52.80 | 2,126,700 |
| 2021-11-02 | $52.31 | $52.89 | $51.80 | $51.93 | $51.69 | 2,295,740 |
| 2021-11-01 | $53.90 | $54.36 | $52.20 | $52.50 | $52.26 | 2,425,510 |
| 2021-10-29 | $53.11 | $54.39 | $52.68 | $53.65 | $53.41 | 2,284,800 |
| 2021-10-28 | $52.69 | $53.89 | $52.10 | $53.02 | $52.78 | 2,273,790 |
| 2021-10-27 | $55.00 | $55.05 | $51.70 | $52.94 | $52.70 | 4,891,050 |
| 2021-10-26 | $55.20 | $56.75 | $54.58 | $55.75 | $55.50 | 2,527,580 |
| 2021-10-25 | $55.30 | $55.89 | $54.37 | $55.20 | $54.95 | 1,988,580 |
| 2021-10-22 | $55.15 | $55.67 | $54.61 | $55.26 | $55.01 | 1,523,520 |
| 2021-10-21 | $54.58 | $55.50 | $54.01 | $55.00 | $54.75 | 1,858,610 |
| 2021-10-20 | $55.00 | $55.63 | $53.25 | $54.17 | $53.92 | 2,267,760 |
| 2021-10-19 | $54.30 | $55.79 | $54.30 | $55.14 | $54.89 | 1,631,600 |
| 2021-10-18 | $56.99 | $57.30 | $54.04 | $54.30 | $54.05 | 2,904,220 |
| 2021-10-15 | $56.50 | $58.20 | $56.00 | $56.48 | $56.22 | 3,392,050 |
| 2021-10-14 | $59.71 | $60.50 | $55.92 | $56.10 | $55.84 | 5,022,540 |
| 2021-10-13 | $59.00 | $60.49 | $58.50 | $59.93 | $59.66 | 2,355,070 |
| 2021-10-12 | $58.35 | $60.37 | $57.88 | $59.44 | $59.17 | 3,629,000 |
| 2021-10-11 | $59.28 | $60.34 | $57.75 | $58.69 | $58.42 | 2,674,970 |
| 2021-09-30 | $58.00 | $61.30 | $57.84 | $58.60 | $58.33 | 3,771,500 |
| 2021-09-29 | $57.06 | $58.50 | $56.40 | $57.78 | $57.52 | 3,333,150 |
| 2021-09-28 | $57.96 | $59.53 | $56.88 | $57.89 | $57.63 | 3,530,820 |
| 2021-09-27 | $56.70 | $59.20 | $56.01 | $58.75 | $58.48 | 5,823,840 |
| 2021-09-24 | $57.11 | $57.79 | $55.88 | $56.45 | $56.19 | 4,130,670 |
| 2021-09-23 | $57.81 | $58.06 | $55.97 | $57.00 | $56.74 | 4,637,770 |
| 2021-09-22 | $53.85 | $60.12 | $53.50 | $58.33 | $58.06 | 7,370,950 |
| 2021-09-21 | $55.03 | $55.03 | $55.03 | $55.03 | $54.78 | 0 |
| 2021-09-20 | $55.03 | $55.03 | $55.03 | $55.03 | $54.78 | 0 |
| 2021-09-17 | $49.90 | $56.87 | $49.71 | $55.03 | $54.78 | 7,964,430 |
| 2021-09-16 | $50.70 | $50.96 | $49.86 | $49.86 | $49.63 | 2,778,250 |
| 2021-09-15 | $52.20 | $52.30 | $50.09 | $50.14 | $49.91 | 3,495,480 |
| 2021-09-14 | $51.50 | $53.30 | $51.20 | $52.12 | $51.88 | 3,792,800 |
| 2021-09-13 | $52.21 | $53.13 | $51.20 | $51.57 | $51.33 | 2,657,850 |
| 2021-09-09 | $52.27 | $52.97 | $51.40 | $52.31 | $52.07 | 2,590,110 |
| 2021-09-08 | $53.31 | $53.53 | $52.38 | $52.73 | $52.49 | 3,225,030 |
| 2021-09-07 | $53.38 | $53.57 | $52.11 | $53.24 | $53.00 | 4,304,200 |
| 2021-09-06 | $49.21 | $53.80 | $49.11 | $53.09 | $52.85 | 6,903,870 |
| 2021-09-03 | $49.52 | $49.91 | $48.80 | $49.17 | $48.95 | 3,880,200 |
| 2021-09-02 | $51.47 | $52.31 | $49.33 | $49.52 | $49.29 | 4,405,130 |
| 2021-09-01 | $51.27 | $52.65 | $49.81 | $51.49 | $51.26 | 4,221,790 |
| 2021-08-31 | $52.20 | $53.10 | $50.83 | $51.23 | $51.00 | 4,070,550 |
| 2021-08-30 | $54.40 | $54.40 | $52.30 | $52.57 | $52.33 | 3,271,960 |
| 2021-08-27 | $54.21 | $55.60 | $53.27 | $54.02 | $53.77 | 3,118,590 |
| 2021-08-26 | $56.30 | $56.42 | $54.05 | $54.18 | $53.93 | 4,071,190 |
| 2021-08-25 | $56.45 | $56.76 | $55.05 | $56.24 | $55.98 | 4,264,820 |
| 2021-08-24 | $57.29 | $57.49 | $56.05 | $56.20 | $55.94 | 2,908,370 |
| 2021-08-23 | $56.48 | $58.27 | $56.14 | $56.40 | $56.14 | 3,333,170 |
| 2021-08-20 | $58.59 | $58.90 | $56.05 | $56.67 | $56.41 | 2,988,850 |
| 2021-08-19 | $58.83 | $59.47 | $56.79 | $58.94 | $58.67 | 3,768,820 |
| 2021-08-18 | $59.53 | $60.40 | $58.63 | $58.83 | $58.56 | 2,585,890 |
| 2021-08-17 | $60.90 | $61.39 | $59.13 | $59.53 | $59.26 | 2,926,090 |
| 2021-08-16 | $60.96 | $61.99 | $60.01 | $61.20 | $60.92 | 2,433,340 |
| 2021-08-13 | $60.96 | $61.16 | $59.88 | $60.97 | $60.69 | 2,398,990 |
| 2021-08-12 | $61.53 | $62.42 | $60.50 | $60.75 | $60.47 | 2,772,770 |
| 2021-08-11 | $63.50 | $63.68 | $61.25 | $61.62 | $61.34 | 3,293,030 |
| 2021-08-10 | $63.40 | $63.93 | $62.10 | $63.49 | $63.20 | 2,534,280 |
| 2021-08-09 | $60.28 | $65.00 | $60.20 | $63.60 | $63.31 | 4,725,170 |
| 2021-08-06 | $62.20 | $62.25 | $59.95 | $60.50 | $60.22 | 4,874,740 |
| 2021-08-05 | $62.33 | $64.25 | $62.11 | $62.65 | $62.36 | 2,867,210 |
| 2021-08-04 | $63.88 | $64.35 | $61.90 | $63.32 | $63.03 | 3,120,930 |
| 2021-08-03 | $62.01 | $64.45 | $61.59 | $63.80 | $63.51 | 4,484,260 |
| 2021-08-02 | $59.85 | $62.86 | $58.40 | $62.51 | $62.22 | 4,462,130 |
| 2021-07-30 | $62.11 | $62.19 | $59.51 | $60.01 | $59.74 | 4,958,630 |
| 2021-07-29 | $63.27 | $64.98 | $61.58 | $61.90 | $61.62 | 4,657,900 |
| 2021-07-28 | $62.02 | $64.21 | $61.60 | $62.30 | $62.02 | 3,674,780 |
| 2021-07-27 | $64.05 | $65.20 | $62.57 | $62.60 | $62.31 | 3,742,430 |
| 2021-07-26 | $66.00 | $66.49 | $63.25 | $63.99 | $63.70 | 3,993,110 |
| 2021-07-23 | $69.40 | $69.68 | $65.68 | $66.43 | $66.13 | 3,901,470 |
| 2021-07-22 | $71.15 | $71.69 | $68.07 | $68.50 | $68.19 | 4,877,860 |
| 2021-07-21 | $71.88 | $72.72 | $69.69 | $70.92 | $70.60 | 5,455,500 |
| 2021-07-20 | $73.00 | $73.88 | $71.30 | $71.70 | $71.37 | 4,431,720 |
| 2021-07-19 | $70.00 | $74.29 | $69.00 | $73.59 | $73.25 | 6,943,650 |
| 2021-07-16 | $66.47 | $71.50 | $66.47 | $71.00 | $70.68 | 8,475,650 |
| 2021-07-15 | $66.50 | $67.45 | $65.20 | $66.29 | $65.99 | 3,679,010 |
| 2021-07-14 | $65.49 | $68.10 | $65.02 | $66.81 | $66.51 | 4,872,300 |
| 2021-07-13 | $62.78 | $66.77 | $62.28 | $65.46 | $65.16 | 6,669,360 |
| 2021-07-12 | $60.86 | $63.25 | $59.61 | $62.77 | $62.48 | 3,798,580 |
| 2021-07-09 | $59.78 | $61.48 | $59.52 | $60.20 | $59.93 | 2,955,480 |
| 2021-07-08 | $61.97 | $62.50 | $59.70 | $59.78 | $59.51 | 3,611,640 |
| 2021-07-07 | $59.78 | $63.26 | $59.36 | $61.97 | $61.69 | 4,289,450 |
| 2021-07-06 | $60.01 | $60.91 | $58.81 | $60.17 | $59.90 | 4,137,860 |
| 2021-07-05 | $60.60 | $61.58 | $59.64 | $60.09 | $59.82 | 3,304,570 |
| 2021-07-01 | $64.09 | $65.19 | $63.12 | $64.30 | $64.01 | 2,989,730 |
| 2021-06-30 | $62.63 | $64.28 | $62.63 | $64.12 | $63.83 | 2,715,020 |
| 2021-06-29 | $63.91 | $64.34 | $62.40 | $62.63 | $62.34 | 3,484,530 |
| 2021-06-28 | $62.75 | $64.44 | $62.72 | $64.29 | $64.00 | 3,367,960 |
| 2021-06-25 | $64.50 | $64.50 | $62.16 | $62.79 | $62.50 | 5,918,340 |
| 2021-06-24 | $66.00 | $66.00 | $63.86 | $64.61 | $64.32 | 3,569,020 |
| 2021-06-23 | $65.00 | $66.35 | $64.72 | $66.15 | $65.85 | 3,797,890 |
| 2021-06-22 | $64.49 | $65.58 | $63.85 | $65.48 | $65.18 | 3,666,160 |
| 2021-06-21 | $65.82 | $65.97 | $63.50 | $64.78 | $64.48 | 6,157,920 |
| 2021-06-18 | $66.90 | $67.20 | $65.50 | $66.41 | $66.11 | 3,360,070 |
| 2021-06-17 | $66.30 | $67.60 | $65.66 | $66.33 | $66.03 | 2,990,640 |
| 2021-06-16 | $68.95 | $69.35 | $65.80 | $65.95 | $65.65 | 3,921,910 |
| 2021-06-15 | $71.56 | $72.00 | $68.50 | $68.85 | $68.54 | 4,080,220 |
| 2021-06-14 | $71.35 | $71.35 | $71.35 | $71.35 | $71.02 | 0 |
| 2021-06-11 | $73.35 | $75.34 | $70.60 | $71.35 | $71.02 | 6,897,430 |
| 2021-06-10 | $70.08 | $72.87 | $69.58 | $72.59 | $72.26 | 8,147,930 |
| 2021-06-09 | $65.45 | $71.60 | $65.14 | $70.05 | $69.73 | 10,411,820 |
| 2021-06-08 | $64.54 | $66.06 | $64.24 | $65.70 | $65.40 | 4,432,260 |
| 2021-06-07 | $65.00 | $66.53 | $64.40 | $64.54 | $64.25 | 4,892,520 |
| 2021-06-04 | $64.46 | $66.10 | $64.00 | $65.50 | $65.20 | 3,082,090 |
| 2021-06-03 | $66.80 | $67.21 | $64.46 | $64.46 | $64.17 | 5,708,930 |
| 2021-06-02 | $69.20 | $69.64 | $67.00 | $67.17 | $66.86 | 3,925,270 |
| 2021-06-01 | $69.15 | $69.81 | $67.03 | $69.75 | $69.43 | 4,763,650 |
| 2021-05-31 | $68.25 | $69.70 | $67.63 | $68.60 | $68.13 | 3,955,270 |
| 2021-05-28 | $69.11 | $69.64 | $66.39 | $67.61 | $67.15 | 4,839,120 |
| 2021-05-27 | $70.16 | $70.16 | $68.68 | $69.35 | $68.88 | 3,461,340 |
| 2021-05-26 | $71.78 | $71.85 | $69.41 | $70.13 | $69.65 | 4,423,990 |
| 2021-05-25 | $68.65 | $71.47 | $68.65 | $71.17 | $70.68 | 5,675,050 |
| 2021-05-24 | $67.28 | $68.77 | $66.62 | $68.51 | $68.04 | 3,549,800 |
| 2021-05-21 | $70.65 | $71.05 | $67.10 | $67.31 | $66.85 | 5,886,880 |
| 2021-05-20 | $69.57 | $71.36 | $69.33 | $70.65 | $70.17 | 3,822,200 |
| 2021-05-19 | $70.60 | $71.50 | $68.95 | $69.20 | $68.73 | 3,801,870 |
| 2021-05-18 | $75.00 | $75.99 | $69.55 | $70.68 | $70.20 | 6,522,000 |
| 2021-05-17 | $71.85 | $76.36 | $71.72 | $74.74 | $74.23 | 5,186,720 |
| 2021-05-14 | $69.64 | $71.99 | $68.58 | $71.80 | $71.31 | 3,633,680 |
| 2021-05-13 | $68.00 | $69.69 | $67.35 | $68.81 | $68.34 | 2,223,670 |
| 2021-05-12 | $66.96 | $68.83 | $66.50 | $68.57 | $68.10 | 2,148,860 |
| 2021-05-11 | $66.19 | $67.80 | $64.33 | $67.43 | $66.97 | 2,352,660 |
| 2021-05-10 | $65.30 | $68.39 | $65.02 | $66.20 | $65.75 | 2,534,070 |
| 2021-05-07 | $70.60 | $71.40 | $65.18 | $65.54 | $65.09 | 4,779,590 |
| 2021-05-06 | $72.36 | $72.85 | $68.82 | $70.71 | $70.23 | 4,076,810 |
| 2021-05-05 | $73.37 | $73.37 | $73.37 | $73.37 | $72.87 | 0 |
| 2021-05-04 | $73.37 | $73.37 | $73.37 | $73.37 | $72.87 | 0 |
| 2021-04-30 | $70.21 | $73.37 | $70.21 | $73.37 | $72.87 | 3,694,110 |
| 2021-04-29 | $72.37 | $72.68 | $70.05 | $70.49 | $70.01 | 3,429,810 |
| 2021-04-28 | $67.50 | $73.32 | $67.18 | $72.37 | $71.87 | 5,476,630 |
| 2021-04-27 | $65.32 | $69.30 | $64.70 | $68.90 | $68.43 | 3,710,190 |
| 2021-04-26 | $68.90 | $71.50 | $66.00 | $66.20 | $65.75 | 5,131,450 |
| 2021-04-23 | $66.68 | $69.05 | $66.00 | $68.67 | $68.20 | 4,082,220 |
| 2021-04-22 | $67.17 | $67.40 | $66.16 | $66.66 | $66.20 | 2,338,170 |
| 2021-04-21 | $65.75 | $67.41 | $65.32 | $67.18 | $66.72 | 2,607,150 |
| 2021-04-20 | $66.07 | $66.70 | $65.03 | $66.17 | $65.72 | 2,654,860 |
| 2021-04-19 | $65.50 | $67.87 | $65.26 | $66.06 | $65.61 | 3,773,140 |
| 2021-04-16 | $63.70 | $66.78 | $63.01 | $66.40 | $65.95 | 5,589,940 |
| 2021-04-15 | $62.80 | $63.70 | $61.28 | $63.60 | $63.16 | 2,561,570 |
| 2021-04-14 | $63.52 | $64.30 | $62.45 | $63.01 | $62.58 | 2,699,400 |
| 2021-04-13 | $60.89 | $64.76 | $60.50 | $63.23 | $62.80 | 5,189,030 |
| 2021-04-12 | $60.98 | $61.80 | $59.12 | $61.10 | $60.68 | 3,523,430 |
| 2021-04-09 | $62.73 | $62.73 | $60.40 | $60.98 | $60.56 | 2,902,380 |
| 2021-04-08 | $61.88 | $63.68 | $61.21 | $62.73 | $62.30 | 3,309,710 |
| 2021-04-07 | $63.08 | $63.49 | $60.19 | $61.95 | $61.53 | 5,010,860 |
| 2021-04-06 | $63.50 | $65.82 | $63.10 | $63.43 | $63.00 | 4,197,760 |
| 2021-04-05 | $63.96 | $63.96 | $63.96 | $63.96 | $63.52 | 0 |
| 2021-04-02 | $64.46 | $64.79 | $62.05 | $63.96 | $63.52 | 4,778,630 |
| 2021-04-01 | $58.80 | $66.50 | $58.45 | $64.80 | $64.36 | 9,704,470 |
| 2021-03-31 | $59.57 | $59.78 | $57.88 | $58.96 | $58.56 | 4,090,130 |
| 2021-03-30 | $57.03 | $60.25 | $56.82 | $59.56 | $59.15 | 6,417,870 |
| 2021-03-29 | $58.82 | $58.86 | $56.51 | $57.15 | $56.76 | 5,783,750 |
| 2021-03-26 | $56.29 | $59.65 | $55.39 | $58.53 | $58.13 | 8,313,060 |
| 2021-03-25 | $54.35 | $56.20 | $53.84 | $55.39 | $55.01 | 3,560,850 |
| 2021-03-24 | $54.52 | $55.60 | $53.97 | $54.35 | $53.98 | 2,961,020 |
| 2021-03-23 | $55.81 | $56.91 | $54.52 | $55.20 | $54.82 | 3,591,280 |
| 2021-03-22 | $56.38 | $57.54 | $55.60 | $55.86 | $55.48 | 3,582,410 |
| 2021-03-19 | $56.78 | $57.43 | $55.36 | $56.16 | $55.78 | 5,145,350 |
| 2021-03-18 | $57.11 | $58.42 | $56.87 | $58.03 | $57.63 | 4,080,770 |
| 2021-03-17 | $56.89 | $57.88 | $55.80 | $57.58 | $57.19 | 3,909,870 |
| 2021-03-16 | $57.50 | $57.89 | $56.18 | $57.30 | $56.91 | 3,363,290 |
| 2021-03-15 | $58.20 | $58.67 | $55.93 | $56.85 | $56.46 | 5,062,170 |
| 2021-03-12 | $60.50 | $60.85 | $56.80 | $58.18 | $57.78 | 5,256,190 |
| 2021-03-11 | $58.01 | $60.38 | $58.01 | $59.65 | $59.24 | 5,274,140 |
| 2021-03-10 | $58.76 | $59.90 | $57.41 | $57.72 | $57.33 | 5,172,180 |
| 2021-03-09 | $61.00 | $61.34 | $57.38 | $57.38 | $56.99 | 6,298,350 |
| 2021-03-08 | $66.34 | $66.90 | $60.00 | $60.37 | $59.96 | 9,060,640 |
| 2021-03-05 | $66.90 | $67.19 | $64.44 | $66.23 | $65.78 | 5,319,370 |
| 2021-03-04 | $69.64 | $69.64 | $66.10 | $66.93 | $66.47 | 6,147,580 |
| 2021-03-03 | $70.00 | $70.58 | $68.77 | $69.90 | $69.42 | 5,068,110 |
| 2021-03-02 | $73.00 | $73.00 | $69.10 | $69.88 | $69.40 | 5,625,580 |
| 2021-03-01 | $76.60 | $76.83 | $71.40 | $72.01 | $71.52 | 7,257,020 |
| 2021-02-26 | $77.76 | $78.66 | $75.00 | $75.15 | $74.64 | 3,643,100 |
| 2021-02-25 | $79.37 | $80.08 | $77.19 | $77.76 | $77.23 | 2,664,260 |
| 2021-02-24 | $81.98 | $82.66 | $77.70 | $78.20 | $77.67 | 5,442,240 |
| 2021-02-23 | $81.15 | $84.17 | $81.02 | $82.40 | $81.84 | 3,139,520 |
| 2021-02-22 | $88.17 | $88.43 | $81.99 | $82.29 | $81.73 | 5,056,210 |
| 2021-02-19 | $86.60 | $89.88 | $85.70 | $88.86 | $88.25 | 3,674,680 |
| 2021-02-18 | $92.83 | $93.00 | $84.78 | $86.70 | $86.11 | 6,083,520 |
| 2021-02-17 | $92.30 | $92.30 | $92.30 | $92.30 | $91.67 | 0 |
| 2021-02-16 | $92.30 | $92.30 | $92.30 | $92.30 | $91.67 | 0 |
| 2021-02-15 | $92.30 | $92.30 | $92.30 | $92.30 | $91.67 | 0 |
| 2021-02-12 | $92.30 | $92.30 | $92.30 | $92.30 | $91.67 | 0 |
| 2021-02-11 | $92.30 | $92.30 | $92.30 | $92.30 | $91.67 | 0 |
| 2021-02-10 | $91.00 | $93.30 | $89.69 | $92.30 | $91.67 | 3,310,330 |
| 2021-02-09 | $92.88 | $92.90 | $89.50 | $90.93 | $90.31 | 3,376,750 |
| 2021-02-08 | $90.05 | $93.50 | $90.05 | $91.84 | $91.21 | 4,222,770 |
| 2021-02-05 | $91.21 | $92.70 | $88.93 | $89.26 | $88.65 | 3,533,270 |
| 2021-02-04 | $91.01 | $94.17 | $88.85 | $91.55 | $90.92 | 4,005,520 |
| 2021-02-03 | $93.86 | $96.00 | $91.50 | $91.80 | $91.17 | 4,826,120 |
| 2021-02-02 | $92.91 | $95.50 | $90.69 | $92.43 | $91.80 | 3,429,470 |
| 2021-02-01 | $92.01 | $94.80 | $89.30 | $93.40 | $92.76 | 5,991,380 |
| 2021-01-29 | $86.86 | $96.50 | $86.10 | $93.00 | $92.36 | 8,863,180 |
| 2021-01-28 | $85.05 | $89.60 | $85.05 | $85.24 | $84.66 | 5,857,780 |
| 2021-01-27 | $90.00 | $91.89 | $83.88 | $85.39 | $84.81 | 8,033,110 |
| 2021-01-26 | $91.23 | $97.90 | $88.67 | $91.61 | $90.98 | 10,124,350 |
| 2021-01-25 | $76.50 | $89.40 | $76.50 | $89.40 | $88.79 | 8,163,000 |
| 2021-01-22 | $72.11 | $74.60 | $71.88 | $74.50 | $73.99 | 3,060,840 |
| 2021-01-21 | $71.20 | $72.40 | $70.91 | $71.79 | $71.30 | 2,292,890 |
| 2021-01-20 | $71.35 | $72.46 | $70.54 | $71.99 | $71.50 | 2,525,840 |
| 2021-01-19 | $70.88 | $72.00 | $70.37 | $71.01 | $70.52 | 2,376,280 |
| 2021-01-18 | $69.83 | $72.25 | $68.01 | $71.40 | $70.91 | 3,087,880 |
| 2021-01-15 | $68.31 | $70.00 | $68.31 | $69.56 | $69.08 | 2,505,040 |
