Suzhou TFC Optical Communication CompanyLtd (300394) Exchange: SHE
Data as of Sept. 8, 2025
$173.05 ($-13.75) -7.36%
Suzhou TFC Optical Communication CompanyLtd - Daily Information
Click for more stock information on Suzhou TFC Optical Communication CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $182.01 |
| Previous Close | $173.05 |
| High | $183.00 |
| Low | $165.22 |
| Adjusted Open | $182.01 |
| Previous Adjusted Close | $173.05 |
| Adjusted High | $183.00 |
| Adjusted Low | $165.22 |
About Suzhou TFC Optical Communication CompanyLtd (300394)
Invest in Suzhou TFC Optical Communication CompanyLtd (300394)
Historical Stock Data for Suzhou TFC Optical Communication CompanyLtd (300394)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $182.01 | $183.00 | $165.22 | $173.05 | $173.05 | 48,493,700 |
| 2025-09-05 | $176.79 | $189.72 | $171.26 | $186.80 | $186.80 | 51,019,240 |
| 2025-09-04 | $205.00 | $208.00 | $170.00 | $173.66 | $173.66 | 65,569,250 |
| 2025-09-03 | $199.50 | $211.58 | $193.88 | $205.31 | $205.31 | 54,161,490 |
| 2025-09-02 | $218.00 | $224.10 | $194.78 | $199.18 | $199.18 | 70,276,580 |
| 2025-09-01 | $197.99 | $225.05 | $193.88 | $222.16 | $222.16 | 57,543,620 |
| 2025-08-29 | $187.90 | $200.88 | $185.00 | $198.53 | $198.53 | 63,570,880 |
| 2025-08-28 | $155.01 | $180.01 | $154.73 | $180.01 | $180.01 | 66,565,750 |
| 2025-08-27 | $148.01 | $157.96 | $147.09 | $150.01 | $150.01 | 52,347,620 |
| 2025-08-26 | $150.01 | $155.00 | $140.99 | $144.78 | $144.78 | 68,626,320 |
| 2025-08-25 | $125.00 | $131.50 | $121.00 | $129.35 | $129.35 | 55,928,780 |
| 2025-08-22 | $117.50 | $124.00 | $115.42 | $122.90 | $122.90 | 43,037,420 |
| 2025-08-21 | $125.00 | $127.29 | $117.00 | $119.73 | $119.73 | 37,245,090 |
| 2025-08-20 | $118.00 | $125.53 | $113.15 | $125.42 | $125.42 | 47,082,490 |
| 2025-08-19 | $112.01 | $126.50 | $110.51 | $121.98 | $121.98 | 53,338,950 |
| 2025-08-18 | $106.57 | $115.00 | $106.57 | $111.09 | $111.09 | 37,869,740 |
| 2025-08-15 | $109.20 | $111.67 | $105.84 | $107.87 | $107.87 | 36,433,600 |
| 2025-08-14 | $113.87 | $114.98 | $110.05 | $110.19 | $110.19 | 35,073,870 |
| 2025-08-13 | $107.80 | $118.00 | $106.91 | $117.20 | $117.20 | 50,072,480 |
| 2025-08-12 | $105.20 | $108.00 | $104.30 | $106.85 | $106.85 | 36,191,060 |
| 2025-08-11 | $99.11 | $105.90 | $98.89 | $103.61 | $103.61 | 38,935,970 |
| 2025-08-08 | $100.50 | $102.44 | $99.95 | $100.60 | $100.60 | 20,303,070 |
| 2025-08-07 | $103.00 | $107.35 | $98.25 | $102.00 | $102.00 | 38,784,440 |
| 2025-08-06 | $101.91 | $104.88 | $101.88 | $103.03 | $103.03 | 20,227,970 |
| 2025-08-05 | $106.38 | $106.99 | $100.80 | $103.20 | $103.20 | 31,836,690 |
| 2025-08-04 | $105.22 | $107.88 | $101.50 | $104.46 | $104.46 | 37,523,090 |
| 2025-08-01 | $105.00 | $111.00 | $102.91 | $107.88 | $107.88 | 50,963,390 |
| 2025-07-31 | $103.99 | $112.66 | $103.30 | $105.63 | $105.63 | 65,715,890 |
| 2025-07-30 | $98.00 | $102.33 | $97.80 | $101.69 | $101.69 | 38,944,090 |
| 2025-07-29 | $88.81 | $101.10 | $88.80 | $101.08 | $101.08 | 68,502,460 |
| 2025-07-28 | $86.30 | $88.90 | $85.60 | $88.80 | $88.80 | 27,073,380 |
| 2025-07-25 | $86.88 | $88.15 | $86.00 | $86.19 | $86.19 | 20,251,300 |
| 2025-07-24 | $91.80 | $92.00 | $86.00 | $86.97 | $86.97 | 34,738,340 |
| 2025-07-23 | $87.00 | $90.73 | $86.16 | $90.27 | $90.27 | 28,381,610 |
| 2025-07-22 | $88.52 | $93.83 | $88.20 | $89.61 | $89.61 | 39,931,500 |
| 2025-07-21 | $89.07 | $91.50 | $86.56 | $88.96 | $88.96 | 38,686,630 |
| 2025-07-18 | $93.50 | $97.30 | $90.55 | $91.00 | $91.00 | 37,232,060 |
| 2025-07-17 | $90.61 | $93.88 | $90.00 | $92.78 | $92.78 | 36,101,010 |
| 2025-07-16 | $95.83 | $95.98 | $90.00 | $90.22 | $90.22 | 46,205,720 |
| 2025-07-15 | $89.02 | $96.51 | $87.55 | $95.16 | $95.16 | 55,403,370 |
| 2025-07-14 | $84.01 | $86.40 | $83.80 | $84.99 | $84.99 | 25,538,570 |
| 2025-07-11 | $87.19 | $90.00 | $84.54 | $84.54 | $84.54 | 46,082,050 |
| 2025-07-10 | $86.16 | $88.53 | $84.11 | $87.49 | $87.49 | 50,673,870 |