| 2021-01-14 | $70.30 | $71.15 | $68.77 | $68.85 | $68.38 | 2,616,630 |
| 2021-01-13 | $71.62 | $72.60 | $69.00 | $70.14 | $69.66 | 5,821,810 |
| 2021-01-12 | $72.57 | $73.80 | $71.01 | $71.81 | $71.32 | 4,061,190 |
| 2021-01-11 | $75.34 | $76.50 | $72.00 | $72.66 | $72.16 | 5,012,000 |
| 2021-01-08 | $74.10 | $76.96 | $73.20 | $76.00 | $75.48 | 5,600,060 |
| 2021-01-07 | $74.53 | $76.58 | $73.00 | $73.87 | $73.36 | 5,458,380 |
| 2021-01-06 | $77.58 | $78.69 | $74.23 | $75.00 | $74.49 | 4,453,190 |
| 2021-01-05 | $77.25 | $77.25 | $75.30 | $77.04 | $76.51 | 2,922,500 |
| 2021-01-04 | $76.39 | $78.00 | $74.61 | $76.27 | $75.75 | 3,799,970 |
| 2021-01-01 | $76.70 | $76.70 | $76.70 | $76.70 | $76.18 | 0 |
| 2020-12-31 | $75.97 | $77.77 | $74.81 | $76.70 | $76.18 | 2,812,490 |
| 2020-12-30 | $73.49 | $78.00 | $73.49 | $76.00 | $75.48 | 3,249,570 |
| 2020-12-29 | $73.68 | $76.01 | $73.50 | $73.50 | $73.00 | 2,212,450 |
| 2020-12-28 | $75.04 | $75.29 | $72.90 | $73.40 | $72.90 | 2,355,140 |
| 2020-12-25 | $74.18 | $75.88 | $73.51 | $75.04 | $74.53 | 2,195,340 |
| 2020-12-24 | $71.28 | $75.38 | $70.51 | $75.10 | $74.59 | 3,465,480 |
| 2020-12-23 | $70.07 | $71.58 | $69.65 | $71.32 | $70.83 | 3,094,630 |
| 2020-12-22 | $70.44 | $70.89 | $69.37 | $70.26 | $69.78 | 2,446,740 |
| 2020-12-21 | $68.11 | $70.87 | $67.68 | $70.51 | $70.03 | 2,871,000 |
| 2020-12-18 | $69.50 | $69.78 | $67.74 | $67.99 | $67.52 | 2,748,070 |
| 2020-12-17 | $69.00 | $70.50 | $68.00 | $69.42 | $68.95 | 2,961,790 |
| 2020-12-16 | $69.52 | $70.50 | $68.00 | $68.88 | $68.41 | 2,866,210 |
| 2020-12-15 | $69.62 | $71.39 | $69.20 | $69.90 | $69.42 | 2,781,230 |
| 2020-12-14 | $66.20 | $70.29 | $65.87 | $70.20 | $69.72 | 4,302,170 |
| 2020-12-11 | $68.03 | $68.91 | $66.00 | $66.12 | $65.67 | 3,541,900 |
| 2020-12-10 | $65.62 | $67.99 | $65.07 | $67.90 | $67.44 | 4,085,140 |
| 2020-12-09 | $66.02 | $67.17 | $64.81 | $66.06 | $65.61 | 4,563,500 |
| 2020-12-08 | $66.51 | $66.88 | $64.56 | $66.06 | $65.61 | 4,586,920 |
| 2020-12-07 | $62.77 | $67.22 | $62.70 | $66.80 | $66.34 | 6,669,520 |
| 2020-12-04 | $61.93 | $63.13 | $61.61 | $63.10 | $62.67 | 2,435,600 |
| 2020-12-03 | $61.40 | $62.66 | $60.73 | $62.15 | $61.72 | 2,689,130 |
| 2020-12-02 | $62.66 | $62.67 | $60.69 | $61.51 | $61.09 | 2,881,680 |
| 2020-12-01 | $59.20 | $63.32 | $58.75 | $61.66 | $61.24 | 5,370,050 |
| 2020-11-30 | $60.41 | $60.54 | $58.17 | $58.46 | $58.06 | 2,489,240 |
| 2020-11-27 | $60.24 | $60.80 | $58.85 | $60.40 | $59.99 | 2,068,810 |
| 2020-11-26 | $59.40 | $60.60 | $58.20 | $60.55 | $60.14 | 2,961,130 |
| 2020-11-25 | $58.29 | $59.73 | $57.60 | $59.29 | $58.88 | 2,901,750 |
| 2020-11-24 | $58.00 | $59.00 | $57.55 | $58.51 | $58.11 | 1,989,110 |
| 2020-11-23 | $61.45 | $61.45 | $57.00 | $58.22 | $57.82 | 5,636,290 |
| 2020-11-20 | $58.05 | $60.98 | $57.64 | $60.80 | $60.38 | 4,361,130 |
| 2020-11-19 | $54.70 | $58.55 | $54.23 | $57.92 | $57.52 | 5,130,030 |
| 2020-11-18 | $56.86 | $57.96 | $55.00 | $55.46 | $55.08 | 4,074,400 |
| 2020-11-17 | $57.65 | $57.99 | $56.68 | $57.16 | $56.77 | 3,257,210 |
| 2020-11-16 | $58.62 | $58.89 | $57.21 | $58.25 | $57.85 | 1,597,470 |
| 2020-11-13 | $59.16 | $59.66 | $57.50 | $58.86 | $58.46 | 2,928,620 |
| 2020-11-12 | $59.01 | $60.10 | $58.95 | $59.30 | $58.89 | 1,785,970 |
| 2020-11-11 | $60.60 | $60.60 | $59.25 | $59.27 | $58.86 | 1,567,150 |
| 2020-11-10 | $60.93 | $61.61 | $59.71 | $59.91 | $59.50 | 2,662,290 |
| 2020-11-09 | $60.77 | $61.55 | $60.37 | $60.66 | $60.25 | 2,962,630 |
| 2020-11-06 | $62.79 | $62.79 | $60.00 | $60.88 | $60.46 | 3,059,070 |
| 2020-11-05 | $62.85 | $63.35 | $60.77 | $62.80 | $62.37 | 3,624,270 |
| 2020-11-04 | $62.30 | $63.48 | $62.11 | $63.09 | $62.66 | 1,958,820 |
| 2020-11-03 | $62.36 | $63.09 | $61.68 | $62.78 | $62.35 | 2,731,580 |
| 2020-11-02 | $60.30 | $63.00 | $60.00 | $62.78 | $62.35 | 3,986,240 |
| 2020-10-30 | $62.15 | $62.74 | $59.53 | $60.46 | $60.05 | 4,676,350 |
| 2020-10-29 | $60.18 | $63.24 | $59.52 | $62.90 | $62.47 | 5,605,050 |
| 2020-10-28 | $60.00 | $60.59 | $58.86 | $60.18 | $59.77 | 3,085,360 |
| 2020-10-27 | $59.66 | $60.68 | $58.70 | $59.91 | $59.50 | 5,394,530 |
| 2020-10-26 | $56.00 | $60.15 | $55.51 | $59.66 | $59.25 | 4,798,060 |
| 2020-10-23 | $56.01 | $58.44 | $56.01 | $57.26 | $56.87 | 3,137,080 |
| 2020-10-22 | $57.49 | $57.89 | $56.36 | $56.59 | $56.20 | 2,045,250 |
| 2020-10-21 | $57.41 | $58.34 | $56.36 | $57.48 | $57.09 | 2,655,440 |
| 2020-10-20 | $55.21 | $57.84 | $54.10 | $57.42 | $57.03 | 3,084,650 |
| 2020-10-19 | $57.10 | $57.92 | $54.80 | $54.81 | $54.44 | 2,672,810 |
| 2020-10-16 | $57.62 | $58.17 | $56.13 | $56.82 | $56.43 | 1,569,130 |
| 2020-10-15 | $58.66 | $58.66 | $57.14 | $57.39 | $57.00 | 2,059,280 |
| 2020-10-14 | $58.24 | $59.64 | $57.70 | $58.21 | $57.81 | 2,920,800 |
| 2020-10-13 | $58.26 | $59.10 | $57.90 | $58.20 | $57.80 | 2,065,560 |
| 2020-10-12 | $57.59 | $59.08 | $57.38 | $58.55 | $58.15 | 2,807,050 |
| 2020-10-09 | $56.60 | $58.00 | $56.09 | $57.31 | $56.92 | 2,587,150 |
| 2020-10-08 | $56.22 | $56.22 | $56.22 | $56.22 | $55.84 | 0 |
| 2020-10-07 | $56.22 | $56.22 | $56.22 | $56.22 | $55.84 | 0 |
| 2020-10-06 | $56.22 | $56.22 | $56.22 | $56.22 | $55.84 | 0 |
| 2020-10-05 | $56.22 | $56.22 | $56.22 | $56.22 | $55.84 | 0 |
| 2020-10-02 | $56.22 | $56.22 | $56.22 | $56.22 | $55.84 | 0 |
| 2020-10-01 | $56.22 | $56.22 | $56.22 | $56.22 | $55.84 | 0 |
| 2020-09-30 | $54.71 | $57.46 | $54.60 | $56.22 | $55.84 | 3,062,940 |
| 2020-09-29 | $54.63 | $55.25 | $53.40 | $54.71 | $54.34 | 1,752,170 |
| 2020-09-28 | $56.66 | $56.95 | $54.30 | $54.70 | $54.33 | 2,470,020 |
| 2020-09-25 | $55.84 | $56.99 | $55.84 | $56.51 | $56.12 | 1,913,020 |
| 2020-09-24 | $55.53 | $56.33 | $55.41 | $55.70 | $55.32 | 1,967,210 |
| 2020-09-23 | $55.61 | $57.45 | $54.73 | $56.31 | $55.92 | 3,391,830 |
| 2020-09-22 | $55.34 | $56.28 | $54.70 | $54.92 | $54.54 | 1,840,560 |
| 2020-09-21 | $56.50 | $57.20 | $55.55 | $55.72 | $55.34 | 2,450,440 |
| 2020-09-18 | $56.04 | $57.20 | $55.91 | $57.00 | $56.61 | 2,612,610 |
| 2020-09-17 | $57.20 | $57.50 | $55.80 | $56.10 | $55.72 | 2,194,030 |
| 2020-09-16 | $58.84 | $59.10 | $56.40 | $56.75 | $56.36 | 2,170,650 |
| 2020-09-15 | $57.85 | $58.79 | $56.76 | $58.40 | $58.00 | 1,769,710 |
| 2020-09-14 | $59.00 | $59.27 | $57.39 | $57.85 | $57.45 | 1,895,460 |
| 2020-09-11 | $56.99 | $58.48 | $56.20 | $58.42 | $58.02 | 2,205,710 |
| 2020-09-10 | $57.51 | $58.42 | $56.65 | $57.08 | $56.69 | 2,277,390 |
| 2020-09-09 | $59.58 | $60.02 | $56.54 | $57.51 | $57.12 | 3,092,740 |
| 2020-09-08 | $59.87 | $59.98 | $58.88 | $59.50 | $59.09 | 2,126,040 |
| 2020-09-07 | $61.00 | $61.68 | $59.01 | $59.39 | $58.98 | 4,299,440 |
| 2020-09-04 | $59.25 | $61.30 | $58.76 | $61.18 | $60.76 | 4,116,700 |
| 2020-09-03 | $60.28 | $61.66 | $59.45 | $59.73 | $59.32 | 3,324,540 |
| 2020-09-02 | $60.00 | $60.48 | $58.95 | $60.28 | $59.87 | 2,781,820 |
| 2020-09-01 | $59.76 | $60.22 | $59.25 | $59.71 | $59.30 | 2,772,800 |
| 2020-08-31 | $61.99 | $61.99 | $59.65 | $59.76 | $59.35 | 4,068,690 |
| 2020-08-28 | $61.35 | $62.01 | $60.50 | $61.78 | $61.36 | 2,968,440 |
| 2020-08-27 | $58.50 | $61.35 | $58.49 | $61.15 | $60.73 | 3,467,390 |
| 2020-08-26 | $59.60 | $60.90 | $58.61 | $58.92 | $58.52 | 4,116,940 |
| 2020-08-25 | $60.06 | $61.33 | $59.18 | $59.59 | $59.18 | 3,085,330 |
| 2020-08-24 | $60.80 | $60.80 | $58.00 | $59.81 | $59.40 | 4,689,290 |
| 2020-08-21 | $60.60 | $61.28 | $59.32 | $60.28 | $59.87 | 3,700,520 |
| 2020-08-20 | $59.89 | $61.49 | $58.50 | $60.00 | $59.59 | 4,135,360 |
| 2020-08-19 | $62.42 | $62.50 | $59.00 | $59.34 | $58.93 | 5,801,590 |
| 2020-08-18 | $62.40 | $63.82 | $62.29 | $62.41 | $61.98 | 3,027,470 |
| 2020-08-17 | $63.77 | $63.77 | $62.12 | $62.30 | $61.87 | 2,875,930 |
| 2020-08-14 | $63.00 | $63.63 | $61.90 | $63.17 | $62.74 | 2,344,760 |
| 2020-08-13 | $62.08 | $64.20 | $62.01 | $62.15 | $61.72 | 2,506,830 |
| 2020-08-12 | $63.22 | $64.00 | $61.00 | $61.80 | $61.38 | 3,702,300 |
| 2020-08-11 | $64.75 | $65.59 | $63.50 | $63.62 | $63.18 | 3,465,890 |
| 2020-08-10 | $62.73 | $65.18 | $62.00 | $64.98 | $64.54 | 3,965,580 |
| 2020-08-07 | $63.51 | $65.22 | $62.85 | $63.46 | $63.03 | 4,204,250 |
| 2020-08-06 | $65.74 | $65.91 | $62.85 | $63.44 | $63.01 | 4,181,880 |
| 2020-08-05 | $65.80 | $66.28 | $64.57 | $65.18 | $64.73 | 3,621,500 |
| 2020-08-04 | $65.90 | $67.27 | $64.71 | $66.00 | $65.55 | 5,541,280 |
| 2020-08-03 | $67.02 | $67.40 | $65.55 | $66.69 | $66.23 | 6,732,970 |
| 2020-07-31 | $64.16 | $68.00 | $64.16 | $67.45 | $66.99 | 6,785,870 |
| 2020-07-30 | $65.18 | $66.80 | $64.14 | $64.67 | $64.23 | 5,747,200 |
| 2020-07-29 | $64.80 | $66.49 | $64.70 | $65.59 | $65.14 | 6,248,300 |
| 2020-07-28 | $64.26 | $65.30 | $62.57 | $65.00 | $64.56 | 5,133,310 |
| 2020-07-27 | $63.80 | $65.88 | $63.00 | $63.65 | $63.21 | 5,197,220 |
| 2020-07-24 | $63.75 | $65.61 | $62.27 | $63.00 | $62.57 | 8,403,120 |
| 2020-07-23 | $63.00 | $65.72 | $62.97 | $64.38 | $63.94 | 6,293,490 |
| 2020-07-22 | $60.97 | $64.25 | $60.36 | $63.01 | $62.58 | 7,082,720 |
| 2020-07-21 | $58.84 | $61.66 | $58.84 | $60.83 | $60.41 | 6,105,510 |
| 2020-07-20 | $60.38 | $60.85 | $57.00 | $58.78 | $58.38 | 6,522,750 |
| 2020-07-17 | $61.00 | $61.25 | $58.00 | $59.39 | $58.98 | 6,064,410 |
| 2020-07-16 | $63.61 | $64.88 | $60.40 | $60.62 | $60.21 | 5,830,460 |
| 2020-07-15 | $62.19 | $65.13 | $62.19 | $63.94 | $63.50 | 7,344,360 |
| 2020-07-14 | $65.11 | $66.08 | $60.64 | $62.20 | $61.77 | 8,777,020 |
| 2020-07-13 | $63.01 | $65.99 | $62.61 | $64.82 | $64.38 | 7,918,930 |
| 2020-07-10 | $63.70 | $64.98 | $62.00 | $62.98 | $62.55 | 6,790,410 |
| 2020-07-09 | $60.30 | $63.99 | $60.03 | $63.70 | $63.26 | 8,170,960 |
| 2020-07-08 | $59.51 | $61.28 | $59.51 | $60.25 | $59.84 | 4,446,260 |
| 2020-07-07 | $59.40 | $60.53 | $58.19 | $60.08 | $59.67 | 6,851,930 |
| 2020-07-06 | $60.99 | $61.15 | $59.25 | $59.51 | $59.10 | 6,282,620 |
| 2020-07-03 | $59.60 | $61.28 | $58.18 | $60.56 | $60.15 | 5,022,670 |
| 2020-07-02 | $60.72 | $61.75 | $59.00 | $59.69 | $59.28 | 5,886,910 |
| 2020-07-01 | $62.20 | $62.49 | $59.70 | $60.72 | $60.30 | 4,564,790 |
| 2020-06-30 | $60.34 | $63.12 | $60.00 | $62.25 | $61.82 | 5,766,580 |
| 2020-06-29 | $59.95 | $60.40 | $59.22 | $60.00 | $59.59 | 3,775,700 |
| 2020-06-26 | $59.82 | $59.82 | $59.82 | $59.82 | $59.41 | 0 |
| 2020-06-25 | $59.82 | $59.82 | $59.82 | $59.82 | $59.41 | 0 |
| 2020-06-24 | $60.75 | $61.55 | $59.10 | $59.82 | $59.41 | 4,240,760 |
| 2020-06-23 | $60.50 | $61.50 | $59.10 | $60.65 | $60.24 | 5,678,410 |
| 2020-06-22 | $61.07 | $61.75 | $59.25 | $59.60 | $59.19 | 5,319,150 |
| 2020-06-19 | $59.11 | $61.46 | $58.60 | $61.01 | $60.59 | 4,948,770 |
| 2020-06-18 | $61.20 | $61.57 | $57.40 | $59.00 | $58.60 | 7,377,250 |
| 2020-06-17 | $61.16 | $62.66 | $60.41 | $61.66 | $61.24 | 4,738,350 |
| 2020-06-16 | $61.17 | $62.15 | $60.54 | $61.15 | $60.73 | 4,145,840 |
| 2020-06-15 | $61.40 | $63.22 | $60.10 | $60.84 | $60.42 | 3,758,860 |
| 2020-06-12 | $60.80 | $62.60 | $60.01 | $60.80 | $60.38 | 4,284,180 |
| 2020-06-11 | $61.90 | $62.65 | $61.53 | $61.90 | $61.48 | 3,244,710 |
| 2020-06-10 | $61.60 | $63.19 | $61.00 | $62.51 | $62.08 | 5,605,430 |
| 2020-06-09 | $59.80 | $62.91 | $59.68 | $61.70 | $61.28 | 5,957,650 |
| 2020-06-08 | $60.53 | $62.10 | $58.21 | $58.91 | $58.51 | 4,632,960 |
| 2020-06-05 | $59.65 | $61.30 | $59.15 | $60.55 | $60.14 | 5,244,060 |
| 2020-06-04 | $56.60 | $59.59 | $56.01 | $59.15 | $58.75 | 6,217,060 |
| 2020-06-03 | $56.40 | $57.00 | $55.60 | $56.08 | $55.70 | 2,861,380 |
| 2020-06-02 | $58.70 | $58.70 | $55.70 | $56.05 | $55.67 | 4,010,730 |
| 2020-06-01 | $57.53 | $58.28 | $57.00 | $57.86 | $57.46 | 3,912,970 |
| 2020-05-29 | $54.50 | $57.90 | $54.42 | $57.57 | $57.18 | 4,794,520 |
| 2020-05-28 | $54.87 | $56.29 | $53.66 | $54.96 | $54.58 | 5,116,680 |
| 2020-05-27 | $58.85 | $58.85 | $55.05 | $55.42 | $55.04 | 5,223,120 |
| 2020-05-26 | $56.26 | $58.68 | $56.26 | $57.92 | $57.52 | 3,018,680 |
| 2020-05-25 | $55.25 | $57.13 | $54.00 | $56.90 | $56.51 | 3,187,020 |
| 2020-05-22 | $55.88 | $57.45 | $54.64 | $55.10 | $54.72 | 4,384,400 |
| 2020-05-21 | $56.62 | $57.62 | $55.20 | $55.51 | $55.13 | 4,730,050 |
| 2020-05-20 | $57.91 | $58.44 | $56.06 | $56.54 | $55.97 | 3,146,600 |
| 2020-05-19 | $56.44 | $58.56 | $55.87 | $57.91 | $57.33 | 4,819,410 |
| 2020-05-18 | $54.58 | $58.88 | $54.10 | $57.45 | $56.87 | 6,394,310 |
| 2020-05-15 | $58.00 | $59.72 | $53.51 | $54.73 | $54.18 | 7,992,570 |
| 2020-05-14 | $56.16 | $58.58 | $55.78 | $58.55 | $57.96 | 5,386,820 |
| 2020-05-13 | $56.05 | $57.05 | $55.55 | $56.15 | $55.59 | 4,715,400 |
| 2020-05-12 | $53.88 | $56.22 | $53.59 | $56.08 | $55.52 | 4,969,330 |
| 2020-05-11 | $54.35 | $54.50 | $53.12 | $53.65 | $53.11 | 3,423,010 |
| 2020-05-08 | $53.31 | $54.40 | $52.80 | $53.90 | $53.36 | 3,859,500 |
| 2020-05-07 | $51.75 | $53.63 | $51.03 | $53.36 | $52.82 | 4,197,980 |
| 2020-05-06 | $51.20 | $51.80 | $50.56 | $51.75 | $51.23 | 4,103,500 |
| 2020-05-05 | $52.11 | $52.11 | $52.11 | $52.11 | $51.59 | 0 |
| 2020-05-04 | $52.11 | $52.11 | $52.11 | $52.11 | $51.59 | 0 |
| 2020-05-01 | $52.11 | $52.11 | $52.11 | $52.11 | $51.59 | 0 |
| 2020-04-30 | $52.05 | $52.45 | $49.93 | $52.11 | $51.59 | 5,146,620 |
| 2020-04-29 | $51.90 | $53.65 | $51.30 | $52.40 | $51.87 | 4,530,700 |
| 2020-04-28 | $50.56 | $52.78 | $49.56 | $52.06 | $51.54 | 5,631,420 |
| 2020-04-27 | $49.20 | $52.16 | $48.50 | $50.73 | $50.22 | 5,674,640 |
| 2020-04-24 | $49.22 | $50.45 | $48.71 | $49.01 | $48.52 | 3,219,990 |
| 2020-04-23 | $49.52 | $50.70 | $48.62 | $49.71 | $49.21 | 5,264,550 |
| 2020-04-22 | $47.10 | $49.80 | $46.40 | $49.30 | $48.80 | 5,623,760 |
| 2020-04-21 | $47.30 | $48.17 | $47.00 | $47.33 | $46.85 | 2,768,710 |
| 2020-04-20 | $47.70 | $48.48 | $46.89 | $47.26 | $46.79 | 5,025,980 |
| 2020-04-17 | $48.03 | $48.46 | $47.21 | $47.54 | $47.06 | 3,005,710 |
| 2020-04-16 | $47.80 | $48.80 | $47.16 | $48.03 | $47.55 | 3,083,570 |
| 2020-04-15 | $48.82 | $48.85 | $47.70 | $48.33 | $47.84 | 3,586,920 |
| 2020-04-14 | $47.24 | $48.80 | $46.55 | $48.51 | $48.02 | 6,056,810 |
| 2020-04-13 | $46.89 | $47.82 | $46.01 | $47.25 | $46.78 | 4,266,030 |
| 2020-04-10 | $48.12 | $48.69 | $46.50 | $46.74 | $46.27 | 6,372,180 |
| 2020-04-09 | $46.00 | $48.48 | $45.52 | $48.06 | $47.58 | 7,627,400 |
| 2020-04-08 | $44.76 | $46.07 | $44.23 | $45.45 | $44.99 | 4,190,600 |
| 2020-04-07 | $43.92 | $44.95 | $43.66 | $44.76 | $44.31 | 4,024,190 |
| 2020-04-06 | $43.40 | $43.40 | $43.40 | $43.40 | $42.96 | 0 |
| 2020-04-03 | $42.80 | $44.20 | $42.63 | $43.40 | $42.96 | 3,168,550 |
| 2020-04-02 | $43.30 | $43.30 | $42.26 | $43.00 | $42.57 | 4,297,460 |
| 2020-04-01 | $44.50 | $44.50 | $43.41 | $43.50 | $43.06 | 4,302,330 |
| 2020-03-31 | $42.38 | $44.81 | $42.38 | $44.59 | $44.14 | 6,411,830 |
| 2020-03-30 | $41.20 | $42.58 | $40.00 | $42.30 | $41.87 | 4,929,580 |
| 2020-03-27 | $43.26 | $43.38 | $41.80 | $42.30 | $41.87 | 3,839,540 |
| 2020-03-26 | $41.03 | $42.57 | $40.79 | $42.22 | $41.80 | 4,742,020 |
| 2020-03-25 | $40.84 | $41.45 | $40.37 | $41.16 | $40.75 | 4,547,960 |
| 2020-03-24 | $39.41 | $39.88 | $38.16 | $39.68 | $39.28 | 5,472,360 |
| 2020-03-23 | $39.85 | $40.80 | $38.46 | $38.58 | $38.19 | 4,443,760 |
| 2020-03-20 | $40.13 | $40.83 | $39.43 | $40.67 | $40.26 | 4,888,750 |
| 2020-03-19 | $40.01 | $40.56 | $38.52 | $39.42 | $39.02 | 5,533,900 |
| 2020-03-18 | $39.62 | $41.95 | $39.62 | $40.12 | $39.72 | 6,636,900 |
| 2020-03-17 | $40.55 | $40.98 | $38.15 | $38.94 | $38.55 | 5,979,530 |
| 2020-03-16 | $42.00 | $42.93 | $39.70 | $40.15 | $39.75 | 5,333,790 |
| 2020-03-13 | $40.30 | $42.70 | $39.86 | $41.90 | $41.48 | 6,056,770 |
| 2020-03-12 | $45.00 | $45.00 | $42.90 | $43.23 | $42.80 | 5,594,900 |
| 2020-03-11 | $46.49 | $47.14 | $45.20 | $45.43 | $44.97 | 4,201,980 |
| 2020-03-10 | $46.08 | $46.92 | $44.57 | $46.40 | $45.93 | 5,850,360 |
| 2020-03-09 | $47.03 | $48.32 | $46.08 | $46.08 | $45.62 | 6,505,740 |
| 2020-03-06 | $48.17 | $49.49 | $47.92 | $48.32 | $47.83 | 8,210,750 |
| 2020-03-05 | $45.82 | $49.28 | $45.67 | $48.50 | $48.01 | 9,941,190 |
| 2020-03-04 | $44.95 | $45.55 | $44.00 | $45.55 | $45.09 | 4,105,960 |
| 2020-03-03 | $44.92 | $46.09 | $44.61 | $45.00 | $44.55 | 4,963,980 |
| 2020-03-02 | $43.66 | $44.49 | $42.82 | $44.11 | $43.67 | 5,185,140 |
| 2020-02-28 | $45.00 | $45.89 | $43.00 | $43.18 | $42.75 | 7,635,490 |
| 2020-02-27 | $45.50 | $46.45 | $44.52 | $45.96 | $45.50 | 4,622,760 |
| 2020-02-26 | $46.07 | $46.46 | $45.01 | $45.06 | $44.61 | 5,720,520 |
| 2020-02-25 | $45.90 | $47.80 | $45.60 | $46.54 | $46.07 | 7,259,100 |
| 2020-02-24 | $48.39 | $48.40 | $46.18 | $46.92 | $46.45 | 9,430,090 |
| 2020-02-21 | $49.30 | $49.43 | $48.42 | $48.70 | $48.21 | 6,374,310 |
| 2020-02-20 | $47.40 | $49.38 | $47.20 | $49.33 | $48.83 | 7,902,180 |
| 2020-02-19 | $48.40 | $48.67 | $47.10 | $47.57 | $47.09 | 5,912,910 |
| 2020-02-18 | $47.62 | $48.79 | $47.30 | $48.70 | $48.21 | 6,609,900 |
| 2020-02-17 | $46.77 | $47.99 | $46.55 | $47.61 | $47.13 | 5,742,900 |
| 2020-02-14 | $46.71 | $47.96 | $46.36 | $46.74 | $46.27 | 4,247,230 |
| 2020-02-13 | $47.79 | $48.09 | $46.20 | $46.43 | $45.96 | 4,950,530 |
| 2020-02-12 | $47.47 | $48.30 | $47.20 | $47.77 | $47.29 | 4,709,400 |
| 2020-02-11 | $46.00 | $48.48 | $45.48 | $47.89 | $47.41 | 6,839,180 |
| 2020-02-10 | $45.84 | $46.81 | $45.10 | $46.30 | $45.83 | 4,726,030 |
| 2020-02-07 | $46.04 | $47.30 | $45.65 | $46.29 | $45.82 | 5,526,520 |
| 2020-02-06 | $45.00 | $46.93 | $44.57 | $46.00 | $45.54 | 6,343,560 |
| 2020-02-05 | $44.39 | $46.09 | $43.31 | $45.48 | $45.02 | 6,546,380 |
| 2020-02-04 | $39.50 | $44.89 | $39.50 | $44.52 | $44.07 | 10,512,870 |
| 2020-02-03 | $43.56 | $43.56 | $43.54 | $43.54 | $43.10 | 1,843,800 |
| 2020-01-31 | $48.38 | $48.38 | $48.38 | $48.38 | $47.89 | 0 |
| 2020-01-30 | $48.38 | $48.38 | $48.38 | $48.38 | $47.89 | 0 |
| 2020-01-29 | $48.38 | $48.38 | $48.38 | $48.38 | $47.89 | 0 |
| 2020-01-28 | $48.38 | $48.38 | $48.38 | $48.38 | $47.89 | 0 |
| 2020-01-27 | $48.38 | $48.38 | $48.38 | $48.38 | $47.89 | 0 |
| 2020-01-24 | $48.38 | $48.38 | $48.38 | $48.38 | $47.89 | 0 |
| 2020-01-23 | $49.77 | $51.00 | $47.72 | $48.38 | $47.89 | 6,406,610 |
| 2020-01-22 | $50.00 | $50.17 | $49.00 | $49.77 | $49.27 | 4,814,150 |
| 2020-01-21 | $50.93 | $51.79 | $49.81 | $50.17 | $49.67 | 6,171,260 |
| 2020-01-20 | $51.40 | $51.98 | $48.87 | $50.65 | $50.14 | 8,935,730 |
| 2020-01-17 | $49.86 | $51.40 | $49.75 | $50.60 | $50.09 | 8,399,990 |
| 2020-01-16 | $47.88 | $50.49 | $47.55 | $49.67 | $49.17 | 8,336,220 |
| 2020-01-15 | $47.30 | $47.94 | $46.63 | $47.87 | $47.39 | 5,077,960 |
| 2020-01-14 | $48.00 | $48.03 | $47.13 | $47.30 | $46.82 | 6,697,090 |
| 2020-01-13 | $46.50 | $48.46 | $46.06 | $48.20 | $47.72 | 9,665,690 |
| 2020-01-10 | $45.90 | $46.88 | $45.40 | $46.30 | $45.83 | 8,738,520 |
| 2020-01-09 | $44.00 | $45.88 | $44.00 | $45.78 | $45.32 | 9,033,520 |
| 2020-01-08 | $44.60 | $44.75 | $43.41 | $43.62 | $43.18 | 5,650,960 |
| 2020-01-07 | $43.00 | $44.85 | $42.91 | $44.85 | $44.40 | 8,876,810 |
| 2020-01-06 | $43.60 | $43.89 | $43.01 | $43.05 | $42.62 | 6,833,580 |
| 2020-01-03 | $43.86 | $44.40 | $43.54 | $44.07 | $43.63 | 5,324,370 |
| 2020-01-02 | $44.44 | $44.44 | $42.91 | $43.81 | $43.37 | 7,190,250 |
| 2020-01-01 | $44.15 | $44.15 | $44.15 | $44.15 | $43.71 | 0 |
| 2019-12-31 | $43.33 | $45.08 | $43.16 | $44.15 | $43.71 | 10,399,480 |
| 2019-12-30 | $43.00 | $43.45 | $42.00 | $43.17 | $42.74 | 4,706,820 |
| 2019-12-27 | $43.89 | $44.28 | $42.81 | $43.37 | $42.93 | 6,758,740 |
| 2019-12-26 | $43.84 | $44.05 | $43.06 | $43.42 | $42.98 | 3,912,030 |
| 2019-12-25 | $44.06 | $44.25 | $43.43 | $43.56 | $43.12 | 4,245,500 |
| 2019-12-24 | $43.93 | $44.09 | $42.66 | $44.07 | $43.63 | 7,102,810 |
| 2019-12-23 | $44.67 | $45.59 | $43.54 | $43.73 | $43.29 | 7,007,080 |
| 2019-12-20 | $45.61 | $46.04 | $44.02 | $44.52 | $44.07 | 7,614,990 |
| 2019-12-19 | $46.10 | $46.54 | $45.41 | $45.61 | $45.15 | 5,573,250 |
| 2019-12-18 | $46.97 | $46.99 | $46.08 | $46.23 | $45.77 | 6,182,730 |
| 2019-12-17 | $46.60 | $47.43 | $46.06 | $47.08 | $46.61 | 6,723,030 |
| 2019-12-16 | $47.30 | $47.45 | $45.88 | $46.68 | $46.21 | 5,805,890 |
| 2019-12-13 | $46.45 | $47.17 | $46.34 | $47.01 | $46.54 | 6,036,620 |
| 2019-12-12 | $46.69 | $46.92 | $45.33 | $46.20 | $45.74 | 5,665,830 |
| 2019-12-11 | $46.80 | $46.97 | $46.08 | $46.70 | $46.23 | 4,185,210 |
| 2019-12-10 | $45.99 | $47.20 | $45.55 | $46.77 | $46.30 | 5,235,390 |
| 2019-12-09 | $47.90 | $47.90 | $45.66 | $46.30 | $45.83 | 7,413,780 |
| 2019-12-06 | $47.20 | $48.15 | $46.80 | $47.26 | $46.79 | 7,631,870 |
| 2019-12-05 | $45.69 | $47.38 | $45.55 | $46.72 | $46.25 | 11,244,940 |
| 2019-12-04 | $44.71 | $45.99 | $44.50 | $45.30 | $44.84 | 8,800,200 |
| 2019-12-03 | $45.14 | $45.18 | $43.30 | $44.67 | $44.22 | 11,800,640 |
| 2019-12-02 | $45.92 | $46.44 | $44.90 | $45.19 | $44.74 | 7,219,210 |
| 2019-11-29 | $47.23 | $47.40 | $44.82 | $45.92 | $45.46 | 10,971,710 |
| 2019-11-28 | $47.24 | $47.70 | $46.50 | $47.43 | $46.95 | 7,392,290 |
| 2019-11-27 | $47.16 | $47.65 | $46.58 | $46.98 | $46.51 | 10,614,640 |
| 2019-11-26 | $47.50 | $48.59 | $46.45 | $47.00 | $46.53 | 13,397,060 |
| 2019-11-25 | $51.02 | $51.17 | $47.04 | $47.80 | $47.32 | 21,899,360 |
| 2019-11-22 | $57.53 | $57.90 | $52.17 | $52.17 | $51.65 | 14,889,150 |
| 2019-11-21 | $58.55 | $59.30 | $57.23 | $57.97 | $57.39 | 7,142,580 |
| 2019-11-20 | $57.80 | $60.75 | $57.60 | $58.56 | $57.97 | 9,550,250 |
| 2019-11-19 | $54.48 | $58.76 | $54.40 | $58.25 | $57.66 | 8,534,740 |
| 2019-11-18 | $52.95 | $55.78 | $52.95 | $54.77 | $54.22 | 8,944,340 |
| 2019-11-15 | $53.70 | $54.59 | $52.95 | $53.20 | $52.67 | 4,384,010 |
| 2019-11-14 | $53.15 | $53.98 | $52.58 | $53.31 | $52.77 | 5,408,510 |
| 2019-11-13 | $50.95 | $54.30 | $50.26 | $53.18 | $52.65 | 8,348,830 |
| 2019-11-12 | $48.27 | $51.45 | $48.20 | $51.10 | $50.59 | 7,183,720 |
| 2019-11-11 | $48.37 | $49.18 | $47.81 | $47.91 | $47.43 | 3,416,060 |
| 2019-11-08 | $49.03 | $49.40 | $47.90 | $48.76 | $48.27 | 3,932,640 |
| 2019-11-07 | $48.60 | $49.44 | $48.58 | $48.73 | $48.24 | 2,841,300 |
| 2019-11-06 | $48.22 | $49.17 | $48.07 | $48.93 | $48.44 | 3,398,420 |
| 2019-11-05 | $48.50 | $49.24 | $47.47 | $48.61 | $48.12 | 4,715,600 |
| 2019-11-04 | $46.09 | $49.10 | $45.70 | $48.85 | $48.36 | 4,956,230 |
| 2019-11-01 | $46.01 | $46.41 | $45.21 | $46.38 | $45.91 | 3,619,950 |
| 2019-10-31 | $44.40 | $46.52 | $44.40 | $46.00 | $45.54 | 5,744,290 |
| 2019-10-30 | $44.90 | $45.10 | $43.60 | $44.60 | $44.15 | 2,491,250 |
| 2019-10-29 | $44.67 | $45.56 | $44.58 | $44.89 | $44.44 | 3,417,050 |
| 2019-10-28 | $43.62 | $45.14 | $43.32 | $44.90 | $44.45 | 5,518,710 |
| 2019-10-25 | $43.72 | $44.36 | $43.50 | $43.85 | $43.41 | 2,652,670 |
| 2019-10-24 | $43.86 | $44.18 | $42.85 | $43.98 | $43.54 | 3,239,510 |
| 2019-10-23 | $44.80 | $45.28 | $43.21 | $43.60 | $43.16 | 4,097,760 |
| 2019-10-22 | $44.50 | $45.88 | $43.85 | $44.84 | $44.39 | 5,065,980 |
| 2019-10-21 | $44.98 | $45.44 | $42.88 | $43.92 | $43.48 | 6,107,370 |
| 2019-10-18 | $45.99 | $46.58 | $44.64 | $44.92 | $44.47 | 4,750,160 |
| 2019-10-17 | $45.05 | $46.40 | $44.41 | $45.91 | $45.45 | 4,235,360 |
| 2019-10-16 | $42.86 | $45.44 | $42.60 | $44.96 | $44.51 | 5,490,430 |
| 2019-10-15 | $42.00 | $44.30 | $41.83 | $43.26 | $42.83 | 5,595,710 |
| 2019-10-14 | $42.88 | $42.97 | $41.80 | $41.96 | $41.54 | 5,929,070 |
| 2019-10-11 | $43.90 | $45.82 | $42.36 | $42.46 | $42.03 | 8,467,920 |
| 2019-10-10 | $41.96 | $43.98 | $41.57 | $43.85 | $43.41 | 5,467,700 |
| 2019-10-09 | $41.08 | $42.68 | $40.00 | $42.28 | $41.86 | 4,655,550 |
| 2019-10-08 | $40.98 | $42.39 | $40.19 | $41.29 | $40.88 | 7,088,570 |
| 2019-10-07 | $41.28 | $41.28 | $41.28 | $41.28 | $40.87 | 0 |
| 2019-10-04 | $41.28 | $41.28 | $41.28 | $41.28 | $40.87 | 0 |
| 2019-10-03 | $41.28 | $41.28 | $41.28 | $41.28 | $40.87 | 0 |
| 2019-10-02 | $41.28 | $41.28 | $41.28 | $41.28 | $40.87 | 0 |
| 2019-10-01 | $41.28 | $41.28 | $41.28 | $41.28 | $40.87 | 0 |
| 2019-09-30 | $38.99 | $41.76 | $38.38 | $41.28 | $40.87 | 5,922,690 |
| 2019-09-27 | $38.00 | $39.22 | $36.90 | $38.60 | $38.21 | 4,759,860 |
| 2019-09-26 | $37.60 | $39.80 | $37.60 | $38.01 | $37.63 | 5,324,600 |
| 2019-09-25 | $37.99 | $38.49 | $37.42 | $37.60 | $37.22 | 2,616,250 |
| 2019-09-24 | $37.45 | $38.20 | $37.29 | $38.04 | $37.66 | 3,697,490 |
| 2019-09-23 | $37.50 | $37.80 | $36.92 | $37.65 | $37.27 | 2,726,870 |
| 2019-09-20 | $36.33 | $37.80 | $36.31 | $37.43 | $37.05 | 5,490,260 |
| 2019-09-19 | $36.53 | $36.58 | $35.95 | $36.34 | $35.97 | 2,079,320 |
| 2019-09-18 | $35.59 | $36.47 | $35.52 | $36.47 | $36.10 | 2,709,050 |
| 2019-09-17 | $35.48 | $36.18 | $35.42 | $35.70 | $35.34 | 1,975,070 |
| 2019-09-16 | $35.68 | $35.92 | $35.28 | $35.70 | $35.34 | 2,115,110 |
| 2019-09-13 | $35.44 | $35.44 | $35.44 | $35.44 | $35.08 | 0 |
| 2019-09-12 | $35.19 | $35.67 | $34.68 | $35.44 | $35.08 | 2,134,400 |
| 2019-09-11 | $36.57 | $36.60 | $35.13 | $35.19 | $34.84 | 3,793,200 |
| 2019-09-10 | $36.10 | $36.82 | $35.71 | $36.39 | $36.02 | 3,415,350 |
| 2019-09-09 | $35.79 | $36.58 | $35.79 | $36.35 | $35.98 | 4,663,070 |
| 2019-09-06 | $34.95 | $36.12 | $34.67 | $35.62 | $35.26 | 3,667,310 |
| 2019-09-05 | $35.00 | $35.35 | $34.72 | $34.90 | $34.55 | 3,898,510 |
| 2019-09-04 | $34.60 | $35.17 | $34.50 | $34.96 | $34.61 | 2,810,090 |
| 2019-09-03 | $35.00 | $35.06 | $34.70 | $34.88 | $34.53 | 3,128,810 |
| 2019-09-02 | $35.01 | $35.57 | $34.50 | $35.20 | $34.85 | 4,594,580 |
| 2019-08-30 | $35.88 | $36.46 | $34.83 | $34.85 | $34.50 | 4,245,960 |
| 2019-08-29 | $35.53 | $35.94 | $35.20 | $35.69 | $35.33 | 2,359,220 |
| 2019-08-28 | $35.66 | $35.94 | $35.14 | $35.60 | $35.24 | 2,608,150 |
| 2019-08-27 | $35.90 | $35.95 | $35.41 | $35.59 | $35.23 | 4,263,670 |
| 2019-08-26 | $34.40 | $35.74 | $34.19 | $35.71 | $35.35 | 5,136,230 |
| 2019-08-23 | $34.06 | $35.49 | $33.82 | $34.70 | $34.35 | 5,206,910 |
| 2019-08-22 | $34.05 | $34.35 | $33.65 | $34.32 | $33.98 | 2,595,020 |
| 2019-08-21 | $34.63 | $34.63 | $33.80 | $33.97 | $33.63 | 3,586,260 |
| 2019-08-20 | $35.10 | $35.10 | $34.03 | $34.35 | $34.00 | 5,148,320 |
| 2019-08-19 | $35.04 | $35.55 | $34.77 | $35.43 | $35.07 | 3,691,630 |
| 2019-08-16 | $34.18 | $35.55 | $34.01 | $34.76 | $34.41 | 4,230,880 |
| 2019-08-15 | $33.91 | $34.24 | $33.40 | $34.01 | $33.67 | 3,481,440 |
| 2019-08-14 | $34.49 | $34.91 | $34.01 | $34.40 | $34.05 | 3,281,980 |
| 2019-08-13 | $34.15 | $34.64 | $33.80 | $34.13 | $33.79 | 2,627,780 |
| 2019-08-12 | $34.62 | $35.10 | $33.55 | $34.26 | $33.92 | 4,280,320 |
| 2019-08-09 | $34.47 | $35.29 | $34.14 | $34.26 | $33.92 | 4,516,510 |
| 2019-08-08 | $33.35 | $34.72 | $32.59 | $34.05 | $33.71 | 5,954,340 |
| 2019-08-07 | $31.49 | $33.37 | $31.45 | $33.09 | $32.76 | 6,035,750 |
| 2019-08-06 | $31.26 | $31.77 | $30.80 | $31.30 | $30.99 | 2,124,180 |
| 2019-08-05 | $32.01 | $32.46 | $31.54 | $31.54 | $31.22 | 2,473,180 |
| 2019-08-02 | $31.49 | $32.51 | $31.02 | $32.35 | $32.02 | 3,388,950 |
| 2019-08-01 | $31.71 | $31.99 | $31.52 | $31.61 | $31.29 | 1,944,210 |
| 2019-07-31 | $32.30 | $32.30 | $31.76 | $31.78 | $31.46 | 1,383,700 |
| 2019-07-30 | $31.70 | $32.35 | $31.70 | $32.04 | $31.72 | 1,731,160 |
| 2019-07-29 | $32.77 | $32.77 | $31.71 | $31.85 | $31.53 | 3,020,710 |
| 2019-07-26 | $31.56 | $32.70 | $31.35 | $32.47 | $32.14 | 4,424,180 |
| 2019-07-25 | $31.25 | $31.50 | $30.70 | $31.35 | $31.03 | 2,328,490 |
| 2019-07-24 | $31.22 | $31.70 | $30.90 | $31.10 | $30.79 | 3,183,020 |
| 2019-07-23 | $30.41 | $31.25 | $30.35 | $31.10 | $30.79 | 2,537,570 |
| 2019-07-22 | $31.09 | $31.29 | $30.26 | $30.32 | $30.02 | 2,573,390 |
| 2019-07-19 | $30.78 | $31.60 | $30.77 | $31.08 | $30.77 | 2,238,990 |
| 2019-07-18 | $31.22 | $31.43 | $30.54 | $30.54 | $30.23 | 2,454,590 |
| 2019-07-17 | $31.09 | $31.70 | $31.09 | $31.48 | $31.16 | 2,066,220 |
| 2019-07-16 | $31.42 | $32.20 | $31.09 | $31.35 | $31.03 | 3,407,440 |
| 2019-07-15 | $32.60 | $32.65 | $30.07 | $31.91 | $31.59 | 7,667,710 |
| 2019-07-12 | $32.15 | $33.20 | $32.15 | $32.74 | $32.41 | 2,350,280 |
| 2019-07-11 | $32.77 | $33.15 | $32.22 | $32.37 | $32.04 | 2,706,070 |
| 2019-07-10 | $32.72 | $32.90 | $32.30 | $32.41 | $32.08 | 1,658,710 |
| 2019-07-09 | $32.32 | $32.86 | $32.13 | $32.73 | $32.40 | 2,352,520 |
| 2019-07-08 | $32.90 | $33.41 | $32.02 | $32.43 | $32.10 | 2,989,850 |