| 2025-07-09 | $82.36 | $84.96 | $80.77 | $83.88 | $83.88 | 44,278,430 |
| 2025-07-08 | $72.56 | $83.60 | $72.52 | $82.33 | $82.33 | 59,650,910 |
| 2025-07-07 | $74.38 | $75.31 | $71.50 | $73.07 | $73.07 | 26,856,090 |
| 2025-07-04 | $78.08 | $79.36 | $75.50 | $75.58 | $75.58 | 33,846,430 |
| 2025-07-03 | $75.40 | $79.49 | $74.88 | $78.08 | $78.08 | 34,680,140 |
| 2025-07-02 | $77.00 | $77.00 | $74.66 | $74.70 | $74.70 | 29,252,040 |
| 2025-07-01 | $78.33 | $80.30 | $77.80 | $78.83 | $78.83 | 30,688,660 |
| 2025-06-30 | $75.90 | $79.88 | $73.54 | $79.84 | $79.84 | 57,217,590 |
| 2025-06-27 | $72.40 | $76.32 | $71.16 | $75.09 | $75.09 | 45,732,770 |
| 2025-06-26 | $73.33 | $74.68 | $72.61 | $73.21 | $73.21 | 38,639,470 |
| 2025-06-25 | $73.48 | $73.66 | $70.50 | $72.30 | $72.30 | 27,956,180 |
| 2025-06-24 | $71.99 | $73.17 | $71.07 | $71.60 | $71.60 | 25,299,110 |
| 2025-06-23 | $73.19 | $74.65 | $69.80 | $71.30 | $71.30 | 42,503,070 |
| 2025-06-20 | $76.10 | $76.49 | $73.20 | $74.38 | $74.38 | 31,812,690 |
| 2025-06-19 | $75.62 | $78.70 | $75.28 | $76.10 | $76.10 | 39,726,710 |
| 2025-06-18 | $73.86 | $77.18 | $71.58 | $76.59 | $76.59 | 43,319,720 |
| 2025-06-17 | $75.60 | $75.96 | $72.90 | $73.80 | $73.80 | 27,837,450 |
| 2025-06-13 | $74.40 | $75.76 | $73.33 | $73.47 | $73.47 | 31,297,420 |
| 2025-06-12 | $67.89 | $77.82 | $67.06 | $74.79 | $74.79 | 63,287,200 |
| 2025-06-11 | $68.80 | $71.20 | $67.67 | $67.96 | $67.96 | 31,718,370 |
| 2025-06-10 | $69.00 | $69.59 | $67.68 | $68.73 | $68.73 | 37,860,870 |
| 2025-06-09 | $66.58 | $73.49 | $66.19 | $70.20 | $70.20 | 55,543,870 |
| 2025-06-06 | $87.40 | $92.57 | $87.11 | $90.52 | $90.52 | 28,587,670 |
| 2025-06-05 | $84.50 | $89.89 | $84.29 | $87.85 | $87.85 | 28,761,180 |
| 2025-06-04 | $83.60 | $86.00 | $83.50 | $85.17 | $85.17 | 29,839,020 |
| 2025-06-03 | $81.00 | $83.40 | $80.35 | $81.77 | $81.77 | 16,266,380 |
| 2025-05-30 | $81.00 | $82.24 | $80.18 | $81.70 | $81.70 | 16,627,590 |
| 2025-05-29 | $78.60 | $82.80 | $78.47 | $82.16 | $82.16 | 40,931,880 |
| 2025-05-28 | $74.90 | $77.74 | $74.49 | $77.63 | $77.63 | 24,581,810 |
| 2025-05-27 | $74.20 | $75.37 | $72.03 | $74.01 | $74.01 | 13,882,660 |
| 2025-05-26 | $73.95 | $74.79 | $73.15 | $74.78 | $74.78 | 10,452,510 |
| 2025-05-23 | $77.00 | $77.21 | $74.00 | $74.07 | $74.07 | 14,139,070 |
| 2025-05-22 | $77.50 | $78.95 | $76.36 | $76.45 | $76.45 | 17,741,610 |
| 2025-05-21 | $74.61 | $80.19 | $74.61 | $78.18 | $78.18 | 31,134,670 |
| 2025-05-20 | $72.45 | $76.88 | $72.13 | $75.30 | $75.30 | 17,925,880 |
| 2025-05-19 | $73.46 | $73.46 | $71.75 | $72.45 | $72.45 | 11,223,330 |
| 2025-05-16 | $72.89 | $75.14 | $72.60 | $74.29 | $74.29 | 13,746,280 |
| 2025-05-15 | $76.05 | $76.40 | $73.27 | $73.27 | $73.27 | 16,814,170 |
| 2025-05-14 | $76.86 | $78.49 | $76.10 | $76.33 | $76.33 | 21,306,770 |
| 2025-05-13 | $78.00 | $78.76 | $75.58 | $75.67 | $75.67 | 21,757,680 |
| 2025-05-12 | $76.20 | $76.60 | $74.48 | $76.38 | $76.38 | 20,410,080 |
| 2025-05-09 | $75.00 | $75.50 | $73.50 | $74.12 | $74.12 | 21,447,700 |
| 2025-05-08 | $71.60 | $77.57 | $71.55 | $76.42 | $76.42 | 37,367,730 |
| 2025-05-07 | $73.11 | $73.50 | $70.41 | $71.24 | $71.24 | 15,585,150 |
| 2025-05-06 | $69.75 | $71.88 | $69.70 | $71.69 | $71.69 | 17,732,290 |
| 2025-04-30 | $67.85 | $68.72 | $67.30 | $68.57 | $68.57 | 10,834,220 |
| 2025-04-29 | $67.67 | $68.50 | $67.27 | $67.68 | $67.68 | 8,557,380 |
| 2025-04-28 | $69.80 | $70.00 | $67.81 | $68.27 | $68.27 | 13,569,840 |
| 2025-04-25 | $69.78 | $72.19 | $69.78 | $70.24 | $70.24 | 21,141,040 |
| 2025-04-24 | $69.98 | $71.08 | $69.26 | $69.45 | $69.45 | 21,162,000 |
| 2025-04-23 | $68.88 | $73.78 | $68.20 | $72.50 | $72.50 | 30,025,420 |
| 2025-04-22 | $67.38 | $68.08 | $67.10 | $67.50 | $67.50 | 11,397,900 |
| 2025-04-21 | $67.99 | $68.50 | $66.85 | $68.50 | $68.50 | 15,222,910 |
| 2025-04-18 | $65.90 | $66.81 | $65.68 | $66.38 | $66.38 | 10,009,800 |
| 2025-04-17 | $65.00 | $66.68 | $65.00 | $65.70 | $65.70 | 8,765,210 |