| 2019-07-05 | $32.87 | $33.46 | $32.32 | $33.14 | $32.81 | 3,848,760 |
| 2019-07-04 | $33.65 | $33.88 | $32.35 | $32.72 | $32.39 | 4,488,940 |
| 2019-07-03 | $33.90 | $34.87 | $33.28 | $33.43 | $33.09 | 4,762,760 |
| 2019-07-02 | $34.33 | $34.48 | $33.80 | $34.08 | $33.74 | 2,823,820 |
| 2019-07-01 | $34.05 | $34.50 | $33.60 | $34.35 | $34.00 | 3,724,870 |
| 2019-06-28 | $33.95 | $34.17 | $33.30 | $33.92 | $33.58 | 2,788,700 |
| 2019-06-27 | $33.21 | $34.19 | $32.63 | $34.19 | $33.85 | 4,933,780 |
| 2019-06-26 | $31.63 | $33.12 | $31.37 | $33.10 | $32.77 | 4,712,500 |
| 2019-06-25 | $32.10 | $32.10 | $31.31 | $31.62 | $31.30 | 2,574,700 |
| 2019-06-24 | $31.91 | $32.44 | $31.33 | $31.92 | $31.60 | 3,224,180 |
| 2019-06-21 | $32.25 | $32.80 | $31.60 | $32.00 | $31.68 | 4,474,600 |
| 2019-06-20 | $31.61 | $32.43 | $31.27 | $31.80 | $31.48 | 4,690,120 |
| 2019-06-19 | $32.16 | $32.90 | $31.18 | $31.18 | $30.87 | 5,212,520 |
| 2019-06-18 | $30.83 | $31.87 | $30.06 | $31.43 | $31.11 | 6,496,440 |
| 2019-06-17 | $32.00 | $32.00 | $30.39 | $30.39 | $30.08 | 10,659,460 |
| 2019-06-14 | $33.03 | $34.36 | $32.96 | $33.77 | $33.43 | 6,208,850 |
| 2019-06-13 | $31.81 | $33.85 | $31.60 | $33.46 | $33.12 | 5,809,120 |
| 2019-06-12 | $31.71 | $32.29 | $31.23 | $31.89 | $31.57 | 3,263,660 |
| 2019-06-11 | $30.45 | $32.06 | $30.19 | $31.86 | $31.54 | 5,604,980 |
| 2019-06-10 | $28.95 | $30.30 | $28.51 | $30.18 | $29.88 | 4,036,870 |
| 2019-06-07 | $28.70 | $28.70 | $28.70 | $28.70 | $28.41 | 0 |
| 2019-06-06 | $28.43 | $29.38 | $28.00 | $28.70 | $28.41 | 2,856,160 |
| 2019-06-05 | $29.65 | $29.70 | $28.60 | $28.80 | $28.51 | 3,341,620 |
| 2019-06-04 | $29.30 | $29.84 | $28.80 | $29.38 | $29.08 | 3,283,130 |
| 2019-06-03 | $30.50 | $31.49 | $29.39 | $29.54 | $29.24 | 5,048,390 |
| 2019-05-31 | $30.00 | $31.29 | $29.71 | $30.73 | $30.42 | 4,376,170 |
| 2019-05-30 | $28.95 | $30.09 | $28.64 | $29.95 | $29.65 | 5,049,460 |
| 2019-05-29 | $29.17 | $29.62 | $28.71 | $29.20 | $28.91 | 2,370,510 |
| 2019-05-28 | $28.56 | $29.90 | $28.55 | $29.30 | $29.01 | 3,301,410 |
| 2019-05-27 | $28.45 | $29.09 | $27.81 | $28.70 | $28.41 | 3,343,100 |
| 2019-05-24 | $28.03 | $28.80 | $28.03 | $28.45 | $28.16 | 1,840,100 |
| 2019-05-23 | $28.80 | $28.99 | $28.14 | $28.32 | $28.04 | 2,689,850 |
| 2019-05-22 | $29.10 | $29.36 | $28.61 | $28.97 | $28.68 | 2,124,690 |
| 2019-05-21 | $28.42 | $29.69 | $28.40 | $29.21 | $28.92 | 4,231,110 |
| 2019-05-20 | $28.99 | $29.40 | $27.99 | $28.42 | $28.13 | 4,602,140 |
| 2019-05-17 | $30.20 | $30.59 | $28.69 | $29.48 | $29.18 | 5,309,030 |
| 2019-05-16 | $29.20 | $30.50 | $28.80 | $30.50 | $30.19 | 5,285,810 |
| 2019-05-15 | $29.26 | $29.39 | $28.32 | $28.78 | $28.49 | 5,201,860 |
| 2019-05-14 | $27.70 | $29.48 | $27.60 | $28.79 | $28.50 | 6,062,340 |
| 2019-05-13 | $26.82 | $28.73 | $26.64 | $28.29 | $28.01 | 6,131,390 |
| 2019-05-10 | $25.62 | $27.21 | $25.62 | $26.85 | $26.58 | 5,373,930 |
| 2019-05-09 | $26.70 | $26.78 | $25.19 | $25.25 | $25.00 | 3,766,170 |
| 2019-05-08 | $26.50 | $27.47 | $26.30 | $26.82 | $26.55 | 4,738,250 |
| 2019-05-07 | $44.60 | $49.35 | $44.60 | $49.23 | $48.48 | 4,378,940 |
| 2019-05-06 | $46.50 | $47.00 | $44.66 | $45.30 | $44.61 | 2,408,610 |
| 2019-05-03 | $47.92 | $47.92 | $47.92 | $47.92 | $47.19 | 0 |
| 2019-05-02 | $47.92 | $47.92 | $47.92 | $47.92 | $47.19 | 0 |
| 2019-05-01 | $47.92 | $47.92 | $47.92 | $47.92 | $47.19 | 0 |
| 2019-04-30 | $47.50 | $48.40 | $47.01 | $47.92 | $47.19 | 1,750,290 |
| 2019-04-29 | $47.70 | $48.81 | $46.92 | $47.91 | $47.18 | 2,867,330 |
| 2019-04-26 | $46.60 | $48.33 | $45.89 | $47.70 | $46.98 | 3,532,680 |
| 2019-04-25 | $45.50 | $47.02 | $45.20 | $46.27 | $45.57 | 3,534,560 |
| 2019-04-24 | $45.14 | $45.48 | $44.36 | $45.38 | $44.69 | 1,402,600 |
| 2019-04-23 | $43.80 | $45.65 | $43.80 | $45.24 | $44.55 | 2,367,790 |
| 2019-04-22 | $45.21 | $45.74 | $43.12 | $43.99 | $43.32 | 2,928,710 |
| 2019-04-19 | $45.40 | $45.75 | $44.69 | $45.33 | $44.64 | 1,335,080 |
| 2019-04-18 | $44.60 | $45.50 | $44.31 | $45.46 | $44.77 | 1,906,410 |
| 2019-04-17 | $44.70 | $44.90 | $44.20 | $44.70 | $44.02 | 1,736,040 |
| 2019-04-16 | $44.22 | $44.78 | $43.94 | $44.44 | $43.76 | 1,769,370 |
| 2019-04-15 | $45.10 | $46.16 | $44.20 | $44.20 | $43.53 | 1,691,330 |
| 2019-04-12 | $44.50 | $45.16 | $44.35 | $44.60 | $43.92 | 1,294,810 |
| 2019-04-11 | $46.33 | $46.87 | $44.30 | $44.61 | $43.93 | 2,955,000 |
| 2019-04-10 | $45.73 | $47.07 | $45.55 | $46.30 | $45.60 | 1,779,200 |
| 2019-04-09 | $45.00 | $46.43 | $44.75 | $45.94 | $45.24 | 2,512,050 |
| 2019-04-08 | $47.30 | $47.34 | $45.00 | $45.44 | $44.75 | 3,495,920 |
| 2019-04-05 | $46.85 | $46.85 | $46.85 | $46.85 | $46.14 | 0 |
| 2019-04-04 | $46.98 | $48.08 | $46.60 | $46.85 | $46.14 | 2,023,760 |
| 2019-04-03 | $46.51 | $47.02 | $46.40 | $46.75 | $46.04 | 2,184,490 |
| 2019-04-02 | $47.90 | $47.90 | $46.80 | $47.02 | $46.31 | 2,585,810 |
| 2019-04-01 | $47.86 | $49.00 | $47.27 | $48.15 | $47.42 | 4,251,980 |
| 2019-03-29 | $46.20 | $47.85 | $44.98 | $47.68 | $46.96 | 2,919,470 |
| 2019-03-28 | $49.29 | $49.44 | $45.97 | $45.98 | $45.28 | 4,320,500 |
| 2019-03-27 | $46.60 | $48.82 | $45.89 | $48.47 | $47.73 | 3,497,810 |
| 2019-03-26 | $46.20 | $47.81 | $45.12 | $45.95 | $45.25 | 2,483,040 |
| 2019-03-25 | $46.61 | $47.30 | $46.20 | $46.20 | $45.50 | 1,620,500 |
| 2019-03-22 | $45.90 | $47.29 | $45.70 | $47.29 | $46.57 | 2,037,270 |
| 2019-03-21 | $46.80 | $46.88 | $45.57 | $46.26 | $45.56 | 1,909,030 |
| 2019-03-20 | $47.90 | $47.99 | $45.91 | $46.73 | $46.02 | 3,296,810 |
| 2019-03-19 | $47.69 | $48.50 | $46.70 | $47.90 | $47.17 | 3,632,570 |
| 2019-03-18 | $44.30 | $47.60 | $43.88 | $47.56 | $46.84 | 4,691,090 |
| 2019-03-15 | $43.00 | $44.45 | $42.61 | $44.30 | $43.63 | 3,042,700 |
| 2019-03-14 | $43.68 | $44.58 | $42.21 | $43.00 | $42.35 | 2,224,190 |
| 2019-03-13 | $42.80 | $44.32 | $41.47 | $44.26 | $43.59 | 5,230,520 |
| 2019-03-12 | $43.58 | $43.58 | $42.59 | $42.93 | $42.28 | 3,385,740 |
| 2019-03-11 | $41.26 | $43.50 | $41.26 | $43.32 | $42.66 | 2,960,530 |
| 2019-03-08 | $41.43 | $42.80 | $41.08 | $41.38 | $40.75 | 2,449,940 |
| 2019-03-07 | $42.80 | $42.80 | $41.61 | $42.02 | $41.38 | 3,068,540 |
| 2019-03-06 | $43.86 | $44.20 | $42.22 | $42.82 | $42.17 | 3,493,890 |
| 2019-03-05 | $43.97 | $44.20 | $43.06 | $44.14 | $43.47 | 2,125,840 |
| 2019-03-04 | $42.56 | $45.10 | $42.10 | $44.22 | $43.55 | 5,147,460 |
| 2019-03-01 | $42.30 | $43.50 | $41.50 | $41.95 | $41.31 | 3,662,590 |
| 2019-02-28 | $39.80 | $41.58 | $39.80 | $41.49 | $40.86 | 4,606,780 |
| 2019-02-27 | $39.85 | $40.38 | $39.31 | $39.75 | $39.15 | 3,454,560 |
| 2019-02-26 | $40.00 | $41.61 | $39.41 | $40.11 | $39.50 | 6,752,280 |
| 2019-02-25 | $39.00 | $40.38 | $38.20 | $40.05 | $39.44 | 7,097,990 |
| 2019-02-22 | $39.60 | $39.62 | $38.09 | $38.86 | $38.27 | 3,424,310 |
| 2019-02-21 | $39.50 | $40.30 | $39.21 | $39.40 | $38.80 | 1,702,750 |
| 2019-02-20 | $40.52 | $40.88 | $39.02 | $39.70 | $39.10 | 1,989,030 |
| 2019-02-19 | $41.27 | $41.35 | $40.31 | $40.76 | $40.14 | 1,305,200 |
| 2019-02-18 | $40.10 | $41.45 | $39.85 | $41.28 | $40.65 | 2,158,940 |
| 2019-02-15 | $40.46 | $40.85 | $39.48 | $40.09 | $39.48 | 1,919,760 |
| 2019-02-14 | $41.00 | $41.00 | $39.71 | $40.50 | $39.88 | 2,637,590 |
| 2019-02-13 | $40.37 | $41.36 | $40.36 | $41.10 | $40.48 | 1,419,840 |
| 2019-02-12 | $40.29 | $42.20 | $40.01 | $40.36 | $39.75 | 2,223,180 |
| 2019-02-11 | $40.01 | $40.99 | $39.53 | $40.95 | $40.33 | 1,629,710 |
| 2019-02-08 | $40.50 | $40.50 | $40.50 | $40.50 | $39.88 | 0 |
| 2019-02-07 | $40.50 | $40.50 | $40.50 | $40.50 | $39.88 | 0 |
| 2019-02-06 | $40.50 | $40.50 | $40.50 | $40.50 | $39.88 | 0 |
| 2019-02-05 | $40.50 | $40.50 | $40.50 | $40.50 | $39.88 | 0 |
| 2019-02-04 | $40.50 | $40.50 | $40.50 | $40.50 | $39.88 | 0 |
| 2019-02-01 | $38.77 | $40.61 | $38.15 | $40.50 | $39.88 | 1,936,460 |
| 2019-01-31 | $38.66 | $39.25 | $37.56 | $38.80 | $38.21 | 1,979,260 |
| 2019-01-30 | $38.01 | $39.35 | $38.01 | $38.60 | $38.01 | 2,252,130 |
| 2019-01-29 | $39.39 | $39.60 | $37.15 | $38.48 | $37.90 | 3,725,720 |
| 2019-01-28 | $39.68 | $40.88 | $39.02 | $40.33 | $39.72 | 1,562,460 |
| 2019-01-25 | $38.21 | $39.42 | $38.09 | $39.41 | $38.81 | 1,688,930 |
| 2019-01-24 | $38.20 | $39.30 | $37.13 | $38.25 | $37.67 | 2,460,190 |
| 2019-01-23 | $37.30 | $38.57 | $37.02 | $37.70 | $37.13 | 2,020,020 |
| 2019-01-22 | $38.04 | $38.32 | $36.41 | $37.25 | $36.68 | 3,844,630 |
| 2019-01-21 | $36.54 | $38.60 | $36.06 | $37.84 | $37.27 | 2,197,430 |
| 2019-01-18 | $35.30 | $36.57 | $35.02 | $36.54 | $35.98 | 1,539,230 |
| 2019-01-17 | $36.14 | $36.35 | $35.07 | $35.20 | $34.67 | 1,298,700 |
| 2019-01-16 | $36.01 | $36.74 | $35.78 | $36.01 | $35.46 | 2,355,010 |
| 2019-01-15 | $35.40 | $36.36 | $34.80 | $36.17 | $35.62 | 1,532,440 |
| 2019-01-14 | $35.12 | $35.66 | $34.61 | $35.29 | $34.75 | 1,126,230 |
| 2019-01-11 | $35.62 | $35.76 | $34.60 | $35.30 | $34.76 | 1,536,680 |
| 2019-01-10 | $35.69 | $36.20 | $35.33 | $35.62 | $35.08 | 1,311,380 |
| 2019-01-09 | $34.94 | $36.55 | $34.94 | $35.73 | $35.19 | 1,793,710 |
| 2019-01-08 | $34.04 | $35.57 | $33.85 | $35.00 | $34.47 | 2,246,070 |
| 2019-01-07 | $34.94 | $34.94 | $33.66 | $34.31 | $33.79 | 1,875,790 |
| 2019-01-04 | $32.93 | $35.25 | $32.72 | $34.47 | $33.95 | 2,292,560 |
| 2019-01-03 | $34.86 | $35.64 | $32.70 | $33.07 | $32.57 | 2,911,210 |
| 2019-01-02 | $36.34 | $36.85 | $33.90 | $35.19 | $34.66 | 2,439,420 |
| 2019-01-01 | $36.99 | $36.99 | $36.99 | $36.99 | $36.43 | 0 |
| 2018-12-31 | $36.99 | $36.99 | $36.99 | $36.99 | $36.43 | 0 |
| 2018-12-28 | $35.28 | $37.33 | $34.89 | $36.99 | $36.43 | 1,553,710 |
| 2018-12-27 | $36.96 | $36.96 | $35.10 | $35.37 | $34.83 | 1,065,190 |
| 2018-12-26 | $35.98 | $35.98 | $35.98 | $35.98 | $35.43 | 0 |
| 2018-12-25 | $35.98 | $35.98 | $35.98 | $35.98 | $35.43 | 0 |
| 2018-12-24 | $34.65 | $36.45 | $34.10 | $35.98 | $35.43 | 1,184,990 |
| 2018-12-21 | $35.60 | $36.25 | $33.80 | $34.79 | $34.26 | 2,160,220 |
| 2018-12-20 | $36.74 | $36.84 | $35.50 | $36.07 | $35.52 | 1,069,030 |
| 2018-12-19 | $37.71 | $37.72 | $36.37 | $36.75 | $36.19 | 1,028,830 |
| 2018-12-18 | $38.39 | $38.85 | $37.30 | $37.50 | $36.93 | 930,690 |
| 2018-12-17 | $38.60 | $39.29 | $36.50 | $38.75 | $38.16 | 1,812,390 |
| 2018-12-14 | $39.36 | $39.76 | $38.55 | $38.70 | $38.11 | 1,050,250 |
| 2018-12-13 | $38.90 | $39.58 | $38.31 | $39.35 | $38.75 | 1,242,540 |
| 2018-12-12 | $38.60 | $39.30 | $38.21 | $38.71 | $38.12 | 1,288,800 |
| 2018-12-11 | $37.85 | $39.18 | $37.73 | $38.60 | $38.01 | 1,077,300 |
| 2018-12-10 | $38.31 | $38.71 | $37.16 | $37.30 | $36.73 | 1,055,240 |
| 2018-12-07 | $38.61 | $38.61 | $37.10 | $38.07 | $37.49 | 1,590,500 |
| 2018-12-06 | $38.77 | $39.32 | $37.99 | $38.15 | $37.57 | 1,608,900 |
| 2018-12-05 | $37.30 | $39.60 | $37.21 | $39.01 | $38.42 | 2,313,220 |
| 2018-12-04 | $37.30 | $37.98 | $36.98 | $37.80 | $37.23 | 1,445,580 |
| 2018-12-03 | $36.19 | $37.67 | $36.19 | $37.36 | $36.79 | 1,829,130 |
| 2018-11-30 | $35.58 | $36.08 | $35.20 | $35.90 | $35.35 | 863,460 |
| 2018-11-29 | $36.09 | $36.48 | $35.41 | $35.57 | $35.03 | 947,270 |
| 2018-11-28 | $35.20 | $36.63 | $34.67 | $35.93 | $35.38 | 1,685,340 |
| 2018-11-27 | $35.50 | $35.50 | $34.79 | $34.85 | $34.32 | 646,930 |
| 2018-11-26 | $35.58 | $35.88 | $34.63 | $35.25 | $34.71 | 518,830 |
| 2018-11-23 | $37.08 | $37.08 | $35.40 | $35.42 | $34.88 | 902,870 |
| 2018-11-22 | $36.18 | $37.28 | $36.18 | $36.84 | $36.28 | 1,241,660 |
| 2018-11-21 | $35.02 | $36.82 | $34.53 | $36.66 | $36.10 | 1,724,110 |
| 2018-11-20 | $36.33 | $36.33 | $35.30 | $35.36 | $34.82 | 1,253,020 |
| 2018-11-19 | $37.00 | $37.43 | $35.30 | $36.00 | $35.45 | 2,187,270 |
| 2018-11-16 | $37.75 | $37.75 | $36.73 | $36.97 | $36.41 | 1,604,150 |
| 2018-11-15 | $36.18 | $37.58 | $36.18 | $37.38 | $36.81 | 1,368,530 |
| 2018-11-14 | $37.94 | $37.94 | $36.53 | $36.78 | $36.22 | 2,027,680 |
| 2018-11-13 | $37.71 | $38.20 | $37.01 | $37.73 | $37.16 | 1,622,350 |
| 2018-11-12 | $37.50 | $38.18 | $36.90 | $37.98 | $37.40 | 1,930,240 |
| 2018-11-09 | $36.68 | $38.49 | $36.63 | $37.31 | $36.74 | 1,174,120 |
| 2018-11-08 | $38.00 | $38.00 | $36.71 | $37.00 | $36.44 | 1,183,110 |
| 2018-11-07 | $37.60 | $38.29 | $37.10 | $37.55 | $36.98 | 1,310,550 |
| 2018-11-06 | $36.96 | $37.57 | $36.51 | $37.49 | $36.92 | 1,049,130 |
| 2018-11-05 | $37.00 | $37.28 | $35.83 | $36.96 | $36.40 | 2,377,040 |
| 2018-11-02 | $35.50 | $37.19 | $35.50 | $37.19 | $36.63 | 2,972,380 |
| 2018-11-01 | $34.99 | $36.09 | $34.30 | $34.56 | $34.03 | 2,494,450 |
| 2018-10-31 | $34.18 | $35.10 | $33.83 | $34.28 | $33.76 | 2,297,660 |
| 2018-10-30 | $32.10 | $34.51 | $32.10 | $34.17 | $33.65 | 2,726,420 |
| 2018-10-29 | $32.20 | $32.95 | $31.06 | $32.20 | $31.71 | 1,984,660 |
| 2018-10-26 | $33.50 | $33.80 | $31.89 | $32.39 | $31.90 | 3,726,870 |
| 2018-10-25 | $34.20 | $34.46 | $32.06 | $33.46 | $32.95 | 6,396,450 |
| 2018-10-24 | $35.50 | $36.43 | $34.25 | $35.62 | $35.08 | 4,511,830 |
| 2018-10-23 | $40.16 | $40.16 | $36.50 | $36.50 | $35.95 | 4,805,840 |
| 2018-10-22 | $38.50 | $40.70 | $38.40 | $40.56 | $39.94 | 3,398,610 |
| 2018-10-19 | $34.09 | $38.11 | $34.01 | $37.89 | $37.31 | 2,077,010 |
| 2018-10-18 | $36.05 | $36.48 | $34.20 | $35.01 | $34.48 | 4,136,240 |
| 2018-10-17 | $38.68 | $39.00 | $35.00 | $36.70 | $36.14 | 3,326,430 |
| 2018-10-16 | $38.69 | $40.10 | $37.64 | $38.47 | $37.89 | 1,793,050 |
| 2018-10-15 | $40.65 | $41.19 | $38.70 | $38.71 | $38.12 | 1,772,590 |
| 2018-10-12 | $39.50 | $41.40 | $39.06 | $40.50 | $39.88 | 1,365,410 |
| 2018-10-11 | $40.50 | $41.48 | $38.21 | $39.83 | $39.22 | 2,750,040 |
| 2018-10-10 | $43.45 | $43.54 | $41.25 | $42.04 | $41.40 | 1,409,010 |
| 2018-10-09 | $43.01 | $44.05 | $42.61 | $43.29 | $42.63 | 1,272,580 |
| 2018-10-08 | $44.00 | $45.00 | $42.79 | $42.99 | $42.34 | 1,623,790 |
| 2018-10-05 | $44.85 | $44.85 | $44.85 | $44.85 | $44.17 | 0 |
| 2018-10-04 | $44.85 | $44.85 | $44.85 | $44.85 | $44.17 | 0 |
| 2018-10-03 | $44.85 | $44.85 | $44.85 | $44.85 | $44.17 | 0 |
| 2018-10-02 | $44.85 | $44.85 | $44.85 | $44.85 | $44.17 | 0 |
| 2018-10-01 | $44.85 | $44.85 | $44.85 | $44.85 | $44.17 | 0 |
| 2018-09-28 | $43.68 | $45.00 | $43.25 | $44.85 | $44.17 | 2,377,840 |
| 2018-09-27 | $42.85 | $43.82 | $42.01 | $43.70 | $43.04 | 2,123,150 |
| 2018-09-26 | $42.50 | $43.25 | $41.90 | $42.54 | $41.89 | 1,623,730 |
| 2018-09-25 | $41.79 | $42.94 | $41.37 | $42.14 | $41.50 | 1,218,340 |
| 2018-09-24 | $42.20 | $42.20 | $42.20 | $42.20 | $41.56 | 0 |
| 2018-09-21 | $41.14 | $42.39 | $40.78 | $42.20 | $41.56 | 1,547,250 |
| 2018-09-20 | $41.60 | $42.10 | $41.02 | $41.28 | $40.65 | 1,093,970 |
| 2018-09-19 | $41.00 | $42.44 | $40.86 | $41.78 | $41.15 | 1,789,540 |
| 2018-09-18 | $39.04 | $41.48 | $39.04 | $41.34 | $40.71 | 1,481,120 |
| 2018-09-17 | $40.30 | $40.44 | $39.43 | $39.50 | $38.90 | 1,070,480 |
| 2018-09-14 | $41.13 | $41.48 | $39.80 | $40.29 | $39.68 | 1,687,890 |
| 2018-09-13 | $41.83 | $42.60 | $39.83 | $41.03 | $40.41 | 2,421,850 |
| 2018-09-12 | $42.88 | $42.88 | $41.60 | $41.60 | $40.97 | 1,386,150 |
| 2018-09-11 | $42.07 | $43.10 | $41.50 | $42.76 | $42.11 | 1,213,260 |
| 2018-09-10 | $44.50 | $44.50 | $42.00 | $42.03 | $41.39 | 2,648,320 |
| 2018-09-07 | $43.31 | $44.58 | $42.60 | $44.49 | $43.81 | 2,795,870 |
| 2018-09-06 | $41.71 | $43.82 | $41.60 | $42.62 | $41.97 | 3,247,910 |
| 2018-09-05 | $42.84 | $43.80 | $41.66 | $41.71 | $41.08 | 2,118,530 |
| 2018-09-04 | $43.00 | $43.39 | $41.74 | $42.69 | $42.04 | 1,774,130 |
| 2018-09-03 | $43.18 | $43.18 | $41.60 | $42.70 | $42.05 | 2,779,780 |
| 2018-08-31 | $42.91 | $44.12 | $42.00 | $43.19 | $42.53 | 1,434,980 |
| 2018-08-30 | $43.85 | $43.94 | $42.87 | $43.20 | $42.54 | 1,080,310 |
| 2018-08-29 | $43.89 | $44.39 | $43.30 | $43.62 | $42.96 | 1,050,050 |
| 2018-08-28 | $44.34 | $44.80 | $43.66 | $44.17 | $43.50 | 1,282,560 |
| 2018-08-27 | $43.84 | $45.40 | $43.28 | $44.80 | $44.12 | 1,935,840 |
| 2018-08-24 | $43.39 | $44.95 | $42.70 | $43.99 | $43.32 | 2,573,690 |
| 2018-08-23 | $43.70 | $43.72 | $42.41 | $43.32 | $42.66 | 2,324,950 |
| 2018-08-22 | $42.28 | $44.15 | $42.02 | $43.13 | $42.47 | 4,137,590 |
| 2018-08-21 | $39.67 | $42.41 | $39.67 | $42.15 | $41.51 | 3,611,820 |
| 2018-08-20 | $39.41 | $40.18 | $38.08 | $39.30 | $38.70 | 1,787,430 |
| 2018-08-17 | $42.00 | $42.50 | $39.17 | $39.40 | $38.80 | 3,516,620 |
| 2018-08-16 | $39.78 | $42.19 | $39.06 | $41.64 | $41.01 | 2,660,170 |
| 2018-08-15 | $41.14 | $41.42 | $40.11 | $40.18 | $39.57 | 1,834,350 |
| 2018-08-14 | $41.38 | $41.60 | $40.60 | $41.26 | $40.63 | 1,871,360 |
| 2018-08-13 | $38.90 | $41.00 | $38.61 | $40.90 | $40.28 | 2,956,200 |
| 2018-08-10 | $37.87 | $39.85 | $37.63 | $39.15 | $38.56 | 2,144,730 |
| 2018-08-09 | $35.66 | $38.46 | $35.61 | $37.61 | $37.04 | 2,537,750 |
| 2018-08-08 | $37.26 | $37.44 | $35.61 | $35.61 | $35.07 | 1,324,320 |
| 2018-08-07 | $36.69 | $37.49 | $35.73 | $37.35 | $36.78 | 2,028,030 |
| 2018-08-06 | $37.00 | $38.01 | $35.69 | $36.70 | $36.14 | 2,673,670 |
| 2018-08-03 | $40.00 | $40.71 | $37.50 | $37.50 | $36.93 | 2,575,430 |
| 2018-08-02 | $39.53 | $40.19 | $38.86 | $39.77 | $39.17 | 1,656,700 |
| 2018-08-01 | $39.96 | $41.15 | $39.28 | $39.50 | $38.90 | 1,712,800 |
| 2018-07-31 | $40.16 | $41.55 | $39.80 | $40.25 | $39.64 | 1,836,120 |
| 2018-07-30 | $40.29 | $40.88 | $39.16 | $40.30 | $39.69 | 3,018,030 |
| 2018-07-27 | $40.71 | $41.27 | $39.56 | $41.07 | $40.45 | 2,357,360 |
| 2018-07-26 | $42.24 | $42.41 | $40.40 | $40.60 | $39.98 | 2,424,380 |
| 2018-07-25 | $40.33 | $42.85 | $39.89 | $42.27 | $41.63 | 4,522,090 |
| 2018-07-24 | $39.79 | $41.43 | $38.35 | $40.74 | $40.12 | 5,686,570 |
| 2018-07-23 | $40.23 | $42.21 | $39.11 | $40.57 | $39.95 | 8,721,800 |
| 2018-07-20 | $43.01 | $43.72 | $42.51 | $43.45 | $42.79 | 2,229,530 |
| 2018-07-19 | $44.44 | $44.99 | $42.00 | $43.32 | $42.66 | 4,116,300 |
| 2018-07-18 | $45.00 | $45.33 | $43.95 | $44.15 | $43.48 | 2,295,570 |
| 2018-07-17 | $46.10 | $46.23 | $43.50 | $45.35 | $44.66 | 4,700,560 |
| 2018-07-16 | $45.46 | $46.49 | $45.00 | $46.49 | $45.78 | 4,122,480 |
| 2018-07-13 | $42.98 | $46.99 | $42.77 | $45.83 | $45.13 | 6,965,960 |
| 2018-07-12 | $41.53 | $43.58 | $41.53 | $42.98 | $42.33 | 3,560,170 |
| 2018-07-11 | $41.37 | $42.45 | $40.06 | $41.83 | $41.19 | 3,326,740 |
| 2018-07-10 | $41.80 | $42.10 | $41.08 | $41.66 | $41.03 | 2,693,870 |
| 2018-07-09 | $39.00 | $41.76 | $39.00 | $41.76 | $41.13 | 3,429,210 |
| 2018-07-06 | $40.00 | $41.95 | $38.50 | $39.11 | $38.52 | 4,446,250 |
| 2018-07-05 | $41.01 | $41.66 | $39.91 | $40.42 | $39.81 | 2,667,800 |
| 2018-07-04 | $43.30 | $43.39 | $40.78 | $41.48 | $40.85 | 3,400,820 |
| 2018-07-03 | $40.51 | $43.98 | $39.74 | $43.28 | $42.62 | 4,622,860 |
| 2018-07-02 | $40.14 | $41.88 | $39.40 | $40.30 | $39.69 | 3,293,710 |
| 2018-06-29 | $37.37 | $40.35 | $37.20 | $39.87 | $39.26 | 2,889,730 |
| 2018-06-28 | $38.53 | $38.88 | $36.00 | $37.40 | $36.83 | 3,037,390 |
| 2018-06-27 | $41.89 | $41.89 | $38.90 | $38.90 | $38.31 | 3,318,720 |
| 2018-06-26 | $40.48 | $41.42 | $40.20 | $41.42 | $40.79 | 1,902,200 |
| 2018-06-25 | $39.52 | $40.99 | $39.52 | $40.99 | $40.37 | 2,637,120 |
| 2018-06-22 | $38.60 | $39.60 | $38.34 | $39.30 | $38.70 | 1,885,420 |
| 2018-06-21 | $39.12 | $40.99 | $38.48 | $38.72 | $38.13 | 3,131,400 |
| 2018-06-20 | $37.47 | $39.99 | $37.37 | $39.11 | $38.52 | 2,383,260 |
| 2018-06-19 | $39.00 | $39.80 | $37.10 | $37.70 | $37.13 | 2,364,640 |
| 2018-06-18 | $39.45 | $39.45 | $39.45 | $39.45 | $38.85 | 0 |
| 2018-06-15 | $39.90 | $40.80 | $39.30 | $39.45 | $38.85 | 1,945,040 |
| 2018-06-14 | $40.42 | $40.99 | $39.51 | $40.10 | $39.49 | 1,512,050 |
| 2018-06-13 | $40.16 | $41.39 | $40.12 | $40.46 | $39.85 | 1,824,070 |
| 2018-06-12 | $40.60 | $41.07 | $40.00 | $40.36 | $39.75 | 1,887,000 |
| 2018-06-11 | $42.49 | $42.60 | $39.70 | $39.90 | $39.29 | 2,755,200 |
| 2018-06-08 | $42.30 | $43.34 | $41.71 | $42.47 | $41.82 | 1,893,440 |
| 2018-06-07 | $42.05 | $43.18 | $41.30 | $42.22 | $41.58 | 2,762,230 |
| 2018-06-06 | $40.79 | $43.13 | $40.30 | $42.30 | $41.66 | 2,969,070 |
| 2018-06-05 | $39.02 | $40.88 | $39.02 | $40.21 | $39.60 | 3,257,920 |
| 2018-06-04 | $39.31 | $39.91 | $37.86 | $38.46 | $37.88 | 3,804,410 |
| 2018-06-01 | $40.12 | $41.17 | $38.78 | $39.51 | $38.91 | 3,261,370 |
| 2018-05-31 | $39.98 | $40.95 | $38.16 | $40.37 | $39.76 | 4,104,590 |
| 2018-05-30 | $39.30 | $40.50 | $39.22 | $39.50 | $38.90 | 4,284,340 |
| 2018-05-29 | $42.29 | $42.78 | $40.10 | $40.13 | $39.52 | 3,806,770 |
| 2018-05-28 | $42.01 | $42.97 | $40.90 | $42.28 | $41.64 | 2,974,730 |
| 2018-05-25 | $42.59 | $43.03 | $42.30 | $42.31 | $41.67 | 1,249,110 |
| 2018-05-24 | $42.93 | $43.19 | $42.12 | $42.73 | $42.08 | 1,804,430 |
| 2018-05-23 | $43.37 | $44.41 | $42.58 | $42.93 | $42.28 | 1,707,030 |
| 2018-05-22 | $42.70 | $43.40 | $42.40 | $43.38 | $42.72 | 1,791,360 |
| 2018-05-21 | $43.00 | $43.36 | $41.81 | $42.84 | $42.19 | 2,617,270 |
| 2018-05-18 | $41.66 | $42.70 | $41.01 | $42.68 | $42.03 | 2,219,560 |
| 2018-05-17 | $41.76 | $42.16 | $40.69 | $41.95 | $41.31 | 1,988,600 |
| 2018-05-16 | $41.96 | $42.34 | $41.00 | $41.30 | $40.67 | 2,326,160 |
| 2018-05-15 | $39.22 | $42.80 | $38.61 | $42.04 | $41.40 | 3,317,470 |
| 2018-05-14 | $39.20 | $39.50 | $38.20 | $39.35 | $38.75 | 2,042,260 |
| 2018-05-11 | $40.10 | $41.30 | $38.76 | $39.29 | $38.69 | 3,604,730 |
| 2018-05-10 | $38.01 | $40.43 | $38.00 | $40.06 | $39.45 | 3,753,800 |
| 2018-05-09 | $38.86 | $39.17 | $37.47 | $38.07 | $37.49 | 3,017,520 |
| 2018-05-08 | $39.00 | $39.95 | $38.50 | $38.54 | $37.95 | 2,431,710 |
| 2018-05-07 | $37.75 | $39.68 | $37.75 | $39.37 | $38.77 | 2,724,250 |
| 2018-05-04 | $37.52 | $38.75 | $37.04 | $37.99 | $37.41 | 2,330,560 |
| 2018-05-03 | $37.05 | $37.88 | $36.75 | $37.70 | $37.13 | 3,046,230 |
| 2018-05-02 | $37.22 | $38.02 | $36.10 | $37.66 | $37.09 | 4,624,620 |
| 2018-05-01 | $38.00 | $38.00 | $38.00 | $38.00 | $37.42 | 0 |
| 2018-04-30 | $38.00 | $38.00 | $38.00 | $38.00 | $37.42 | 0 |
| 2018-04-27 | $38.19 | $38.86 | $37.29 | $38.00 | $37.42 | 4,996,140 |
| 2018-04-26 | $37.60 | $38.79 | $36.50 | $38.17 | $37.59 | 4,822,740 |
| 2018-04-25 | $35.86 | $37.68 | $35.61 | $37.66 | $37.09 | 4,862,400 |
| 2018-04-24 | $34.13 | $35.86 | $33.48 | $35.86 | $35.32 | 2,494,210 |
| 2018-04-23 | $33.00 | $34.64 | $32.71 | $34.13 | $33.61 | 2,734,830 |
| 2018-04-20 | $34.59 | $35.10 | $33.34 | $33.45 | $32.94 | 2,056,540 |
| 2018-04-19 | $34.40 | $35.59 | $34.01 | $34.63 | $34.10 | 2,329,880 |
| 2018-04-18 | $64.69 | $64.69 | $60.66 | $62.18 | $33.80 | 2,320,810 |
| 2018-04-17 | $64.68 | $65.73 | $62.40 | $64.70 | $35.17 | 1,993,710 |
| 2018-04-16 | $62.36 | $64.88 | $62.36 | $64.88 | $35.27 | 1,679,930 |
| 2018-04-13 | $64.74 | $67.20 | $62.01 | $62.98 | $34.23 | 2,671,550 |
| 2018-04-12 | $64.05 | $64.28 | $62.80 | $64.20 | $34.90 | 1,237,040 |
| 2018-04-11 | $62.40 | $64.57 | $61.30 | $64.03 | $34.81 | 1,624,640 |
| 2018-04-10 | $61.00 | $62.13 | $60.20 | $61.90 | $33.65 | 817,450 |
| 2018-04-09 | $61.60 | $62.50 | $60.00 | $61.22 | $33.28 | 856,490 |
| 2018-04-06 | $61.86 | $61.86 | $61.86 | $61.86 | $33.63 | 0 |
| 2018-04-05 | $61.86 | $61.86 | $61.86 | $61.86 | $33.63 | 0 |
| 2018-04-04 | $62.46 | $63.28 | $61.58 | $61.86 | $33.63 | 1,127,610 |
| 2018-04-03 | $60.80 | $62.44 | $60.30 | $62.44 | $33.94 | 1,777,410 |
| 2018-04-02 | $62.90 | $63.12 | $60.50 | $61.40 | $33.38 | 2,218,960 |
| 2018-03-30 | $56.69 | $62.30 | $56.39 | $61.80 | $33.59 | 3,355,230 |
| 2018-03-29 | $58.40 | $58.55 | $55.83 | $56.80 | $30.88 | 1,724,230 |
| 2018-03-28 | $57.00 | $58.86 | $56.35 | $58.50 | $31.80 | 1,981,270 |
| 2018-03-27 | $57.44 | $59.19 | $57.11 | $57.66 | $31.34 | 2,496,620 |
| 2018-03-26 | $55.12 | $58.14 | $54.68 | $57.35 | $31.17 | 2,243,180 |
| 2018-03-23 | $56.02 | $58.50 | $55.00 | $55.40 | $30.11 | 1,713,450 |
| 2018-03-22 | $57.17 | $57.86 | $56.00 | $57.85 | $31.45 | 1,040,690 |
| 2018-03-21 | $57.50 | $58.26 | $56.30 | $57.67 | $31.35 | 1,693,500 |
| 2018-03-20 | $56.36 | $58.58 | $56.36 | $57.57 | $31.29 | 2,225,660 |
| 2018-03-19 | $54.61 | $58.18 | $54.51 | $57.25 | $31.12 | 2,361,940 |
| 2018-03-16 | $54.16 | $55.64 | $54.16 | $55.49 | $30.16 | 1,327,920 |
| 2018-03-15 | $55.90 | $55.90 | $53.33 | $54.95 | $29.87 | 1,425,070 |
| 2018-03-14 | $55.15 | $56.11 | $53.28 | $54.16 | $29.44 | 1,388,190 |
| 2018-03-13 | $54.46 | $56.25 | $54.10 | $55.75 | $30.30 | 1,908,240 |
| 2018-03-12 | $54.78 | $56.58 | $54.37 | $54.46 | $29.60 | 2,043,020 |
| 2018-03-09 | $53.85 | $54.54 | $53.21 | $54.47 | $29.61 | 1,811,280 |
| 2018-03-08 | $49.98 | $54.56 | $49.54 | $53.99 | $29.35 | 2,358,580 |
| 2018-03-07 | $50.87 | $50.87 | $49.17 | $49.90 | $27.12 | 829,010 |
| 2018-03-06 | $49.78 | $50.86 | $49.08 | $50.55 | $27.48 | 946,660 |
| 2018-03-05 | $50.20 | $51.16 | $49.06 | $49.76 | $27.05 | 1,142,900 |
| 2018-03-02 | $48.83 | $50.17 | $48.38 | $49.73 | $27.03 | 1,261,780 |
| 2018-03-01 | $47.99 | $49.16 | $47.73 | $48.51 | $26.37 | 931,040 |
| 2018-02-28 | $47.00 | $48.29 | $47.00 | $48.16 | $26.18 | 805,110 |
| 2018-02-27 | $46.78 | $48.00 | $46.78 | $47.28 | $25.70 | 740,190 |
| 2018-02-26 | $46.95 | $47.30 | $46.50 | $46.70 | $25.38 | 753,530 |
| 2018-02-23 | $46.68 | $46.88 | $46.10 | $46.78 | $25.43 | 438,980 |
| 2018-02-22 | $46.50 | $46.88 | $46.33 | $46.73 | $25.40 | 395,080 |
| 2018-02-21 | $46.68 | $46.68 | $46.68 | $46.68 | $25.37 | 0 |
| 2018-02-20 | $46.68 | $46.68 | $46.68 | $46.68 | $25.37 | 0 |
| 2018-02-19 | $46.68 | $46.68 | $46.68 | $46.68 | $25.37 | 0 |
| 2018-02-16 | $46.68 | $46.68 | $46.68 | $46.68 | $25.37 | 0 |
| 2018-02-15 | $46.68 | $46.68 | $46.68 | $46.68 | $25.37 | 0 |
| 2018-02-14 | $45.65 | $46.88 | $45.01 | $46.68 | $25.37 | 539,060 |
| 2018-02-13 | $45.52 | $45.75 | $44.72 | $45.65 | $24.81 | 608,550 |
| 2018-02-12 | $43.99 | $45.47 | $43.95 | $45.02 | $24.47 | 409,890 |
| 2018-02-09 | $43.68 | $45.20 | $42.70 | $43.55 | $23.67 | 906,080 |
| 2018-02-08 | $44.00 | $45.50 | $43.74 | $44.57 | $24.23 | 579,450 |
| 2018-02-07 | $43.90 | $44.90 | $42.75 | $44.23 | $24.04 | 1,164,550 |
| 2018-02-06 | $45.98 | $47.11 | $43.03 | $43.10 | $23.43 | 2,000,380 |
| 2018-02-05 | $47.01 | $47.43 | $46.80 | $47.10 | $25.60 | 465,980 |
| 2018-02-02 | $46.78 | $47.96 | $46.67 | $47.39 | $25.76 | 457,950 |
| 2018-02-01 | $46.00 | $47.48 | $46.00 | $47.00 | $25.55 | 991,440 |
| 2018-01-31 | $47.25 | $47.85 | $46.53 | $46.81 | $25.44 | 1,090,700 |
| 2018-01-30 | $48.19 | $48.98 | $46.99 | $47.26 | $25.69 | 1,616,290 |
| 2018-01-29 | $50.90 | $51.15 | $48.57 | $48.65 | $26.44 | 1,676,890 |
| 2018-01-26 | $48.86 | $51.00 | $48.70 | $50.77 | $27.60 | 1,586,500 |
| 2018-01-25 | $49.80 | $49.99 | $48.90 | $48.91 | $26.59 | 759,890 |
| 2018-01-24 | $48.76 | $49.70 | $48.28 | $49.54 | $26.93 | 826,320 |
| 2018-01-23 | $49.18 | $49.76 | $48.32 | $48.76 | $26.50 | 627,590 |
| 2018-01-22 | $47.70 | $49.05 | $47.60 | $49.02 | $26.65 | 892,080 |
| 2018-01-19 | $48.65 | $48.88 | $47.70 | $47.91 | $26.04 | 531,530 |
| 2018-01-18 | $48.64 | $48.90 | $48.37 | $48.52 | $26.37 | 324,600 |
| 2018-01-17 | $47.93 | $48.98 | $47.45 | $48.64 | $26.44 | 728,030 |
| 2018-01-16 | $46.32 | $47.97 | $46.32 | $47.93 | $26.05 | 840,000 |
| 2018-01-15 | $47.86 | $48.15 | $46.83 | $46.87 | $25.48 | 912,350 |
| 2018-01-12 | $48.48 | $48.50 | $47.76 | $48.15 | $26.17 | 515,700 |
| 2018-01-11 | $47.11 | $48.61 | $47.11 | $48.10 | $26.15 | 1,314,760 |
| 2018-01-10 | $47.02 | $47.28 | $46.20 | $46.80 | $25.44 | 961,250 |
| 2018-01-09 | $46.43 | $47.37 | $46.38 | $47.35 | $25.74 | 1,088,300 |
| 2018-01-08 | $48.88 | $49.15 | $46.08 | $46.75 | $25.41 | 2,959,950 |
| 2018-01-05 | $49.40 | $49.40 | $48.77 | $49.07 | $26.67 | 1,010,410 |
| 2018-01-04 | $49.92 | $50.14 | $49.00 | $49.45 | $26.88 | 1,004,900 |
| 2018-01-03 | $50.15 | $50.20 | $49.60 | $49.92 | $27.14 | 1,049,960 |
| 2018-01-02 | $48.98 | $50.30 | $48.92 | $50.07 | $27.22 | 1,121,540 |
| 2018-01-01 | $49.21 | $49.21 | $49.21 | $49.21 | $26.75 | 0 |
| 2017-12-29 | $49.40 | $49.45 | $48.36 | $49.21 | $26.75 | 1,001,140 |
| 2017-12-28 | $48.44 | $49.77 | $48.05 | $49.07 | $26.67 | 1,241,520 |
| 2017-12-27 | $48.97 | $49.32 | $48.22 | $48.62 | $26.43 | 1,062,710 |
| 2017-12-26 | $47.73 | $49.26 | $47.73 | $49.13 | $26.71 | 1,275,160 |
| 2017-12-25 | $47.69 | $48.44 | $47.61 | $47.84 | $26.00 | 1,066,740 |