| 2025-04-16 | $65.77 | $66.23 | $64.16 | $65.86 | $65.86 | 11,790,870 |
| 2025-04-15 | $67.60 | $67.89 | $66.26 | $67.18 | $67.18 | 10,864,390 |
| 2025-04-14 | $71.00 | $71.20 | $67.93 | $68.10 | $68.10 | 19,282,150 |
| 2025-04-11 | $66.56 | $68.23 | $65.18 | $67.07 | $67.07 | 18,003,870 |
| 2025-04-10 | $69.50 | $70.01 | $66.56 | $66.56 | $66.56 | 27,739,840 |
| 2025-04-09 | $60.00 | $63.36 | $57.11 | $62.73 | $62.73 | 24,805,050 |
| 2025-04-08 | $63.93 | $65.30 | $59.96 | $62.23 | $62.23 | 28,811,500 |
| 2025-04-07 | $69.98 | $71.40 | $63.56 | $63.56 | $63.56 | 24,267,650 |
| 2025-04-03 | $83.00 | $83.50 | $77.51 | $79.45 | $79.45 | 22,756,650 |
| 2025-04-02 | $84.64 | $86.31 | $84.35 | $85.25 | $85.25 | 9,858,460 |
| 2025-04-01 | $84.70 | $84.84 | $83.88 | $84.20 | $84.20 | 6,644,670 |
| 2025-03-31 | $83.30 | $84.80 | $83.01 | $84.62 | $84.62 | 8,875,600 |
| 2025-03-28 | $84.22 | $85.75 | $83.66 | $83.66 | $83.66 | 8,566,740 |
| 2025-03-27 | $84.90 | $86.05 | $82.93 | $84.70 | $84.70 | 17,825,540 |
| 2025-03-26 | $88.96 | $89.01 | $86.86 | $87.20 | $87.20 | 12,117,160 |
| 2025-03-25 | $89.50 | $91.58 | $88.78 | $89.01 | $89.01 | 13,403,960 |
| 2025-03-24 | $87.80 | $89.80 | $87.00 | $88.84 | $88.84 | 13,074,960 |
| 2025-03-21 | $89.30 | $89.95 | $87.30 | $87.72 | $87.72 | 14,395,040 |
| 2025-03-20 | $90.69 | $92.66 | $90.00 | $90.00 | $90.00 | 14,689,260 |
| 2025-03-19 | $94.62 | $95.09 | $90.32 | $90.69 | $90.69 | 33,326,650 |
| 2025-03-18 | $95.80 | $99.52 | $93.60 | $97.87 | $97.87 | 31,588,010 |
| 2025-03-17 | $95.25 | $98.03 | $93.89 | $96.56 | $96.56 | 25,903,190 |
| 2025-03-14 | $90.87 | $96.35 | $90.22 | $95.13 | $95.13 | 33,288,430 |
| 2025-03-13 | $93.49 | $94.30 | $90.67 | $90.90 | $90.90 | 19,506,840 |
| 2025-03-12 | $91.00 | $92.90 | $89.60 | $91.10 | $91.10 | 23,153,320 |
| 2025-03-11 | $87.32 | $89.57 | $87.02 | $89.56 | $89.56 | 12,960,760 |
| 2025-03-10 | $88.89 | $90.50 | $88.42 | $89.96 | $89.96 | 15,920,520 |
| 2025-03-07 | $89.50 | $89.50 | $88.00 | $88.39 | $88.39 | 15,614,220 |
| 2025-03-06 | $90.19 | $92.90 | $88.28 | $91.11 | $91.11 | 24,094,470 |
| 2025-03-05 | $87.30 | $90.50 | $87.30 | $89.99 | $89.99 | 20,442,320 |
| 2025-03-04 | $82.31 | $87.36 | $81.62 | $87.20 | $87.20 | 21,330,190 |
| 2025-03-03 | $88.80 | $90.80 | $86.03 | $87.43 | $87.43 | 22,913,820 |
| 2025-02-28 | $94.99 | $94.99 | $88.00 | $88.47 | $88.47 | 34,755,800 |
| 2025-02-27 | $105.00 | $106.93 | $99.00 | $100.19 | $100.19 | 28,027,040 |
| 2025-02-26 | $99.60 | $104.98 | $98.19 | $104.42 | $104.42 | 22,761,600 |
| 2025-02-25 | $97.16 | $102.35 | $96.96 | $100.17 | $100.17 | 17,640,080 |
| 2025-02-24 | $102.10 | $103.00 | $98.53 | $101.12 | $101.12 | 25,785,940 |
| 2025-02-20 | $97.99 | $101.93 | $96.00 | $100.30 | $100.30 | 29,656,160 |
| 2025-02-19 | $96.93 | $97.65 | $94.18 | $96.54 | $96.54 | 21,777,980 |
| 2025-02-18 | $97.00 | $100.56 | $95.79 | $97.20 | $97.20 | 28,226,060 |
| 2025-02-17 | $90.00 | $100.39 | $90.00 | $98.26 | $98.26 | 38,508,980 |
| 2025-02-14 | $91.96 | $95.50 | $89.01 | $89.90 | $89.90 | 23,811,890 |
| 2025-02-13 | $93.07 | $94.86 | $90.58 | $90.83 | $90.83 | 22,033,520 |
| 2025-02-12 | $92.80 | $94.28 | $91.60 | $93.88 | $93.88 | 20,291,690 |
| 2025-02-11 | $92.70 | $94.99 | $91.20 | $93.57 | $93.57 | 25,788,050 |
| 2025-02-10 | $90.85 | $93.20 | $90.30 | $91.73 | $91.73 | 27,722,790 |
| 2025-02-07 | $86.66 | $92.28 | $86.65 | $90.29 | $90.29 | 37,586,150 |
| 2025-02-06 | $85.00 | $86.68 | $83.51 | $85.99 | $85.99 | 35,505,790 |
| 2025-02-05 | $92.00 | $93.30 | $82.58 | $83.79 | $83.79 | 47,846,840 |
| 2025-01-27 | $106.00 | $107.49 | $99.76 | $100.80 | $100.80 | 32,455,940 |
| 2025-01-24 | $113.02 | $116.30 | $111.80 | $114.02 | $114.02 | 24,289,940 |
| 2025-01-23 | $116.58 | $119.69 | $111.50 | $112.92 | $112.92 | 32,382,770 |
| 2025-01-22 | $115.57 | $120.00 | $114.80 | $116.00 | $116.00 | 40,360,990 |
| 2025-01-21 | $115.74 | $115.80 | $110.08 | $112.75 | $112.75 | 37,625,940 |
| 2025-01-20 | $110.33 | $114.68 | $106.45 | $113.47 | $113.47 | 46,243,020 |
| 2025-01-17 | $106.01 | $111.54 | $105.00 | $108.60 | $108.60 | 63,958,240 |
| 2025-01-16 | $86.99 | $103.22 | $86.51 | $103.22 | $103.22 | 55,494,220 |
| 2025-01-15 | $89.01 | $89.59 | $86.01 | $86.02 | $86.02 | 17,228,130 |
| 2025-01-14 | $86.58 | $90.09 | $83.93 | $89.98 | $89.98 | 20,533,090 |
| 2025-01-13 | $87.36 | $89.26 | $85.53 | $86.69 | $86.69 | 15,714,230 |
| 2025-01-09 | $93.80 | $94.57 | $92.51 | $93.09 | $93.09 | 12,845,280 |
| 2025-01-08 | $92.10 | $94.65 | $90.20 | $94.05 | $94.05 | 20,069,290 |
| 2025-01-07 | $89.80 | $95.49 | $88.38 | $95.07 | $95.07 | 25,613,670 |
| 2025-01-06 | $87.50 | $90.38 | $87.30 | $88.67 | $88.67 | 13,242,040 |
| 2025-01-03 | $90.00 | $90.70 | $87.00 | $87.10 | $87.10 | 14,529,350 |
| 2025-01-02 | $91.00 | $92.50 | $88.80 | $89.75 | $89.75 | 15,753,690 |
| 2024-12-31 | $95.41 | $96.18 | $91.26 | $91.36 | $91.36 | 22,654,080 |
| 2024-12-30 | $103.52 | $103.72 | $95.68 | $95.89 | $95.89 | 33,117,280 |
| 2024-12-27 | $108.15 | $108.30 | $104.75 | $105.60 | $105.60 | 20,378,680 |
| 2024-12-26 | $100.99 | $108.88 | $98.81 | $107.99 | $107.99 | 29,875,390 |
| 2024-12-25 | $98.80 | $102.01 | $98.31 | $100.50 | $100.50 | 18,296,910 |
| 2024-12-24 | $98.79 | $99.68 | $96.60 | $99.11 | $99.11 | 14,064,060 |
| 2024-12-23 | $99.00 | $101.91 | $98.11 | $98.23 | $98.23 | 22,441,320 |
| 2024-12-20 | $98.00 | $100.81 | $97.77 | $98.67 | $98.67 | 17,206,430 |
| 2024-12-19 | $96.96 | $99.90 | $96.40 | $98.93 | $98.93 | 14,371,420 |
| 2024-12-18 | $98.76 | $99.45 | $96.75 | $98.31 | $98.31 | 13,280,510 |
| 2024-12-17 | $99.68 | $103.57 | $98.55 | $98.76 | $98.76 | 21,112,600 |
| 2024-12-16 | $104.65 | $105.20 | $97.61 | $100.51 | $100.51 | 26,368,500 |
| 2024-12-13 | $108.36 | $112.19 | $103.84 | $104.65 | $104.65 | 31,678,640 |
| 2024-12-12 | $106.00 | $112.28 | $105.02 | $109.20 | $109.20 | 23,505,340 |
| 2024-12-11 | $102.05 | $107.96 | $102.00 | $105.57 | $105.57 | 18,358,640 |
| 2024-12-10 | $108.00 | $108.99 | $102.83 | $103.66 | $103.66 | 20,552,330 |
| 2024-12-09 | $107.99 | $107.99 | $104.10 | $105.60 | $105.60 | 14,479,500 |
| 2024-12-06 | $108.00 | $112.34 | $107.60 | $108.72 | $108.72 | 12,712,330 |
| 2024-12-05 | $107.41 | $111.80 | $107.41 | $108.02 | $108.02 | 15,093,800 |
| 2024-12-04 | $108.01 | $109.58 | $105.28 | $106.35 | $106.35 | 14,147,370 |
| 2024-12-03 | $110.00 | $112.58 | $107.35 | $109.61 | $109.61 | 16,855,990 |
| 2024-12-02 | $104.82 | $112.68 | $104.82 | $110.90 | $110.90 | 29,600,600 |
| 2024-11-29 | $102.94 | $105.30 | $100.55 | $103.28 | $103.28 | 18,491,200 |
| 2024-11-28 | $104.01 | $104.57 | $99.79 | $101.27 | $101.27 | 18,349,410 |
| 2024-11-27 | $104.49 | $105.58 | $101.18 | $104.47 | $104.47 | 15,583,960 |
| 2024-11-26 | $103.81 | $106.71 | $102.60 | $104.50 | $104.50 | 15,198,670 |
| 2024-11-25 | $109.91 | $110.41 | $101.63 | $104.50 | $104.50 | 26,756,960 |
| 2024-11-22 | $114.35 | $116.50 | $110.03 | $110.06 | $110.06 | 15,468,790 |
| 2024-11-21 | $118.22 | $120.29 | $113.34 | $114.35 | $114.35 | 19,813,900 |
| 2024-11-20 | $116.08 | $121.74 | $116.00 | $120.05 | $120.05 | 17,687,080 |
| 2024-11-19 | $114.79 | $118.11 | $112.44 | $115.98 | $115.98 | 12,805,440 |
| 2024-11-18 | $114.57 | $117.42 | $111.23 | $112.71 | $112.71 | 17,077,390 |
| 2024-11-15 | $127.00 | $128.18 | $115.50 | $115.56 | $115.56 | 22,804,760 |
| 2024-11-14 | $132.01 | $133.47 | $125.00 | $125.50 | $125.50 | 16,576,290 |
| 2024-11-13 | $128.43 | $135.00 | $126.21 | $133.62 | $133.62 | 22,080,730 |
| 2024-11-12 | $129.74 | $132.21 | $126.73 | $128.50 | $128.50 | 18,362,000 |
| 2024-11-11 | $136.00 | $136.80 | $129.12 | $129.93 | $129.93 | 25,851,460 |
| 2024-11-08 | $136.70 | $149.88 | $136.55 | $137.70 | $137.70 | 23,306,150 |
| 2024-11-07 | $130.53 | $141.89 | $130.10 | $136.65 | $136.65 | 17,916,970 |
| 2024-11-06 | $133.00 | $135.81 | $130.30 | $132.51 | $132.51 | 16,465,260 |