| 2017-12-22 | $48.42 | $48.57 | $47.68 | $47.75 | $25.96 | 684,120 |
| 2017-12-21 | $48.38 | $48.58 | $47.31 | $48.42 | $26.32 | 1,261,060 |
| 2017-12-20 | $48.38 | $48.84 | $48.01 | $48.38 | $26.30 | 666,560 |
| 2017-12-19 | $48.98 | $49.35 | $48.30 | $48.50 | $26.36 | 1,374,560 |
| 2017-12-18 | $48.00 | $49.08 | $47.66 | $49.04 | $26.66 | 1,165,320 |
| 2017-12-15 | $48.60 | $48.60 | $47.63 | $48.00 | $26.09 | 1,438,300 |
| 2017-12-14 | $48.22 | $49.30 | $48.04 | $48.87 | $26.56 | 1,651,320 |
| 2017-12-13 | $47.50 | $48.28 | $47.32 | $48.23 | $26.22 | 824,720 |
| 2017-12-12 | $48.42 | $48.93 | $47.64 | $47.70 | $25.93 | 1,325,340 |
| 2017-12-11 | $47.91 | $48.45 | $47.60 | $48.45 | $26.34 | 1,621,800 |
| 2017-12-08 | $46.75 | $48.15 | $46.44 | $47.91 | $26.04 | 1,486,640 |
| 2017-12-07 | $46.70 | $47.27 | $46.38 | $46.70 | $25.38 | 989,220 |
| 2017-12-06 | $45.00 | $46.62 | $45.00 | $46.62 | $25.34 | 1,236,970 |
| 2017-12-05 | $46.31 | $46.59 | $45.10 | $45.10 | $24.52 | 1,104,260 |
| 2017-12-04 | $47.49 | $47.75 | $46.21 | $46.43 | $25.24 | 986,870 |
| 2017-12-01 | $46.20 | $47.50 | $45.99 | $47.30 | $25.71 | 949,960 |
| 2017-11-30 | $46.33 | $46.70 | $46.02 | $46.20 | $25.11 | 782,990 |
| 2017-11-29 | $44.98 | $47.09 | $44.88 | $46.75 | $25.41 | 1,314,360 |
| 2017-11-28 | $44.55 | $45.22 | $44.52 | $44.98 | $24.45 | 1,188,710 |
| 2017-11-27 | $45.75 | $46.20 | $44.63 | $44.80 | $24.35 | 1,259,060 |
| 2017-11-24 | $45.97 | $46.50 | $45.59 | $45.62 | $24.80 | 838,260 |
| 2017-11-23 | $46.51 | $47.50 | $45.47 | $46.06 | $25.04 | 1,084,530 |
| 2017-11-22 | $47.62 | $48.48 | $46.80 | $46.91 | $25.50 | 1,299,600 |
| 2017-11-21 | $46.79 | $48.24 | $46.76 | $47.98 | $26.08 | 1,844,780 |
| 2017-11-20 | $45.80 | $47.28 | $45.24 | $47.22 | $25.67 | 1,565,940 |
| 2017-11-17 | $47.07 | $47.50 | $45.50 | $45.80 | $24.90 | 1,826,200 |
| 2017-11-16 | $46.61 | $47.39 | $46.15 | $47.20 | $25.66 | 1,286,490 |
| 2017-11-15 | $47.50 | $48.25 | $45.52 | $46.66 | $25.36 | 2,431,130 |
| 2017-11-14 | $48.00 | $49.35 | $47.81 | $47.87 | $26.02 | 1,982,520 |
| 2017-11-13 | $47.38 | $48.43 | $47.36 | $48.15 | $26.17 | 1,985,530 |
| 2017-11-10 | $47.80 | $48.34 | $47.10 | $47.35 | $25.74 | 3,036,330 |
| 2017-11-09 | $48.49 | $48.99 | $47.45 | $47.99 | $26.09 | 2,679,930 |
| 2017-11-08 | $49.79 | $50.00 | $48.45 | $48.67 | $26.46 | 1,963,110 |
| 2017-11-07 | $50.00 | $50.72 | $49.30 | $49.80 | $27.07 | 1,735,800 |
| 2017-11-06 | $48.63 | $50.78 | $48.61 | $50.22 | $27.30 | 3,225,490 |
| 2017-11-03 | $48.26 | $48.83 | $47.75 | $48.58 | $26.41 | 2,396,570 |
| 2017-11-02 | $47.98 | $48.95 | $47.62 | $48.32 | $26.27 | 2,529,140 |
| 2017-11-01 | $48.20 | $48.87 | $47.84 | $48.03 | $26.11 | 2,696,750 |
| 2017-10-31 | $48.66 | $49.15 | $47.42 | $48.23 | $26.22 | 2,317,590 |
| 2017-10-30 | $49.57 | $49.85 | $48.00 | $48.88 | $26.57 | 2,254,020 |
| 2017-10-27 | $50.05 | $51.25 | $49.34 | $49.52 | $26.92 | 2,473,210 |
| 2017-10-26 | $51.51 | $51.56 | $49.07 | $50.60 | $27.50 | 3,666,120 |
| 2017-10-25 | $48.81 | $51.50 | $48.81 | $51.50 | $27.99 | 3,212,240 |
| 2017-10-24 | $49.25 | $49.47 | $48.20 | $49.15 | $26.72 | 1,561,260 |
| 2017-10-23 | $46.30 | $49.48 | $46.05 | $49.36 | $26.83 | 2,622,390 |
| 2017-10-20 | $46.90 | $47.47 | $46.00 | $46.40 | $25.22 | 1,436,600 |
| 2017-10-19 | $46.58 | $47.86 | $46.20 | $47.50 | $25.82 | 1,895,570 |
| 2017-10-18 | $46.60 | $47.18 | $46.10 | $46.68 | $25.37 | 1,284,100 |
| 2017-10-17 | $45.82 | $46.77 | $45.13 | $46.71 | $25.39 | 1,170,260 |
| 2017-10-16 | $47.46 | $47.46 | $45.81 | $46.10 | $25.06 | 1,666,900 |
| 2017-10-13 | $46.55 | $47.91 | $46.23 | $47.50 | $25.82 | 2,981,960 |
| 2017-10-12 | $44.55 | $47.80 | $44.20 | $46.90 | $25.49 | 4,611,560 |
| 2017-10-11 | $44.47 | $45.37 | $43.53 | $43.63 | $23.72 | 2,266,420 |
| 2017-10-10 | $43.01 | $44.50 | $42.82 | $44.48 | $24.18 | 3,261,940 |
| 2017-10-09 | $43.30 | $43.37 | $42.52 | $43.00 | $23.37 | 773,440 |
| 2017-10-06 | $42.90 | $42.90 | $42.90 | $42.90 | $23.32 | 0 |
| 2017-10-05 | $42.90 | $42.90 | $42.90 | $42.90 | $23.32 | 0 |
| 2017-10-04 | $42.90 | $42.90 | $42.90 | $42.90 | $23.32 | 0 |
| 2017-10-03 | $42.90 | $42.90 | $42.90 | $42.90 | $23.32 | 0 |
| 2017-10-02 | $42.90 | $42.90 | $42.90 | $42.90 | $23.32 | 0 |
| 2017-09-29 | $43.24 | $43.32 | $42.83 | $42.90 | $23.32 | 685,000 |
| 2017-09-28 | $43.00 | $43.32 | $42.50 | $43.20 | $23.48 | 869,730 |
| 2017-09-27 | $42.45 | $43.11 | $42.27 | $43.02 | $23.38 | 614,790 |
| 2017-09-26 | $42.59 | $42.70 | $42.10 | $42.45 | $23.07 | 783,530 |
| 2017-09-25 | $42.79 | $43.94 | $42.61 | $42.80 | $23.27 | 1,338,200 |
| 2017-09-22 | $42.70 | $43.03 | $42.08 | $43.00 | $23.37 | 818,300 |
| 2017-09-21 | $43.15 | $43.27 | $42.45 | $42.76 | $23.24 | 1,027,510 |
| 2017-09-20 | $41.86 | $43.15 | $41.74 | $43.14 | $23.45 | 1,495,360 |
| 2017-09-19 | $41.80 | $42.20 | $41.60 | $41.75 | $22.69 | 864,690 |
| 2017-09-18 | $41.51 | $41.99 | $41.33 | $41.88 | $22.76 | 689,780 |
| 2017-09-15 | $40.80 | $41.70 | $40.70 | $41.66 | $22.65 | 1,221,930 |
| 2017-09-14 | $41.17 | $41.39 | $40.59 | $40.80 | $22.18 | 1,015,070 |
| 2017-09-13 | $41.49 | $41.69 | $40.68 | $41.25 | $22.42 | 971,310 |
| 2017-09-12 | $42.15 | $42.40 | $41.30 | $41.55 | $22.59 | 1,974,490 |
| 2017-09-11 | $42.18 | $42.21 | $41.70 | $41.94 | $22.80 | 896,390 |
| 2017-09-08 | $40.79 | $42.23 | $40.67 | $42.18 | $22.93 | 1,666,730 |
| 2017-09-07 | $41.20 | $41.27 | $40.76 | $40.79 | $22.17 | 677,550 |
| 2017-09-06 | $40.58 | $41.22 | $40.46 | $41.22 | $22.41 | 837,790 |
| 2017-09-05 | $41.17 | $41.33 | $40.56 | $40.58 | $22.06 | 1,157,300 |
| 2017-09-04 | $41.20 | $41.26 | $40.86 | $41.20 | $22.40 | 1,004,850 |
| 2017-09-01 | $42.11 | $42.30 | $40.86 | $41.01 | $22.29 | 1,604,770 |
| 2017-08-31 | $41.96 | $42.48 | $41.91 | $42.11 | $22.89 | 546,390 |
| 2017-08-30 | $41.72 | $42.45 | $41.62 | $42.04 | $22.85 | 708,420 |
| 2017-08-29 | $42.02 | $42.23 | $41.57 | $41.84 | $22.74 | 687,500 |
| 2017-08-28 | $41.45 | $42.30 | $41.33 | $42.19 | $22.93 | 1,103,970 |
| 2017-08-25 | $41.33 | $41.69 | $41.00 | $41.45 | $22.53 | 706,920 |
| 2017-08-24 | $41.95 | $42.23 | $41.27 | $41.33 | $22.47 | 1,087,740 |
| 2017-08-23 | $41.88 | $42.38 | $41.70 | $41.98 | $22.82 | 752,080 |
| 2017-08-22 | $42.20 | $42.72 | $41.50 | $41.72 | $22.68 | 963,270 |
| 2017-08-21 | $42.79 | $42.96 | $42.04 | $42.25 | $22.97 | 1,243,210 |
| 2017-08-18 | $41.61 | $43.66 | $41.38 | $42.80 | $23.27 | 2,745,450 |
| 2017-08-17 | $41.38 | $41.90 | $41.11 | $41.75 | $22.69 | 1,308,060 |
| 2017-08-16 | $41.12 | $41.61 | $40.90 | $41.38 | $22.49 | 1,037,740 |
| 2017-08-15 | $41.00 | $41.19 | $40.70 | $41.12 | $22.35 | 856,300 |
| 2017-08-14 | $40.30 | $41.15 | $39.89 | $40.98 | $22.28 | 1,209,470 |
| 2017-08-11 | $39.99 | $40.49 | $39.70 | $40.00 | $21.74 | 920,600 |
| 2017-08-10 | $40.68 | $40.70 | $39.78 | $40.04 | $21.76 | 937,200 |
| 2017-08-09 | $40.86 | $40.97 | $40.41 | $40.78 | $22.17 | 844,960 |
| 2017-08-08 | $40.25 | $41.24 | $40.21 | $40.60 | $22.07 | 1,394,490 |
| 2017-08-07 | $39.44 | $40.18 | $39.39 | $40.16 | $21.83 | 641,090 |
| 2017-08-04 | $39.39 | $39.85 | $39.15 | $39.54 | $21.49 | 584,500 |
| 2017-08-03 | $39.01 | $39.70 | $38.81 | $39.29 | $21.36 | 666,400 |
| 2017-08-02 | $39.60 | $40.04 | $38.90 | $38.91 | $21.15 | 705,900 |
| 2017-08-01 | $39.99 | $40.05 | $39.42 | $39.60 | $21.53 | 579,080 |
| 2017-07-31 | $39.89 | $40.51 | $39.62 | $39.88 | $21.68 | 781,620 |
| 2017-07-28 | $39.42 | $40.09 | $39.02 | $39.89 | $21.68 | 1,241,660 |
| 2017-07-27 | $38.26 | $39.57 | $38.26 | $39.42 | $21.43 | 1,193,290 |
| 2017-07-26 | $38.96 | $38.99 | $38.23 | $38.33 | $20.84 | 500,880 |
| 2017-07-25 | $38.88 | $39.20 | $38.53 | $38.69 | $21.03 | 678,830 |
| 2017-07-24 | $38.05 | $38.90 | $37.80 | $38.80 | $21.09 | 940,300 |
| 2017-07-21 | $37.88 | $38.09 | $37.77 | $38.00 | $20.66 | 654,640 |
| 2017-07-20 | $37.99 | $38.25 | $37.78 | $37.88 | $20.59 | 854,260 |
| 2017-07-19 | $37.92 | $38.36 | $37.77 | $37.96 | $20.63 | 965,370 |
| 2017-07-18 | $37.70 | $38.22 | $37.08 | $38.00 | $20.66 | 1,068,100 |
| 2017-07-17 | $39.18 | $39.38 | $37.20 | $37.29 | $20.27 | 1,767,050 |
| 2017-07-14 | $40.12 | $40.14 | $39.05 | $39.40 | $21.42 | 1,165,910 |
| 2017-07-13 | $39.29 | $40.24 | $39.03 | $39.33 | $21.38 | 1,371,780 |
| 2017-07-12 | $38.61 | $39.40 | $38.41 | $39.39 | $21.41 | 1,190,720 |
| 2017-07-11 | $39.22 | $39.44 | $38.40 | $38.45 | $20.90 | 1,984,010 |
| 2017-07-10 | $41.00 | $41.00 | $38.88 | $39.20 | $21.31 | 4,016,700 |
| 2017-07-07 | $41.96 | $41.96 | $41.44 | $41.53 | $22.57 | 1,044,510 |
| 2017-07-06 | $41.45 | $42.67 | $41.18 | $41.99 | $22.82 | 2,470,620 |
| 2017-07-05 | $40.30 | $41.45 | $40.09 | $41.45 | $22.53 | 1,243,870 |
| 2017-07-04 | $41.00 | $41.06 | $40.05 | $40.30 | $21.91 | 1,047,810 |
| 2017-07-03 | $41.25 | $41.48 | $40.51 | $40.90 | $22.23 | 1,108,260 |
| 2017-06-30 | $41.47 | $41.47 | $41.47 | $41.47 | $22.54 | 0 |
| 2017-06-29 | $41.47 | $41.47 | $41.47 | $41.47 | $22.54 | 0 |
| 2017-06-28 | $41.21 | $41.47 | $40.83 | $41.47 | $22.54 | 1,042,890 |
| 2017-06-27 | $41.72 | $41.76 | $41.12 | $41.27 | $22.43 | 1,352,300 |
| 2017-06-26 | $39.83 | $41.70 | $39.68 | $41.65 | $22.64 | 2,210,900 |
| 2017-06-23 | $39.18 | $39.96 | $39.00 | $39.85 | $21.66 | 1,388,180 |
| 2017-06-22 | $40.20 | $40.54 | $39.11 | $39.11 | $21.26 | 1,495,770 |
| 2017-06-21 | $39.80 | $40.38 | $39.78 | $40.35 | $21.93 | 1,062,660 |
| 2017-06-20 | $40.77 | $41.34 | $39.81 | $40.03 | $21.76 | 1,726,460 |
| 2017-06-19 | $40.32 | $40.78 | $40.12 | $40.78 | $22.17 | 801,440 |
| 2017-06-16 | $41.11 | $41.40 | $40.43 | $40.52 | $22.03 | 1,379,910 |
| 2017-06-15 | $40.79 | $41.88 | $40.65 | $41.12 | $22.35 | 2,026,470 |
| 2017-06-14 | $40.97 | $41.38 | $40.39 | $41.07 | $22.32 | 1,719,730 |
| 2017-06-13 | $39.80 | $41.20 | $39.66 | $41.07 | $22.32 | 1,999,810 |
| 2017-06-12 | $39.67 | $40.48 | $39.39 | $40.00 | $21.74 | 1,807,870 |
| 2017-06-09 | $40.10 | $40.77 | $39.42 | $40.00 | $21.74 | 2,343,180 |
| 2017-06-08 | $40.44 | $40.44 | $39.92 | $40.24 | $21.87 | 1,405,120 |
| 2017-06-07 | $39.50 | $40.68 | $39.37 | $40.46 | $21.99 | 2,914,610 |
| 2017-06-06 | $39.20 | $39.58 | $38.85 | $39.46 | $21.45 | 1,482,480 |
| 2017-06-05 | $39.51 | $39.99 | $39.51 | $39.66 | $21.42 | 2,226,240 |
| 2017-06-02 | $38.00 | $39.83 | $37.10 | $39.83 | $21.51 | 3,111,130 |
| 2017-06-01 | $38.53 | $38.98 | $38.02 | $38.26 | $20.67 | 1,602,890 |
| 2017-05-31 | $39.35 | $39.39 | $38.50 | $38.63 | $20.87 | 1,538,980 |
| 2017-05-30 | $38.95 | $38.95 | $38.95 | $38.95 | $21.04 | 0 |
| 2017-05-29 | $38.95 | $38.95 | $38.95 | $38.95 | $21.04 | 0 |
| 2017-05-26 | $38.57 | $39.68 | $38.33 | $38.95 | $21.04 | 2,433,710 |
| 2017-05-25 | $37.40 | $38.63 | $37.02 | $38.63 | $20.87 | 1,681,350 |
| 2017-05-24 | $36.39 | $37.40 | $36.00 | $37.40 | $20.20 | 1,258,080 |
| 2017-05-23 | $37.41 | $37.99 | $36.30 | $36.78 | $19.87 | 1,267,840 |
| 2017-05-22 | $38.59 | $38.60 | $37.57 | $37.64 | $20.33 | 1,186,530 |
| 2017-05-19 | $38.07 | $38.49 | $37.57 | $38.43 | $20.76 | 1,147,880 |
| 2017-05-18 | $37.99 | $38.60 | $37.80 | $38.23 | $20.65 | 1,099,810 |
| 2017-05-17 | $37.77 | $38.89 | $37.62 | $38.27 | $20.67 | 1,749,280 |
| 2017-05-16 | $36.60 | $38.00 | $36.30 | $37.77 | $20.40 | 2,024,900 |
| 2017-05-15 | $36.78 | $37.10 | $36.45 | $36.63 | $19.79 | 745,840 |
| 2017-05-12 | $36.65 | $37.37 | $36.65 | $36.81 | $19.88 | 1,077,710 |
| 2017-05-11 | $36.00 | $36.72 | $35.35 | $36.70 | $19.82 | 1,103,650 |
| 2017-05-10 | $36.47 | $36.95 | $36.30 | $36.30 | $19.61 | 852,650 |
| 2017-05-09 | $36.92 | $37.10 | $35.86 | $36.41 | $19.67 | 1,407,100 |
| 2017-05-08 | $37.51 | $37.90 | $36.89 | $36.89 | $19.93 | 1,230,450 |
| 2017-05-05 | $38.00 | $38.35 | $37.80 | $37.86 | $20.45 | 959,870 |
| 2017-05-04 | $38.35 | $38.80 | $38.08 | $38.20 | $20.63 | 1,496,030 |
| 2017-05-03 | $38.05 | $39.00 | $38.00 | $38.40 | $20.74 | 1,702,530 |
| 2017-05-02 | $38.70 | $38.99 | $37.90 | $38.00 | $20.53 | 1,759,900 |
| 2017-05-01 | $38.66 | $38.66 | $38.66 | $38.66 | $20.88 | 0 |
| 2017-04-28 | $38.23 | $38.99 | $38.22 | $38.66 | $20.88 | 1,632,560 |
| 2017-04-27 | $38.00 | $39.08 | $37.33 | $38.59 | $20.84 | 3,343,560 |
| 2017-04-26 | $37.46 | $37.80 | $36.92 | $37.80 | $20.42 | 1,927,120 |
| 2017-04-25 | $36.70 | $37.90 | $36.70 | $37.35 | $20.17 | 1,260,840 |
| 2017-04-24 | $36.70 | $36.70 | $35.31 | $36.60 | $19.77 | 931,090 |
| 2017-04-21 | $36.12 | $36.70 | $36.12 | $36.46 | $19.69 | 547,440 |
| 2017-04-20 | $36.06 | $36.30 | $35.49 | $36.30 | $19.61 | 925,340 |
| 2017-04-19 | $36.17 | $36.17 | $34.23 | $35.80 | $19.34 | 1,182,430 |
| 2017-04-18 | $36.60 | $38.00 | $36.03 | $36.31 | $19.61 | 1,675,670 |
| 2017-04-17 | $36.96 | $37.15 | $36.21 | $36.65 | $19.80 | 720,550 |
| 2017-04-14 | $37.40 | $37.59 | $36.92 | $37.11 | $20.05 | 898,310 |
| 2017-04-13 | $37.50 | $38.00 | $37.20 | $37.60 | $20.31 | 1,291,130 |
| 2017-04-12 | $36.27 | $37.96 | $36.20 | $37.51 | $20.26 | 2,591,520 |
| 2017-04-11 | $35.97 | $36.28 | $35.52 | $36.16 | $19.53 | 622,470 |
| 2017-04-10 | $35.88 | $36.77 | $35.88 | $36.11 | $19.50 | 906,060 |
| 2017-04-07 | $35.67 | $36.01 | $35.51 | $35.88 | $19.38 | 846,560 |
| 2017-04-06 | $36.04 | $36.04 | $35.50 | $35.68 | $19.27 | 798,370 |
| 2017-04-05 | $35.50 | $35.98 | $35.38 | $35.93 | $19.41 | 904,360 |
| 2017-04-04 | $35.51 | $35.51 | $35.51 | $35.51 | $19.18 | 0 |
| 2017-04-03 | $35.51 | $35.51 | $35.51 | $35.51 | $19.18 | 0 |
| 2017-03-31 | $35.42 | $35.78 | $35.35 | $35.51 | $19.18 | 379,840 |
| 2017-03-30 | $36.22 | $36.59 | $35.30 | $35.40 | $19.12 | 832,540 |
| 2017-03-29 | $36.74 | $36.74 | $36.00 | $36.35 | $19.63 | 716,260 |
| 2017-03-28 | $36.90 | $37.04 | $36.62 | $36.74 | $19.85 | 343,380 |
| 2017-03-27 | $37.22 | $37.38 | $36.51 | $36.75 | $19.85 | 688,510 |
| 2017-03-24 | $37.01 | $37.24 | $36.79 | $37.24 | $20.12 | 568,550 |
| 2017-03-23 | $37.09 | $37.39 | $36.45 | $37.05 | $20.01 | 1,015,810 |
| 2017-03-22 | $37.51 | $37.51 | $36.80 | $37.08 | $20.03 | 767,880 |
| 2017-03-21 | $37.79 | $38.00 | $37.29 | $37.50 | $20.26 | 918,560 |
| 2017-03-20 | $37.48 | $37.88 | $37.00 | $37.79 | $20.41 | 1,224,220 |
| 2017-03-17 | $37.60 | $37.82 | $37.10 | $37.48 | $20.24 | 1,284,780 |
| 2017-03-16 | $36.69 | $37.91 | $36.69 | $37.59 | $20.30 | 1,604,390 |