| 2024-11-05 | $127.27 | $135.98 | $127.27 | $133.93 | $133.93 | 18,793,230 |
| 2024-11-04 | $125.50 | $132.74 | $125.50 | $128.83 | $128.83 | 14,799,730 |
| 2024-11-01 | $126.05 | $127.66 | $121.88 | $124.70 | $124.70 | 17,999,520 |
| 2024-10-31 | $127.60 | $131.90 | $126.88 | $128.30 | $128.30 | 20,520,970 |
| 2024-10-30 | $131.50 | $140.90 | $129.20 | $131.48 | $131.48 | 24,287,140 |
| 2024-10-29 | $132.00 | $137.78 | $129.50 | $134.02 | $134.02 | 26,243,400 |
| 2024-10-28 | $131.60 | $142.28 | $130.00 | $135.41 | $135.41 | 32,178,280 |
| 2024-10-25 | $130.00 | $137.31 | $129.53 | $132.90 | $132.90 | 33,209,250 |
| 2024-10-24 | $117.60 | $139.80 | $116.20 | $129.51 | $129.51 | 40,760,920 |
| 2024-10-23 | $114.00 | $124.90 | $110.00 | $118.18 | $118.18 | 40,047,180 |
| 2024-10-22 | $117.00 | $124.80 | $113.49 | $123.30 | $123.30 | 40,203,560 |
| 2024-10-21 | $106.00 | $118.50 | $103.15 | $113.49 | $113.49 | 42,662,150 |
| 2024-10-18 | $96.42 | $109.28 | $96.04 | $104.54 | $104.54 | 32,155,870 |
| 2024-10-17 | $96.99 | $98.76 | $96.02 | $96.15 | $96.15 | 14,353,940 |
| 2024-10-16 | $96.00 | $98.06 | $95.10 | $96.78 | $96.78 | 15,666,810 |
| 2024-10-15 | $102.30 | $105.36 | $99.30 | $99.80 | $99.80 | 18,277,810 |
| 2024-10-14 | $100.10 | $102.78 | $97.51 | $102.32 | $102.32 | 19,817,310 |
| 2024-10-11 | $104.20 | $107.80 | $99.00 | $100.95 | $100.95 | 21,786,040 |
| 2024-10-10 | $111.97 | $113.09 | $104.20 | $106.14 | $106.14 | 22,409,610 |
| 2024-10-09 | $114.62 | $121.04 | $108.90 | $109.90 | $109.90 | 32,638,610 |
| 2024-10-08 | $120.00 | $120.60 | $105.22 | $120.60 | $120.60 | 41,074,230 |
| 2024-09-30 | $88.80 | $100.50 | $86.20 | $100.50 | $100.50 | 36,619,590 |
| 2024-09-27 | $81.52 | $88.59 | $80.02 | $86.08 | $86.08 | 28,629,830 |
| 2024-09-26 | $78.99 | $81.50 | $78.10 | $81.50 | $81.50 | 17,318,210 |
| 2024-09-25 | $81.50 | $81.85 | $78.63 | $78.65 | $78.65 | 20,839,740 |
| 2024-09-24 | $74.10 | $80.34 | $74.10 | $80.21 | $80.21 | 23,865,660 |
| 2024-09-23 | $73.06 | $76.00 | $72.49 | $73.87 | $73.87 | 10,649,350 |
| 2024-09-20 | $74.01 | $74.23 | $72.54 | $73.40 | $73.40 | 9,706,160 |
| 2024-09-19 | $75.86 | $76.10 | $72.50 | $73.50 | $73.50 | 13,743,980 |
| 2024-09-18 | $75.90 | $76.96 | $74.90 | $75.68 | $75.68 | 10,827,410 |
| 2024-09-13 | $73.63 | $79.48 | $73.63 | $76.81 | $76.81 | 28,004,280 |
| 2024-09-12 | $76.00 | $76.56 | $73.36 | $73.63 | $73.63 | 12,778,330 |
| 2024-09-11 | $75.00 | $76.12 | $73.71 | $74.44 | $74.44 | 12,787,780 |
| 2024-09-10 | $73.69 | $76.79 | $72.82 | $75.19 | $75.19 | 22,155,270 |
| 2024-09-09 | $70.07 | $74.09 | $70.00 | $73.90 | $73.90 | 17,499,710 |
| 2024-09-06 | $71.60 | $72.87 | $70.73 | $70.75 | $70.75 | 8,107,450 |
| 2024-09-05 | $71.98 | $73.56 | $71.50 | $71.81 | $71.81 | 10,523,770 |
| 2024-09-04 | $68.82 | $72.90 | $68.65 | $72.36 | $72.36 | 16,757,190 |
| 2024-09-03 | $72.93 | $73.56 | $71.74 | $73.20 | $73.20 | 10,180,060 |
| 2024-09-02 | $76.70 | $76.70 | $72.37 | $72.42 | $72.42 | 16,449,050 |
| 2024-08-30 | $73.30 | $77.97 | $73.30 | $76.79 | $76.79 | 19,172,990 |
| 2024-08-29 | $75.60 | $75.60 | $71.50 | $74.39 | $74.39 | 23,083,630 |
| 2024-08-28 | $78.06 | $80.30 | $77.05 | $77.55 | $77.55 | 10,905,440 |
| 2024-08-27 | $78.02 | $79.48 | $76.58 | $78.34 | $78.34 | 12,043,650 |
| 2024-08-26 | $83.50 | $83.90 | $77.88 | $78.98 | $78.98 | 17,982,180 |
| 2024-08-23 | $85.00 | $85.44 | $80.89 | $82.44 | $82.44 | 17,041,710 |
| 2024-08-22 | $86.98 | $87.50 | $85.13 | $85.61 | $85.61 | 10,000,690 |
| 2024-08-21 | $87.04 | $88.88 | $86.23 | $87.18 | $87.18 | 10,495,050 |
| 2024-08-20 | $90.60 | $90.88 | $86.65 | $87.05 | $87.05 | 12,448,370 |
| 2024-08-19 | $90.00 | $91.00 | $88.38 | $89.30 | $89.30 | 13,221,430 |
| 2024-08-16 | $85.66 | $91.79 | $85.66 | $90.20 | $90.20 | 23,577,280 |
| 2024-08-15 | $83.50 | $85.70 | $83.00 | $84.89 | $84.89 | 12,410,850 |
| 2024-08-14 | $86.50 | $86.70 | $83.33 | $83.35 | $83.35 | 10,713,570 |
| 2024-08-13 | $84.80 | $86.10 | $83.65 | $84.82 | $84.82 | 10,726,600 |
| 2024-08-12 | $82.99 | $85.12 | $82.99 | $83.71 | $83.71 | 9,251,720 |
| 2024-08-09 | $84.00 | $86.18 | $83.71 | $83.72 | $83.72 | 15,482,010 |
| 2024-08-08 | $82.00 | $83.24 | $80.81 | $82.15 | $82.15 | 13,894,890 |
| 2024-08-07 | $85.00 | $86.77 | $84.02 | $84.30 | $84.30 | 14,699,420 |
| 2024-08-06 | $87.45 | $88.18 | $84.77 | $85.93 | $85.93 | 17,676,740 |
| 2024-08-05 | $86.00 | $88.66 | $83.83 | $84.05 | $84.05 | 26,872,790 |
| 2024-08-02 | $96.80 | $96.80 | $90.48 | $91.00 | $91.00 | 31,795,250 |
| 2024-08-01 | $104.60 | $105.51 | $100.20 | $100.56 | $100.56 | 25,517,410 |
| 2024-07-31 | $96.39 | $101.11 | $95.12 | $100.03 | $100.03 | 26,149,490 |
| 2024-07-30 | $94.88 | $98.63 | $93.08 | $96.76 | $96.76 | 24,811,230 |
| 2024-07-29 | $92.99 | $97.64 | $91.18 | $95.90 | $95.90 | 26,165,510 |
| 2024-07-26 | $87.20 | $92.39 | $86.80 | $91.15 | $91.15 | 18,115,210 |
| 2024-07-25 | $91.53 | $91.80 | $86.82 | $87.08 | $87.08 | 20,057,420 |
| 2024-07-24 | $90.03 | $96.58 | $90.03 | $93.68 | $93.68 | 20,608,270 |
| 2024-07-23 | $94.58 | $94.99 | $91.49 | $91.58 | $91.58 | 18,065,010 |
| 2024-07-22 | $90.10 | $94.20 | $90.01 | $92.68 | $92.68 | 15,738,560 |
| 2024-07-19 | $95.00 | $96.14 | $91.08 | $91.21 | $91.21 | 24,150,400 |
| 2024-07-18 | $89.00 | $96.15 | $88.50 | $96.14 | $96.14 | 35,273,230 |
| 2024-07-17 | $92.10 | $93.20 | $88.68 | $88.76 | $88.76 | 17,527,850 |
| 2024-07-16 | $93.50 | $94.18 | $91.00 | $93.43 | $93.43 | 17,089,720 |
| 2024-07-15 | $93.99 | $93.99 | $91.54 | $93.30 | $93.30 | 15,301,830 |
| 2024-07-12 | $96.98 | $96.98 | $94.45 | $94.99 | $94.99 | 18,295,330 |
| 2024-07-11 | $100.00 | $100.90 | $95.50 | $99.41 | $99.41 | 25,166,590 |
| 2024-07-10 | $94.02 | $101.00 | $93.60 | $100.00 | $100.00 | 31,426,290 |
| 2024-07-09 | $89.00 | $94.84 | $87.31 | $93.88 | $93.88 | 26,043,150 |
| 2024-07-08 | $87.25 | $91.23 | $86.86 | $90.08 | $90.08 | 21,105,500 |
| 2024-07-05 | $87.87 | $88.38 | $85.42 | $87.21 | $87.21 | 15,971,750 |
| 2024-07-04 | $90.48 | $91.15 | $87.11 | $87.34 | $87.34 | 17,483,950 |
| 2024-07-03 | $93.60 | $93.60 | $88.51 | $89.41 | $89.41 | 20,587,610 |
| 2024-07-02 | $94.80 | $96.08 | $93.57 | $94.36 | $94.36 | 18,109,370 |
| 2024-07-01 | $88.88 | $97.68 | $88.14 | $95.82 | $95.82 | 27,722,480 |
| 2024-06-28 | $84.13 | $90.92 | $84.10 | $88.42 | $88.42 | 25,802,640 |
| 2024-06-27 | $87.55 | $87.98 | $83.88 | $84.20 | $84.20 | 22,002,110 |
| 2024-06-26 | $91.04 | $91.83 | $87.00 | $89.17 | $89.17 | 21,223,780 |
| 2024-06-25 | $92.00 | $92.98 | $88.11 | $89.05 | $89.05 | 25,442,900 |
| 2024-06-24 | $99.00 | $100.68 | $95.25 | $95.86 | $95.86 | 19,476,350 |
| 2024-06-21 | $99.62 | $102.28 | $98.01 | $100.30 | $100.30 | 19,022,990 |
| 2024-06-20 | $101.00 | $104.99 | $100.31 | $102.57 | $102.57 | 23,247,300 |
| 2024-06-19 | $101.08 | $104.84 | $99.35 | $101.81 | $101.81 | 29,285,080 |
| 2024-06-18 | $96.90 | $103.50 | $96.49 | $99.34 | $99.34 | 27,463,380 |
| 2024-06-17 | $98.37 | $99.87 | $95.78 | $96.88 | $96.88 | 26,877,930 |
| 2024-06-14 | $89.83 | $101.11 | $89.10 | $98.00 | $98.00 | 47,135,670 |
| 2024-06-13 | $88.80 | $91.60 | $87.38 | $89.59 | $89.59 | 20,361,350 |
| 2024-06-12 | $88.17 | $89.77 | $87.35 | $87.87 | $87.87 | 11,998,200 |
| 2024-06-11 | $86.80 | $89.30 | $86.80 | $88.71 | $88.71 | 14,876,730 |
| 2024-06-07 | $90.40 | $91.00 | $86.31 | $86.82 | $86.82 | 23,687,010 |
| 2024-06-06 | $91.50 | $96.48 | $90.88 | $91.25 | $91.25 | 31,347,930 |
| 2024-06-05 | $90.81 | $92.10 | $89.48 | $89.81 | $89.81 | 12,077,090 |
| 2024-06-04 | $90.98 | $92.20 | $90.02 | $91.19 | $91.19 | 18,190,490 |
| 2024-06-03 | $88.71 | $94.38 | $88.71 | $91.08 | $91.08 | 29,996,220 |
| 2024-05-31 | $88.13 | $92.23 | $87.80 | $88.56 | $88.56 | 14,831,950 |
| 2024-05-30 | $90.00 | $91.60 | $89.09 | $89.35 | $89.35 | 11,117,810 |
| 2024-05-29 | $129.00 | $130.47 | $126.29 | $127.31 | $127.31 | 11,521,920 |
| 2024-05-28 | $129.14 | $130.92 | $126.39 | $127.50 | $127.50 | 16,098,320 |