| 2017-03-15 | $36.80 | $36.83 | $36.36 | $36.69 | $19.82 | 1,224,590 |
| 2017-03-14 | $37.15 | $37.18 | $36.72 | $36.86 | $19.91 | 1,042,610 |
| 2017-03-13 | $37.00 | $37.35 | $36.67 | $37.15 | $20.07 | 1,177,080 |
| 2017-03-10 | $36.69 | $37.20 | $36.40 | $36.70 | $19.82 | 1,221,010 |
| 2017-03-09 | $36.92 | $37.00 | $36.25 | $36.69 | $19.82 | 1,478,910 |
| 2017-03-08 | $36.01 | $38.56 | $36.01 | $37.07 | $20.02 | 4,215,320 |
| 2017-03-07 | $35.19 | $35.78 | $35.19 | $35.73 | $19.30 | 967,830 |
| 2017-03-06 | $34.74 | $35.33 | $34.72 | $35.19 | $19.01 | 989,690 |
| 2017-03-03 | $34.72 | $35.18 | $34.51 | $34.63 | $18.71 | 1,311,070 |
| 2017-03-02 | $35.05 | $35.16 | $34.72 | $34.74 | $18.76 | 1,216,940 |
| 2017-03-01 | $35.40 | $35.65 | $35.02 | $35.13 | $18.98 | 1,004,360 |
| 2017-02-28 | $35.18 | $35.60 | $35.16 | $35.39 | $19.12 | 803,720 |
| 2017-02-27 | $35.01 | $35.46 | $34.85 | $35.32 | $19.08 | 1,229,380 |
| 2017-02-24 | $35.29 | $35.46 | $34.79 | $35.16 | $18.99 | 3,923,530 |
| 2017-02-23 | $35.77 | $36.36 | $35.53 | $36.20 | $19.55 | 1,007,830 |
| 2017-02-22 | $35.86 | $35.96 | $35.63 | $35.77 | $19.32 | 446,400 |
| 2017-02-21 | $35.52 | $35.96 | $35.38 | $35.85 | $19.36 | 460,680 |
| 2017-02-20 | $34.81 | $35.43 | $34.62 | $35.40 | $19.12 | 636,990 |
| 2017-02-17 | $35.83 | $35.88 | $34.68 | $34.73 | $18.76 | 854,180 |
| 2017-02-16 | $35.60 | $36.10 | $35.53 | $35.71 | $19.29 | 361,390 |
| 2017-02-15 | $36.00 | $36.29 | $35.66 | $35.71 | $19.29 | 817,040 |
| 2017-02-14 | $36.10 | $36.12 | $35.75 | $36.09 | $19.49 | 380,400 |
| 2017-02-13 | $36.04 | $36.49 | $35.71 | $36.10 | $19.50 | 670,840 |
| 2017-02-10 | $36.18 | $36.20 | $35.65 | $36.05 | $19.47 | 819,430 |
| 2017-02-09 | $35.02 | $36.87 | $35.00 | $36.25 | $19.58 | 1,337,980 |
| 2017-02-08 | $34.62 | $35.18 | $34.36 | $35.16 | $18.99 | 656,300 |
| 2017-02-07 | $34.78 | $34.79 | $34.43 | $34.62 | $18.70 | 641,310 |
| 2017-02-06 | $34.08 | $34.87 | $34.08 | $34.74 | $18.76 | 580,870 |
| 2017-02-03 | $34.90 | $34.90 | $34.12 | $34.34 | $18.55 | 478,100 |
| 2017-02-02 | $34.80 | $34.80 | $34.80 | $34.80 | $18.80 | 0 |
| 2017-02-01 | $34.80 | $34.80 | $34.80 | $34.80 | $18.80 | 0 |
| 2017-01-31 | $34.80 | $34.80 | $34.80 | $34.80 | $18.80 | 0 |
| 2017-01-30 | $34.80 | $34.80 | $34.80 | $34.80 | $18.80 | 0 |
| 2017-01-27 | $34.80 | $34.80 | $34.80 | $34.80 | $18.80 | 0 |
| 2017-01-26 | $35.05 | $35.05 | $34.71 | $34.80 | $18.80 | 477,810 |
| 2017-01-25 | $34.90 | $34.95 | $33.91 | $34.87 | $18.84 | 914,820 |
| 2017-01-24 | $35.75 | $35.75 | $34.50 | $34.97 | $18.89 | 1,005,120 |
| 2017-01-23 | $35.08 | $35.75 | $35.08 | $35.75 | $19.31 | 655,980 |
| 2017-01-20 | $34.21 | $35.44 | $34.21 | $35.00 | $18.91 | 521,930 |
| 2017-01-19 | $34.61 | $34.88 | $34.23 | $34.58 | $18.68 | 528,830 |
| 2017-01-18 | $35.10 | $35.10 | $34.66 | $34.91 | $18.86 | 550,830 |
| 2017-01-17 | $34.80 | $35.40 | $34.30 | $35.14 | $18.98 | 689,510 |
| 2017-01-16 | $34.98 | $36.40 | $32.05 | $35.30 | $19.07 | 1,141,750 |
| 2017-01-13 | $35.77 | $35.96 | $34.61 | $34.98 | $18.89 | 609,120 |
| 2017-01-12 | $36.11 | $36.40 | $35.68 | $35.77 | $19.32 | 725,450 |
| 2017-01-11 | $36.26 | $36.42 | $36.09 | $36.18 | $19.54 | 482,260 |
| 2017-01-10 | $36.70 | $36.85 | $36.20 | $36.26 | $19.59 | 812,150 |
| 2017-01-09 | $36.61 | $37.10 | $36.36 | $36.89 | $19.93 | 886,820 |
| 2017-01-06 | $36.40 | $36.97 | $36.31 | $36.61 | $19.78 | 1,240,300 |
| 2017-01-05 | $36.15 | $36.80 | $36.08 | $36.80 | $19.88 | 1,478,010 |
| 2017-01-04 | $35.60 | $36.24 | $35.60 | $36.21 | $19.56 | 1,339,970 |
| 2017-01-03 | $35.04 | $35.76 | $34.81 | $35.60 | $19.23 | 1,208,660 |
| 2017-01-02 | $35.02 | $35.02 | $35.02 | $35.02 | $18.92 | 0 |
| 2016-12-30 | $34.50 | $36.69 | $34.40 | $35.02 | $18.92 | 1,256,040 |
| 2016-12-29 | $34.11 | $34.77 | $34.11 | $34.63 | $18.71 | 1,227,990 |
| 2016-12-28 | $36.06 | $36.07 | $34.08 | $34.28 | $18.52 | 3,751,260 |
| 2016-12-27 | $35.91 | $36.35 | $35.91 | $36.09 | $19.49 | 752,590 |
| 2016-12-26 | $36.05 | $36.19 | $35.05 | $35.99 | $19.44 | 981,800 |
| 2016-12-23 | $36.60 | $36.87 | $36.10 | $36.23 | $19.57 | 775,570 |
| 2016-12-22 | $36.89 | $36.89 | $36.51 | $36.61 | $19.78 | 531,240 |
| 2016-12-21 | $36.80 | $37.10 | $36.65 | $36.86 | $19.91 | 567,570 |
| 2016-12-20 | $36.40 | $36.81 | $36.39 | $36.69 | $19.82 | 609,230 |
| 2016-12-19 | $36.66 | $36.84 | $36.35 | $36.40 | $19.66 | 755,610 |
| 2016-12-16 | $36.24 | $36.83 | $36.20 | $36.66 | $19.80 | 1,117,430 |
| 2016-12-15 | $36.00 | $36.85 | $35.82 | $36.24 | $19.58 | 899,240 |
| 2016-12-14 | $35.98 | $36.28 | $35.82 | $36.04 | $19.47 | 777,000 |
| 2016-12-13 | $35.83 | $36.19 | $35.70 | $35.96 | $19.42 | 993,120 |
| 2016-12-12 | $37.57 | $37.77 | $35.76 | $35.78 | $19.33 | 1,771,600 |
| 2016-12-09 | $37.78 | $37.95 | $37.45 | $37.56 | $20.29 | 1,193,710 |
| 2016-12-08 | $38.42 | $38.44 | $37.81 | $37.83 | $20.43 | 1,242,880 |
| 2016-12-07 | $37.96 | $39.80 | $37.83 | $38.43 | $20.76 | 1,683,880 |
| 2016-12-06 | $38.01 | $38.32 | $37.71 | $37.93 | $20.49 | 1,423,990 |
| 2016-12-05 | $37.62 | $38.28 | $37.62 | $37.85 | $20.44 | 1,041,540 |
| 2016-12-02 | $38.98 | $39.15 | $37.88 | $37.96 | $20.50 | 1,840,230 |
| 2016-12-01 | $39.28 | $39.64 | $38.80 | $39.05 | $21.09 | 1,960,150 |
| 2016-11-30 | $39.33 | $39.69 | $39.14 | $39.38 | $21.27 | 1,577,620 |
| 2016-11-29 | $39.70 | $39.95 | $39.30 | $39.32 | $21.24 | 1,641,880 |
| 2016-11-28 | $40.19 | $40.21 | $39.66 | $39.72 | $21.45 | 1,361,460 |
| 2016-11-25 | $40.18 | $40.30 | $39.11 | $40.02 | $21.62 | 2,515,830 |
| 2016-11-24 | $40.79 | $41.30 | $39.90 | $39.99 | $21.60 | 2,475,280 |
| 2016-11-23 | $41.39 | $41.98 | $40.70 | $40.96 | $22.12 | 3,233,930 |
| 2016-11-22 | $40.35 | $44.43 | $40.20 | $41.15 | $22.23 | 4,789,490 |
| 2016-11-21 | $39.30 | $40.40 | $39.20 | $40.39 | $21.82 | 2,973,380 |
| 2016-11-18 | $38.91 | $39.96 | $38.91 | $39.45 | $21.31 | 1,542,790 |
| 2016-11-17 | $39.30 | $39.38 | $38.78 | $39.15 | $21.15 | 1,144,040 |
| 2016-11-16 | $39.70 | $40.40 | $39.39 | $39.45 | $21.31 | 2,203,950 |
| 2016-11-15 | $39.59 | $39.91 | $39.20 | $39.65 | $21.42 | 1,509,540 |
| 2016-11-14 | $39.76 | $39.99 | $39.12 | $39.50 | $21.34 | 1,792,990 |
| 2016-11-11 | $39.41 | $39.83 | $38.92 | $39.68 | $21.43 | 2,477,060 |
| 2016-11-10 | $38.53 | $39.58 | $38.42 | $39.40 | $21.28 | 2,070,050 |
| 2016-11-09 | $38.63 | $38.72 | $37.78 | $38.20 | $20.63 | 2,015,170 |
| 2016-11-08 | $38.50 | $39.03 | $38.42 | $38.72 | $20.91 | 1,384,180 |
| 2016-11-07 | $38.31 | $38.69 | $38.19 | $38.38 | $20.73 | 1,910,650 |
| 2016-11-04 | $39.40 | $39.54 | $38.27 | $38.35 | $20.71 | 3,009,010 |
| 2016-11-03 | $38.87 | $39.87 | $38.74 | $39.43 | $21.30 | 3,221,260 |
| 2016-11-02 | $39.69 | $40.88 | $38.98 | $39.00 | $21.07 | 2,608,510 |
| 2016-11-01 | $39.27 | $40.40 | $39.27 | $39.89 | $21.55 | 2,851,550 |
| 2016-10-31 | $39.10 | $39.99 | $38.88 | $39.46 | $21.31 | 0 |
| 2016-10-28 | $38.20 | $39.79 | $38.20 | $39.33 | $21.24 | 3,048,420 |
| 2016-10-27 | $38.51 | $38.88 | $38.02 | $38.29 | $20.68 | 1,062,220 |
| 2016-10-26 | $37.99 | $39.05 | $37.99 | $38.56 | $20.83 | 2,323,950 |
| 2016-10-25 | $38.18 | $38.30 | $38.04 | $38.13 | $20.60 | 976,200 |
| 2016-10-24 | $37.38 | $38.26 | $37.30 | $38.18 | $20.62 | 1,788,520 |
| 2016-10-21 | $37.74 | $37.86 | $37.06 | $37.51 | $20.26 | 1,018,840 |
| 2016-10-20 | $37.74 | $37.98 | $37.62 | $37.69 | $20.36 | 986,430 |
| 2016-10-19 | $38.20 | $38.28 | $37.56 | $37.74 | $20.39 | 1,438,580 |
| 2016-10-18 | $37.08 | $38.12 | $37.08 | $38.11 | $20.59 | 1,978,260 |
| 2016-10-17 | $37.53 | $38.00 | $37.17 | $37.19 | $20.09 | 2,318,600 |
| 2016-10-14 | $37.11 | $37.34 | $36.82 | $37.31 | $20.15 | 832,120 |
| 2016-10-13 | $37.54 | $37.54 | $37.14 | $37.26 | $20.13 | 528,560 |
| 2016-10-12 | $37.32 | $37.69 | $37.20 | $37.33 | $20.16 | 811,440 |
| 2016-10-11 | $37.15 | $37.98 | $36.92 | $37.32 | $20.16 | 1,403,720 |
| 2016-10-10 | $36.08 | $37.14 | $36.05 | $37.04 | $20.01 | 1,299,150 |
| 2016-10-07 | $36.04 | $36.04 | $36.04 | $36.04 | $19.47 | 0 |
| 2016-10-06 | $36.04 | $36.04 | $36.04 | $36.04 | $19.47 | 0 |
| 2016-10-05 | $36.04 | $36.04 | $36.04 | $36.04 | $19.47 | 0 |
| 2016-10-04 | $36.04 | $36.04 | $36.04 | $36.04 | $19.47 | 0 |
| 2016-10-03 | $36.04 | $36.04 | $36.04 | $36.04 | $19.47 | 0 |
| 2016-09-30 | $35.57 | $36.04 | $35.50 | $36.04 | $19.47 | 622,960 |
| 2016-09-29 | $35.91 | $36.16 | $35.79 | $35.93 | $19.41 | 663,670 |
| 2016-09-28 | $35.93 | $36.02 | $35.60 | $35.98 | $19.43 | 593,740 |
| 2016-09-27 | $35.56 | $35.95 | $35.40 | $35.93 | $19.41 | 742,600 |
| 2016-09-26 | $36.23 | $36.53 | $35.56 | $35.56 | $19.21 | 1,006,440 |
| 2016-09-23 | $36.52 | $36.76 | $36.30 | $36.35 | $19.63 | 667,890 |
| 2016-09-22 | $36.60 | $36.83 | $36.50 | $36.50 | $19.72 | 988,000 |
| 2016-09-21 | $36.71 | $36.75 | $36.36 | $36.55 | $19.74 | 762,780 |
| 2016-09-20 | $36.55 | $36.77 | $36.38 | $36.58 | $19.76 | 644,920 |
| 2016-09-19 | $36.16 | $38.10 | $36.06 | $36.66 | $19.80 | 1,365,870 |
| 2016-09-16 | $36.16 | $36.16 | $36.16 | $36.16 | $19.53 | 0 |
| 2016-09-15 | $36.16 | $36.16 | $36.16 | $36.16 | $19.53 | 0 |
| 2016-09-14 | $35.78 | $36.16 | $35.25 | $36.16 | $19.53 | 698,190 |
| 2016-09-13 | $36.25 | $36.29 | $35.80 | $36.07 | $19.48 | 692,400 |
| 2016-09-12 | $36.82 | $36.89 | $35.98 | $35.99 | $19.44 | 1,386,310 |
| 2016-09-09 | $38.18 | $38.18 | $37.27 | $37.27 | $20.13 | 1,002,130 |
| 2016-09-08 | $37.90 | $37.95 | $37.59 | $37.95 | $20.50 | 1,019,470 |
| 2016-09-07 | $37.43 | $37.93 | $37.15 | $37.78 | $20.41 | 2,314,490 |
| 2016-09-06 | $36.77 | $37.38 | $36.39 | $37.31 | $20.15 | 1,431,220 |
| 2016-09-05 | $36.49 | $37.18 | $36.49 | $36.70 | $19.82 | 1,072,740 |
| 2016-09-02 | $36.82 | $37.23 | $36.41 | $36.47 | $19.70 | 967,990 |
| 2016-09-01 | $37.13 | $37.44 | $36.91 | $36.96 | $19.96 | 851,240 |
| 2016-08-31 | $37.68 | $37.68 | $36.92 | $37.18 | $20.08 | 1,057,390 |
| 2016-08-30 | $37.77 | $37.78 | $37.36 | $37.40 | $20.20 | 772,950 |
| 2016-08-29 | $37.21 | $37.70 | $37.20 | $37.43 | $20.22 | 976,830 |
| 2016-08-26 | $37.02 | $39.00 | $37.00 | $37.42 | $20.21 | 2,095,810 |
| 2016-08-25 | $37.60 | $37.60 | $36.00 | $37.30 | $20.15 | 1,301,740 |
| 2016-08-24 | $37.36 | $37.77 | $36.95 | $37.58 | $20.30 | 1,539,860 |
| 2016-08-23 | $36.80 | $37.45 | $36.56 | $37.00 | $19.99 | 1,179,540 |
| 2016-08-22 | $37.75 | $37.75 | $36.61 | $36.64 | $19.79 | 1,083,500 |
| 2016-08-19 | $37.29 | $37.59 | $37.10 | $37.43 | $20.22 | 999,670 |
| 2016-08-18 | $37.79 | $37.79 | $37.25 | $37.29 | $20.14 | 1,377,960 |
| 2016-08-17 | $37.50 | $38.29 | $37.44 | $37.79 | $20.41 | 2,570,750 |
| 2016-08-16 | $36.98 | $37.60 | $36.80 | $37.41 | $20.21 | 1,836,530 |
| 2016-08-15 | $36.30 | $37.09 | $35.64 | $37.00 | $19.99 | 3,438,000 |
| 2016-08-12 | $35.62 | $36.19 | $35.60 | $36.17 | $19.54 | 755,800 |
| 2016-08-11 | $36.22 | $36.35 | $35.74 | $35.77 | $19.32 | 765,200 |
| 2016-08-10 | $36.66 | $36.96 | $36.30 | $36.34 | $19.63 | 960,510 |
| 2016-08-09 | $35.98 | $36.76 | $35.89 | $36.66 | $19.80 | 1,209,780 |
| 2016-08-08 | $35.93 | $36.10 | $35.15 | $36.00 | $19.45 | 908,400 |
| 2016-08-05 | $36.23 | $36.37 | $35.84 | $35.92 | $19.40 | 1,018,100 |
| 2016-08-04 | $36.17 | $36.44 | $35.86 | $36.32 | $19.62 | 1,490,330 |
| 2016-08-03 | $36.29 | $36.32 | $35.91 | $36.25 | $19.58 | 638,500 |
| 2016-08-02 | $35.87 | $36.38 | $35.60 | $36.30 | $19.61 | 1,256,590 |
| 2016-08-01 | $36.15 | $36.16 | $34.90 | $35.84 | $19.36 | 1,732,430 |
| 2016-07-29 | $36.80 | $36.80 | $35.73 | $36.10 | $19.50 | 1,967,990 |
| 2016-07-28 | $36.40 | $36.95 | $36.05 | $36.71 | $19.83 | 1,686,240 |
| 2016-07-27 | $38.76 | $38.89 | $36.31 | $36.65 | $19.80 | 3,045,650 |
| 2016-07-26 | $38.02 | $38.88 | $38.02 | $38.76 | $20.94 | 1,869,460 |
| 2016-07-25 | $39.55 | $39.55 | $37.90 | $38.09 | $20.57 | 2,699,610 |
| 2016-07-22 | $39.73 | $39.79 | $39.12 | $39.38 | $21.27 | 1,003,270 |
| 2016-07-21 | $40.05 | $40.28 | $39.31 | $39.39 | $21.28 | 1,343,090 |
| 2016-07-20 | $39.12 | $40.53 | $39.12 | $40.06 | $21.64 | 2,270,340 |
| 2016-07-19 | $39.07 | $39.30 | $38.77 | $39.10 | $21.12 | 1,777,410 |
| 2016-07-18 | $40.50 | $40.50 | $38.68 | $39.05 | $21.09 | 2,595,000 |
| 2016-07-15 | $40.16 | $40.56 | $39.70 | $40.35 | $21.80 | 1,617,600 |
| 2016-07-14 | $40.98 | $41.10 | $39.86 | $40.00 | $21.61 | 2,546,710 |
| 2016-07-13 | $41.26 | $42.70 | $40.41 | $40.83 | $22.05 | 3,569,070 |
| 2016-07-12 | $39.46 | $42.96 | $39.20 | $41.65 | $22.50 | 5,976,550 |
| 2016-07-11 | $39.18 | $40.16 | $38.55 | $39.88 | $21.54 | 3,286,950 |
| 2016-07-08 | $38.17 | $39.85 | $38.17 | $39.17 | $21.16 | 3,391,970 |
| 2016-07-07 | $38.40 | $39.50 | $38.06 | $38.44 | $20.76 | 2,838,550 |
| 2016-07-06 | $37.56 | $38.46 | $37.15 | $38.45 | $20.77 | 2,352,950 |
| 2016-07-05 | $37.90 | $37.90 | $37.25 | $37.55 | $20.28 | 1,794,930 |
| 2016-07-04 | $37.06 | $38.17 | $37.02 | $37.81 | $20.42 | 2,355,790 |
| 2016-07-01 | $37.67 | $37.88 | $37.07 | $37.26 | $20.13 | 1,300,010 |
| 2016-06-30 | $37.58 | $37.98 | $37.25 | $37.66 | $20.34 | 1,764,240 |
| 2016-06-29 | $37.70 | $37.86 | $37.31 | $37.58 | $20.30 | 2,045,340 |
| 2016-06-28 | $37.00 | $38.30 | $36.83 | $37.89 | $20.47 | 3,936,430 |
| 2016-06-27 | $35.42 | $37.32 | $35.41 | $37.21 | $20.10 | 2,602,360 |
| 2016-06-24 | $35.90 | $36.16 | $35.01 | $35.75 | $19.31 | 1,481,770 |
| 2016-06-23 | $36.47 | $37.20 | $35.61 | $36.02 | $19.46 | 1,579,050 |
| 2016-06-22 | $35.03 | $36.51 | $35.03 | $36.48 | $19.70 | 1,401,090 |
| 2016-06-21 | $36.60 | $36.66 | $35.12 | $35.28 | $19.06 | 1,674,720 |
| 2016-06-20 | $35.93 | $36.45 | $35.37 | $36.33 | $19.62 | 1,910,070 |
| 2016-06-17 | $34.64 | $36.35 | $34.64 | $35.87 | $19.38 | 1,965,830 |
| 2016-06-16 | $34.89 | $35.30 | $34.57 | $34.78 | $18.79 | 954,550 |
| 2016-06-15 | $33.70 | $35.51 | $33.36 | $35.15 | $18.99 | 1,101,440 |
| 2016-06-14 | $33.60 | $34.07 | $33.31 | $33.89 | $18.31 | 943,310 |
| 2016-06-13 | $35.14 | $35.33 | $33.83 | $33.83 | $18.27 | 1,292,040 |
| 2016-06-10 | $35.79 | $35.79 | $35.79 | $35.79 | $19.33 | 0 |
| 2016-06-09 | $35.79 | $35.79 | $35.79 | $35.79 | $19.33 | 0 |
| 2016-06-08 | $35.60 | $35.85 | $35.20 | $35.79 | $19.33 | 1,005,840 |
| 2016-06-07 | $35.67 | $35.86 | $35.20 | $35.65 | $19.26 | 1,157,910 |
| 2016-06-06 | $35.91 | $36.33 | $35.36 | $35.66 | $19.26 | 1,286,750 |
| 2016-06-03 | $35.58 | $36.36 | $35.27 | $36.10 | $19.50 | 2,159,660 |
| 2016-06-02 | $35.55 | $35.59 | $35.16 | $35.58 | $19.22 | 1,149,100 |
| 2016-06-01 | $35.62 | $35.97 | $35.26 | $35.37 | $19.11 | 1,414,030 |
| 2016-05-31 | $33.80 | $35.63 | $33.63 | $35.62 | $19.24 | 1,861,360 |
| 2016-05-30 | $33.60 | $34.20 | $33.21 | $33.92 | $18.32 | 883,750 |
| 2016-05-27 | $34.20 | $34.20 | $33.53 | $33.90 | $18.31 | 941,390 |
| 2016-05-26 | $33.80 | $34.33 | $33.01 | $34.20 | $18.47 | 887,670 |
| 2016-05-25 | $34.10 | $34.45 | $33.65 | $33.82 | $18.27 | 602,650 |
| 2016-05-24 | $33.75 | $34.23 | $33.41 | $34.00 | $18.37 | 939,880 |
| 2016-05-23 | $33.32 | $33.83 | $33.32 | $33.71 | $18.21 | 749,680 |
| 2016-05-20 | $33.00 | $33.33 | $32.60 | $33.31 | $17.99 | 683,280 |
| 2016-05-19 | $33.19 | $33.55 | $32.80 | $33.15 | $17.91 | 794,950 |
| 2016-05-18 | $33.60 | $33.69 | $32.61 | $32.73 | $17.68 | 764,560 |
| 2016-05-17 | $33.61 | $34.25 | $33.21 | $33.90 | $18.31 | 793,510 |
| 2016-05-16 | $33.12 | $33.79 | $32.83 | $33.79 | $18.25 | 725,350 |
| 2016-05-13 | $33.45 | $33.78 | $33.20 | $33.55 | $17.93 | 451,420 |
| 2016-05-12 | $33.76 | $33.78 | $32.50 | $33.50 | $17.90 | 579,080 |
| 2016-05-11 | $34.30 | $34.69 | $33.86 | $33.89 | $18.11 | 912,010 |
| 2016-05-10 | $34.15 | $34.70 | $34.02 | $34.17 | $18.26 | 922,570 |
| 2016-05-09 | $34.00 | $34.80 | $33.01 | $34.15 | $18.25 | 1,172,080 |
| 2016-05-06 | $36.25 | $36.75 | $34.60 | $34.60 | $18.49 | 1,785,000 |
| 2016-05-05 | $36.26 | $36.88 | $36.20 | $36.80 | $19.67 | 1,036,270 |
| 2016-05-04 | $36.21 | $37.28 | $36.12 | $36.23 | $19.36 | 1,594,840 |
| 2016-05-03 | $34.39 | $36.25 | $34.18 | $36.20 | $19.35 | 1,582,310 |
| 2016-05-02 | $34.40 | $34.40 | $34.40 | $34.40 | $18.39 | 0 |
| 2016-04-29 | $34.29 | $34.88 | $34.08 | $34.40 | $18.39 | 776,910 |
| 2016-04-28 | $35.14 | $35.14 | $33.80 | $34.30 | $18.33 | 1,010,710 |
| 2016-04-27 | $35.23 | $35.23 | $34.66 | $34.70 | $18.55 | 681,870 |
| 2016-04-26 | $34.56 | $34.99 | $34.30 | $34.99 | $18.70 | 751,990 |
| 2016-04-25 | $34.18 | $34.80 | $33.61 | $34.60 | $18.49 | 831,710 |
| 2016-04-22 | $33.98 | $34.53 | $33.77 | $34.18 | $18.27 | 717,600 |
| 2016-04-21 | $34.48 | $34.98 | $33.51 | $33.70 | $18.01 | 1,132,370 |
| 2016-04-20 | $36.74 | $37.04 | $34.57 | $34.64 | $18.51 | 1,834,170 |
| 2016-04-19 | $36.88 | $37.04 | $36.39 | $36.74 | $19.64 | 831,770 |
| 2016-04-18 | $36.99 | $36.99 | $36.08 | $36.51 | $19.51 | 1,448,370 |
| 2016-04-15 | $37.62 | $37.74 | $37.00 | $37.30 | $19.94 | 1,278,700 |
| 2016-04-14 | $36.82 | $37.75 | $36.61 | $37.58 | $20.08 | 1,928,470 |
| 2016-04-13 | $36.00 | $37.30 | $36.00 | $36.61 | $19.57 | 2,079,420 |
| 2016-04-12 | $36.74 | $37.21 | $35.53 | $35.96 | $19.22 | 1,961,780 |
| 2016-04-11 | $36.38 | $37.30 | $36.00 | $37.12 | $19.84 | 1,758,190 |
| 2016-04-08 | $36.20 | $36.58 | $35.33 | $35.78 | $19.12 | 2,165,370 |
| 2016-04-07 | $38.60 | $38.79 | $37.07 | $37.37 | $19.97 | 2,275,580 |
| 2016-04-06 | $37.39 | $38.45 | $37.03 | $38.45 | $20.55 | 2,050,030 |
| 2016-04-05 | $36.60 | $37.38 | $35.68 | $37.35 | $19.96 | 2,359,470 |
| 2016-04-04 | $36.50 | $36.50 | $36.50 | $36.50 | $19.51 | 0 |
| 2016-04-01 | $36.82 | $36.83 | $35.28 | $36.50 | $19.51 | 1,599,260 |
| 2016-03-31 | $36.51 | $38.18 | $36.35 | $36.82 | $19.68 | 2,215,940 |
| 2016-03-30 | $35.48 | $36.50 | $35.01 | $36.35 | $19.43 | 1,188,030 |
| 2016-03-29 | $35.56 | $35.90 | $34.81 | $35.00 | $18.71 | 1,512,330 |
| 2016-03-28 | $36.30 | $36.80 | $35.55 | $35.78 | $19.12 | 1,232,140 |
| 2016-03-25 | $35.00 | $36.18 | $35.00 | $36.08 | $19.28 | 840,510 |
| 2016-03-24 | $36.01 | $36.27 | $35.54 | $35.80 | $19.13 | 1,399,060 |
| 2016-03-23 | $35.61 | $36.49 | $35.34 | $36.31 | $19.41 | 1,805,070 |
| 2016-03-22 | $35.73 | $37.43 | $35.00 | $35.70 | $19.08 | 2,244,070 |
| 2016-03-21 | $34.99 | $36.20 | $34.71 | $36.13 | $19.31 | 2,588,350 |
| 2016-03-18 | $33.58 | $34.93 | $33.31 | $34.69 | $18.54 | 2,145,000 |
| 2016-03-17 | $31.90 | $33.42 | $31.90 | $33.29 | $17.79 | 1,551,300 |
| 2016-03-16 | $33.01 | $33.16 | $31.50 | $31.76 | $16.97 | 771,280 |
| 2016-03-15 | $32.88 | $33.15 | $32.31 | $32.38 | $17.31 | 1,430,340 |
| 2016-03-14 | $32.47 | $33.56 | $32.13 | $33.01 | $17.64 | 1,654,730 |
| 2016-03-11 | $31.00 | $32.50 | $30.51 | $31.85 | $17.02 | 902,300 |
| 2016-03-10 | $32.65 | $32.78 | $31.58 | $31.60 | $16.89 | 838,410 |
| 2016-03-09 | $32.20 | $33.14 | $31.66 | $32.31 | $17.27 | 930,220 |
| 2016-03-08 | $31.61 | $33.31 | $29.90 | $32.92 | $17.59 | 1,828,610 |
| 2016-03-07 | $30.82 | $32.29 | $30.82 | $31.69 | $16.94 | 869,960 |
| 2016-03-04 | $31.95 | $32.69 | $30.00 | $30.81 | $16.47 | 1,304,460 |
| 2016-03-03 | $33.11 | $33.61 | $32.35 | $32.40 | $17.32 | 1,473,320 |
| 2016-03-02 | $31.61 | $33.54 | $31.36 | $33.11 | $17.70 | 1,328,120 |
| 2016-03-01 | $30.20 | $32.24 | $29.60 | $31.90 | $17.05 | 1,572,290 |
| 2016-02-29 | $32.82 | $32.86 | $29.61 | $29.87 | $15.96 | 1,833,390 |
| 2016-02-26 | $34.00 | $34.11 | $32.31 | $32.80 | $17.53 | 1,114,300 |
| 2016-02-25 | $37.15 | $37.37 | $33.44 | $33.50 | $17.90 | 2,557,330 |
| 2016-02-24 | $37.61 | $37.80 | $36.20 | $37.15 | $19.86 | 1,230,080 |
| 2016-02-23 | $38.36 | $38.42 | $37.06 | $37.63 | $20.11 | 1,218,410 |
| 2016-02-22 | $37.60 | $38.90 | $37.56 | $37.91 | $20.26 | 1,733,920 |
| 2016-02-19 | $37.48 | $37.98 | $36.80 | $37.37 | $19.97 | 1,783,140 |
| 2016-02-18 | $38.50 | $38.80 | $37.53 | $37.70 | $20.15 | 1,497,850 |
| 2016-02-17 | $37.62 | $38.37 | $37.25 | $38.30 | $20.47 | 1,497,100 |
| 2016-02-16 | $36.74 | $38.03 | $36.74 | $37.90 | $20.26 | 1,377,050 |
| 2016-02-15 | $34.19 | $37.14 | $34.15 | $36.70 | $19.61 | 1,174,470 |
| 2016-02-12 | $36.13 | $36.13 | $36.13 | $36.13 | $19.31 | 0 |
| 2016-02-11 | $36.13 | $36.13 | $36.13 | $36.13 | $19.31 | 0 |
| 2016-02-10 | $36.13 | $36.13 | $36.13 | $36.13 | $19.31 | 0 |
| 2016-02-09 | $36.13 | $36.13 | $36.13 | $36.13 | $19.31 | 0 |
| 2016-02-08 | $36.13 | $36.13 | $36.13 | $36.13 | $19.31 | 0 |
| 2016-02-05 | $37.46 | $37.80 | $36.12 | $36.13 | $19.31 | 1,115,290 |
| 2016-02-04 | $37.45 | $38.00 | $37.21 | $37.45 | $20.02 | 1,451,430 |
| 2016-02-03 | $37.30 | $38.10 | $36.50 | $37.42 | $20.00 | 1,753,050 |
| 2016-02-02 | $36.11 | $38.65 | $35.95 | $38.00 | $20.31 | 2,023,640 |
| 2016-02-01 | $36.29 | $37.29 | $35.41 | $36.48 | $19.50 | 1,949,620 |
| 2016-01-29 | $32.80 | $36.30 | $32.52 | $36.30 | $19.40 | 2,384,660 |
| 2016-01-28 | $33.90 | $34.90 | $32.46 | $33.00 | $17.64 | 2,032,010 |
| 2016-01-27 | $32.04 | $34.95 | $30.62 | $34.56 | $18.47 | 1,605,230 |
| 2016-01-26 | $34.31 | $34.80 | $31.55 | $31.94 | $17.07 | 1,372,420 |
| 2016-01-25 | $35.40 | $35.74 | $34.40 | $34.97 | $18.69 | 1,079,990 |
| 2016-01-22 | $34.70 | $35.44 | $33.40 | $35.30 | $18.87 | 1,121,630 |
| 2016-01-21 | $34.48 | $36.34 | $34.37 | $34.37 | $18.37 | 1,805,930 |
| 2016-01-20 | $34.48 | $36.30 | $34.05 | $35.60 | $19.03 | 2,524,380 |
| 2016-01-19 | $32.90 | $34.97 | $32.50 | $34.84 | $18.62 | 2,830,360 |
| 2016-01-18 | $30.76 | $33.13 | $30.08 | $32.90 | $17.58 | 2,139,440 |
| 2016-01-15 | $33.00 | $33.30 | $30.66 | $30.93 | $16.53 | 2,001,550 |
| 2016-01-14 | $31.00 | $34.00 | $30.08 | $33.39 | $17.85 | 2,217,030 |
| 2016-01-13 | $33.87 | $34.20 | $32.08 | $32.20 | $17.21 | 2,984,640 |
| 2016-01-12 | $34.10 | $35.14 | $32.56 | $33.89 | $18.11 | 2,937,620 |
| 2016-01-11 | $37.80 | $37.80 | $35.33 | $35.33 | $18.88 | 2,578,870 |
| 2016-01-08 | $40.49 | $40.49 | $35.90 | $39.26 | $20.98 | 3,213,350 |
| 2016-01-07 | $43.60 | $43.60 | $39.72 | $39.72 | $21.23 | 619,100 |
| 2016-01-06 | $43.17 | $44.25 | $41.81 | $44.13 | $23.59 | 2,550,380 |
| 2016-01-05 | $41.20 | $44.50 | $41.20 | $43.49 | $23.24 | 4,032,820 |
| 2016-01-04 | $50.48 | $50.48 | $45.63 | $45.63 | $24.39 | 2,642,360 |
| 2016-01-01 | $50.70 | $50.70 | $50.70 | $50.70 | $27.10 | 0 |
| 2015-12-31 | $51.11 | $51.68 | $49.60 | $50.70 | $27.10 | 3,614,360 |
| 2015-12-30 | $50.20 | $52.78 | $49.20 | $52.03 | $27.81 | 6,273,810 |
| 2015-12-29 | $45.76 | $50.01 | $45.76 | $50.01 | $26.73 | 6,083,110 |
| 2015-12-28 | $46.87 | $47.98 | $45.24 | $45.46 | $24.30 | 2,657,880 |
| 2015-12-25 | $45.22 | $47.00 | $45.21 | $46.80 | $25.01 | 2,216,720 |
| 2015-12-24 | $44.99 | $45.49 | $43.81 | $45.24 | $24.18 | 1,753,020 |
| 2015-12-23 | $46.20 | $47.26 | $45.21 | $45.33 | $24.23 | 2,744,050 |
| 2015-12-22 | $45.58 | $46.30 | $44.68 | $45.83 | $24.49 | 2,356,150 |
| 2015-12-21 | $44.52 | $45.65 | $44.52 | $45.50 | $24.32 | 2,185,360 |
| 2015-12-18 | $45.44 | $45.60 | $44.51 | $45.00 | $24.05 | 1,544,440 |
| 2015-12-17 | $44.22 | $45.56 | $44.22 | $45.44 | $24.29 | 1,935,280 |
| 2015-12-16 | $43.49 | $44.50 | $43.31 | $44.06 | $23.55 | 1,600,750 |
| 2015-12-15 | $42.90 | $43.60 | $42.71 | $43.51 | $23.25 | 1,363,690 |
| 2015-12-14 | $42.80 | $42.88 | $41.50 | $42.80 | $22.87 | 1,677,580 |
| 2015-12-11 | $42.87 | $43.88 | $42.66 | $43.10 | $23.04 | 1,308,040 |
| 2015-12-10 | $42.35 | $43.15 | $42.00 | $43.14 | $23.06 | 1,305,410 |
| 2015-12-09 | $42.65 | $42.90 | $41.96 | $42.34 | $22.63 | 973,660 |
| 2015-12-08 | $43.81 | $44.50 | $43.00 | $43.03 | $23.00 | 1,183,110 |
| 2015-12-07 | $42.91 | $44.28 | $42.53 | $44.00 | $23.52 | 1,512,820 |
| 2015-12-04 | $42.86 | $43.72 | $42.40 | $43.06 | $23.01 | 1,466,720 |
| 2015-12-03 | $41.99 | $42.94 | $41.85 | $42.86 | $22.91 | 1,291,360 |
| 2015-12-02 | $43.04 | $43.39 | $40.52 | $41.90 | $22.39 | 1,201,870 |
| 2015-12-01 | $43.00 | $43.86 | $42.50 | $43.02 | $22.99 | 1,614,940 |
| 2015-11-30 | $42.80 | $43.84 | $40.11 | $43.28 | $23.13 | 2,060,670 |
| 2015-11-27 | $45.50 | $46.65 | $42.00 | $42.73 | $22.84 | 2,731,420 |
| 2015-11-26 | $47.80 | $47.80 | $45.82 | $45.93 | $24.55 | 2,657,800 |
| 2015-11-25 | $46.00 | $48.39 | $45.80 | $47.43 | $25.35 | 3,344,530 |
| 2015-11-24 | $44.11 | $45.70 | $43.73 | $45.70 | $24.42 | 2,801,670 |
| 2015-11-23 | $44.71 | $45.88 | $44.03 | $44.40 | $23.73 | 2,728,900 |
| 2015-11-20 | $44.51 | $45.88 | $44.10 | $45.04 | $24.07 | 2,620,740 |
| 2015-11-19 | $42.80 | $44.66 | $42.55 | $44.43 | $23.75 | 1,963,930 |
| 2015-11-18 | $43.97 | $44.40 | $42.50 | $42.61 | $22.77 | 1,742,960 |
| 2015-11-17 | $45.12 | $46.40 | $43.55 | $43.97 | $23.50 | 2,722,220 |
| 2015-11-16 | $44.39 | $45.36 | $42.00 | $45.00 | $24.05 | 2,447,710 |
| 2015-11-13 | $45.30 | $48.20 | $45.02 | $45.40 | $24.26 | 3,663,840 |
| 2015-11-12 | $45.26 | $46.55 | $44.04 | $46.22 | $24.70 | 3,321,660 |
| 2015-11-11 | $43.98 | $45.59 | $43.21 | $45.28 | $24.20 | 2,907,440 |
| 2015-11-10 | $43.99 | $45.40 | $43.47 | $44.00 | $23.52 | 2,538,510 |
| 2015-11-09 | $43.64 | $44.65 | $42.53 | $44.17 | $23.61 | 2,801,540 |
| 2015-11-06 | $42.54 | $44.50 | $42.54 | $44.02 | $23.53 | 2,932,720 |
| 2015-11-05 | $42.30 | $43.51 | $41.80 | $42.80 | $22.87 | 3,676,750 |
| 2015-11-04 | $40.28 | $42.95 | $40.10 | $42.60 | $22.77 | 3,900,490 |
| 2015-11-03 | $40.20 | $40.40 | $39.03 | $39.88 | $21.31 | 1,674,460 |
| 2015-11-02 | $38.10 | $40.88 | $38.08 | $40.02 | $21.39 | 3,104,060 |
| 2015-10-30 | $40.29 | $40.29 | $38.90 | $39.29 | $21.00 | 1,729,300 |
| 2015-10-29 | $39.98 | $40.41 | $39.20 | $39.95 | $21.35 | 1,796,260 |
| 2015-10-28 | $39.82 | $40.88 | $38.97 | $39.12 | $20.91 | 1,785,180 |
| 2015-10-27 | $39.60 | $40.68 | $38.25 | $40.36 | $21.57 | 2,576,530 |
| 2015-10-26 | $41.48 | $41.48 | $39.29 | $39.95 | $21.35 | 3,297,060 |
| 2015-10-23 | $38.99 | $41.36 | $38.75 | $40.98 | $21.90 | 3,777,680 |
| 2015-10-22 | $36.81 | $38.68 | $36.81 | $38.62 | $20.64 | 2,201,490 |
| 2015-10-21 | $39.40 | $40.48 | $36.51 | $36.69 | $19.61 | 3,244,080 |
| 2015-10-20 | $38.66 | $39.57 | $38.32 | $39.41 | $21.06 | 2,199,700 |
| 2015-10-19 | $39.69 | $39.98 | $37.81 | $38.66 | $20.66 | 2,773,510 |
| 2015-10-16 | $40.00 | $40.20 | $38.90 | $39.68 | $21.21 | 3,171,340 |
| 2015-10-15 | $37.48 | $40.42 | $37.08 | $40.42 | $21.60 | 4,342,540 |
| 2015-10-14 | $38.45 | $38.78 | $37.40 | $37.97 | $20.29 | 2,124,100 |
| 2015-10-13 | $38.10 | $39.30 | $37.99 | $38.95 | $20.82 | 2,287,510 |
| 2015-10-12 | $38.28 | $40.39 | $37.91 | $38.93 | $20.81 | 3,300,900 |
| 2015-10-09 | $37.60 | $38.37 | $37.37 | $37.95 | $20.28 | 2,221,930 |
| 2015-10-08 | $37.09 | $39.00 | $36.00 | $37.95 | $20.28 | 3,836,610 |
| 2015-10-07 | $35.81 | $35.81 | $35.81 | $35.81 | $19.14 | 0 |
| 2015-10-06 | $35.81 | $35.81 | $35.81 | $35.81 | $19.14 | 0 |
| 2015-10-05 | $35.81 | $35.81 | $35.81 | $35.81 | $19.14 | 0 |
| 2015-10-02 | $35.81 | $35.81 | $35.81 | $35.81 | $19.14 | 0 |
| 2015-10-01 | $35.81 | $35.81 | $35.81 | $35.81 | $19.14 | 0 |
| 2015-09-30 | $35.00 | $36.50 | $34.80 | $35.81 | $19.14 | 3,294,360 |
| 2015-09-29 | $35.09 | $36.80 | $34.74 | $35.10 | $18.76 | 4,703,390 |
| 2015-09-28 | $31.90 | $35.09 | $31.40 | $35.09 | $18.75 | 3,766,450 |
| 2015-09-25 | $33.59 | $33.59 | $31.50 | $31.90 | $17.05 | 1,422,170 |
| 2015-09-24 | $33.01 | $33.98 | $32.99 | $33.66 | $17.99 | 1,677,820 |
| 2015-09-23 | $33.29 | $33.63 | $32.02 | $33.00 | $17.64 | 1,637,500 |
| 2015-09-22 | $33.90 | $34.61 | $32.70 | $33.79 | $18.06 | 2,177,480 |
| 2015-09-21 | $31.50 | $33.79 | $31.00 | $33.68 | $18.00 | 1,842,740 |
| 2015-09-18 | $31.62 | $32.29 | $31.38 | $31.99 | $17.10 | 923,480 |
| 2015-09-17 | $32.80 | $33.49 | $31.39 | $31.68 | $16.93 | 1,807,090 |
| 2015-09-16 | $30.11 | $32.92 | $29.80 | $32.80 | $17.53 | 1,481,330 |
| 2015-09-15 | $31.05 | $31.48 | $29.56 | $29.93 | $16.00 | 1,205,620 |
| 2015-09-14 | $35.85 | $36.00 | $31.96 | $31.96 | $17.08 | 1,208,070 |
| 2015-09-11 | $35.21 | $36.15 | $35.21 | $35.51 | $18.98 | 826,250 |
| 2015-09-10 | $36.20 | $36.48 | $35.10 | $35.36 | $18.90 | 1,303,970 |
| 2015-09-09 | $36.64 | $37.62 | $36.18 | $36.89 | $19.72 | 2,896,940 |
| 2015-09-08 | $34.58 | $36.49 | $34.00 | $36.30 | $19.40 | 990,440 |
| 2015-09-07 | $34.05 | $35.47 | $34.05 | $34.58 | $18.48 | 1,004,100 |
| 2015-09-04 | $33.60 | $33.60 | $33.60 | $33.60 | $17.96 | 0 |
| 2015-09-03 | $33.60 | $33.60 | $33.60 | $33.60 | $17.96 | 0 |
| 2015-09-02 | $32.20 | $35.30 | $31.83 | $33.60 | $17.96 | 684,110 |
| 2015-09-01 | $36.00 | $36.02 | $32.99 | $34.00 | $18.17 | 1,064,000 |