| 2024-05-27 | $131.15 | $134.80 | $129.00 | $130.81 | $130.81 | 12,665,860 |
| 2024-05-24 | $135.55 | $140.98 | $130.54 | $130.81 | $130.81 | 18,319,760 |
| 2024-05-23 | $139.70 | $140.50 | $132.50 | $135.76 | $135.76 | 13,226,660 |
| 2024-05-22 | $141.50 | $141.99 | $136.10 | $136.60 | $136.60 | 12,916,510 |
| 2024-05-21 | $143.49 | $145.71 | $140.80 | $142.02 | $142.02 | 10,646,980 |
| 2024-05-20 | $139.08 | $145.80 | $138.23 | $144.61 | $144.61 | 21,249,320 |
| 2024-05-17 | $133.01 | $144.50 | $130.62 | $142.50 | $142.50 | 25,973,980 |
| 2024-05-16 | $139.11 | $140.31 | $135.11 | $135.98 | $135.98 | 17,947,260 |
| 2024-05-15 | $134.50 | $139.93 | $133.00 | $135.39 | $135.39 | 12,129,140 |
| 2024-05-14 | $136.98 | $138.33 | $132.81 | $134.70 | $134.70 | 14,165,840 |
| 2024-05-13 | $139.78 | $142.19 | $132.97 | $135.01 | $135.01 | 21,036,800 |
| 2024-05-10 | $140.99 | $141.72 | $136.49 | $140.32 | $140.32 | 13,958,940 |
| 2024-05-09 | $144.57 | $144.57 | $139.00 | $142.01 | $142.01 | 16,221,330 |
| 2024-05-08 | $145.01 | $149.15 | $143.71 | $146.00 | $146.00 | 16,237,780 |
| 2024-05-07 | $155.83 | $157.59 | $144.88 | $145.50 | $145.50 | 23,402,250 |
| 2024-05-06 | $164.17 | $164.91 | $153.32 | $153.53 | $153.53 | 19,287,280 |
| 2024-04-30 | $162.00 | $165.65 | $161.26 | $161.35 | $161.35 | 12,059,140 |
| 2024-04-29 | $160.60 | $166.38 | $160.60 | $163.02 | $163.02 | 19,643,970 |
| 2024-04-26 | $152.00 | $160.37 | $150.00 | $156.65 | $156.65 | 29,245,480 |
| 2024-04-25 | $146.98 | $151.00 | $144.45 | $146.70 | $146.70 | 20,923,980 |
| 2024-04-24 | $150.00 | $155.05 | $140.91 | $152.10 | $152.10 | 33,074,920 |
| 2024-04-23 | $158.39 | $159.95 | $153.63 | $158.52 | $158.52 | 12,379,470 |
| 2024-04-22 | $146.00 | $156.99 | $144.51 | $154.80 | $154.80 | 16,756,030 |
| 2024-04-19 | $167.50 | $169.90 | $156.03 | $162.51 | $162.51 | 16,449,070 |
| 2024-04-18 | $166.90 | $171.42 | $163.65 | $168.31 | $168.31 | 13,364,060 |
| 2024-04-17 | $166.63 | $172.10 | $162.62 | $171.71 | $171.71 | 16,871,620 |
| 2024-04-16 | $163.50 | $173.50 | $161.44 | $166.53 | $166.53 | 16,207,410 |
| 2024-04-15 | $167.64 | $168.65 | $162.00 | $165.46 | $165.46 | 13,422,590 |
| 2024-04-12 | $154.85 | $173.99 | $154.01 | $167.81 | $167.81 | 20,996,340 |
| 2024-04-11 | $148.87 | $154.00 | $148.87 | $150.52 | $150.52 | 11,149,690 |
| 2024-04-10 | $152.05 | $155.50 | $147.01 | $147.03 | $147.03 | 11,996,720 |
| 2024-04-09 | $158.68 | $160.05 | $152.77 | $156.10 | $156.10 | 10,527,160 |
| 2024-04-08 | $150.53 | $162.00 | $150.01 | $159.86 | $159.86 | 15,055,500 |
| 2024-04-03 | $158.15 | $158.99 | $152.00 | $153.60 | $153.60 | 11,227,510 |
| 2024-04-02 | $161.10 | $164.34 | $158.05 | $161.08 | $161.08 | 13,509,070 |
| 2024-04-01 | $153.04 | $163.30 | $150.25 | $163.24 | $163.24 | 16,723,370 |
| 2024-03-29 | $148.32 | $151.99 | $146.01 | $151.27 | $151.27 | 11,817,840 |
| 2024-03-28 | $152.06 | $156.38 | $146.54 | $151.82 | $151.82 | 18,987,200 |
| 2024-03-27 | $152.94 | $155.16 | $146.50 | $151.00 | $151.00 | 16,869,220 |
| 2024-03-26 | $155.21 | $166.27 | $147.45 | $153.80 | $153.80 | 23,463,200 |
| 2024-03-25 | $159.30 | $162.22 | $155.50 | $156.60 | $156.60 | 12,040,340 |
| 2024-03-22 | $160.46 | $166.47 | $160.46 | $161.46 | $161.46 | 14,444,190 |
| 2024-03-21 | $162.73 | $166.88 | $160.00 | $160.71 | $160.71 | 14,526,740 |
| 2024-03-20 | $162.00 | $172.00 | $156.00 | $162.33 | $162.33 | 19,419,410 |
| 2024-03-19 | $161.00 | $165.53 | $154.94 | $162.55 | $162.55 | 17,431,330 |
| 2024-03-18 | $158.81 | $165.90 | $156.88 | $161.95 | $161.95 | 19,626,510 |
| 2024-03-15 | $146.80 | $158.80 | $144.50 | $156.01 | $156.01 | 23,936,830 |
| 2024-03-14 | $135.00 | $149.88 | $134.50 | $146.80 | $146.80 | 23,048,010 |
| 2024-03-13 | $139.00 | $141.80 | $136.00 | $137.10 | $137.10 | 18,043,790 |
| 2024-03-12 | $138.50 | $140.90 | $131.00 | $134.48 | $134.48 | 17,212,880 |
| 2024-03-11 | $135.90 | $138.96 | $132.60 | $138.80 | $138.80 | 17,170,300 |
| 2024-03-08 | $135.96 | $145.00 | $134.22 | $142.88 | $142.88 | 19,078,820 |
| 2024-03-07 | $136.06 | $139.99 | $132.20 | $133.17 | $133.17 | 13,207,010 |
| 2024-03-06 | $135.00 | $137.00 | $131.22 | $135.53 | $135.53 | 16,071,840 |
| 2024-03-05 | $140.00 | $148.02 | $134.86 | $135.60 | $135.60 | 24,621,220 |
| 2024-03-04 | $137.31 | $147.77 | $135.02 | $141.70 | $141.70 | 20,369,380 |
| 2024-03-01 | $135.00 | $139.99 | $131.69 | $136.88 | $136.88 | 23,943,840 |
| 2024-02-29 | $126.02 | $136.00 | $125.00 | $136.00 | $136.00 | 25,272,350 |
| 2024-02-28 | $131.51 | $133.59 | $124.03 | $124.70 | $124.70 | 21,659,830 |
| 2024-02-27 | $117.98 | $137.55 | $116.30 | $133.00 | $133.00 | 27,902,710 |
| 2024-02-26 | $115.00 | $122.09 | $114.00 | $118.99 | $118.99 | 16,509,390 |
| 2024-02-23 | $125.11 | $127.27 | $118.66 | $119.42 | $119.42 | 22,287,020 |
| 2024-02-22 | $127.43 | $129.00 | $118.25 | $123.66 | $123.66 | 23,619,990 |
| 2024-02-21 | $125.00 | $125.37 | $120.03 | $123.00 | $123.00 | 22,252,560 |
| 2024-02-20 | $127.30 | $133.00 | $125.58 | $128.65 | $128.65 | 21,450,940 |
| 2024-02-19 | $115.50 | $130.56 | $112.20 | $130.56 | $130.56 | 25,018,230 |
| 2024-02-08 | $115.91 | $122.52 | $107.10 | $108.80 | $108.80 | 24,759,840 |
| 2024-02-07 | $112.95 | $114.98 | $109.01 | $112.70 | $112.70 | 20,376,470 |
| 2024-02-06 | $100.00 | $114.50 | $99.68 | $114.50 | $114.50 | 21,076,350 |
| 2024-02-05 | $97.90 | $113.88 | $97.01 | $103.40 | $103.40 | 22,033,530 |
| 2024-02-02 | $98.51 | $100.99 | $95.23 | $99.00 | $99.00 | 16,652,140 |
| 2024-02-01 | $84.80 | $102.98 | $84.10 | $98.35 | $98.35 | 23,421,900 |
| 2024-01-31 | $83.50 | $89.00 | $81.83 | $85.87 | $85.87 | 13,438,610 |
| 2024-01-30 | $84.26 | $87.22 | $84.26 | $84.80 | $84.80 | 10,323,660 |
| 2024-01-29 | $92.92 | $93.00 | $79.54 | $84.67 | $84.67 | 16,085,530 |
| 2024-01-26 | $96.86 | $96.88 | $93.70 | $94.20 | $94.20 | 11,447,950 |
| 2024-01-25 | $95.88 | $100.85 | $95.23 | $98.98 | $98.98 | 15,585,610 |
| 2024-01-24 | $98.00 | $98.79 | $92.17 | $96.53 | $96.53 | 16,490,320 |
| 2024-01-23 | $95.00 | $101.00 | $94.54 | $98.00 | $98.00 | 18,611,290 |
| 2024-01-22 | $96.90 | $98.84 | $93.16 | $94.12 | $94.12 | 21,553,300 |
| 2024-01-19 | $94.25 | $94.88 | $91.30 | $91.60 | $91.60 | 14,760,060 |
| 2024-01-18 | $82.88 | $93.97 | $81.53 | $92.99 | $92.99 | 22,280,140 |
| 2024-01-17 | $84.54 | $87.79 | $84.19 | $84.67 | $84.67 | 15,302,770 |
| 2024-01-16 | $83.00 | $84.20 | $81.95 | $83.25 | $83.25 | 6,603,820 |
| 2024-01-15 | $82.05 | $85.05 | $81.12 | $83.80 | $83.80 | 7,764,110 |
| 2024-01-12 | $84.82 | $85.50 | $82.77 | $82.95 | $82.95 | 8,563,870 |
| 2024-01-11 | $83.20 | $87.85 | $83.10 | $86.01 | $86.01 | 11,328,990 |
| 2024-01-10 | $84.59 | $86.00 | $82.52 | $83.23 | $83.23 | 8,575,280 |
| 2024-01-09 | $86.50 | $87.79 | $84.50 | $85.49 | $85.49 | 12,766,620 |
| 2024-01-08 | $84.52 | $86.36 | $82.90 | $83.77 | $83.77 | 9,225,680 |
| 2024-01-05 | $87.20 | $87.60 | $83.52 | $84.25 | $84.25 | 8,471,870 |
| 2024-01-04 | $88.00 | $88.77 | $86.00 | $87.30 | $87.30 | 7,915,570 |
| 2024-01-03 | $89.08 | $90.10 | $86.77 | $88.16 | $88.16 | 10,835,040 |
| 2024-01-02 | $90.85 | $93.22 | $89.01 | $90.00 | $90.00 | 8,343,000 |
| 2024-01-01 | $91.52 | $91.52 | $91.52 | $91.52 | $91.52 | 0 |
| 2023-12-29 | $90.50 | $95.50 | $90.31 | $91.52 | $91.52 | 15,070,080 |
| 2023-12-28 | $89.06 | $93.73 | $88.88 | $91.53 | $91.53 | 11,651,300 |
| 2023-12-27 | $91.03 | $91.54 | $89.07 | $89.60 | $89.60 | 8,743,210 |
| 2023-12-26 | $92.99 | $93.30 | $89.38 | $90.38 | $90.38 | 6,696,850 |
| 2023-12-25 | $93.90 | $94.30 | $89.00 | $93.00 | $93.00 | 11,061,270 |
| 2023-12-22 | $93.70 | $96.50 | $91.88 | $93.00 | $93.00 | 15,016,370 |
| 2023-12-21 | $91.05 | $96.34 | $89.77 | $93.80 | $93.80 | 15,461,190 |
| 2023-12-20 | $96.00 | $96.03 | $90.50 | $90.82 | $90.82 | 14,073,620 |
| 2023-12-19 | $96.87 | $97.73 | $94.61 | $96.25 | $96.25 | 10,036,950 |
| 2023-12-18 | $96.90 | $98.45 | $96.11 | $96.60 | $96.60 | 11,595,660 |
| 2023-12-15 | $98.82 | $101.18 | $95.49 | $96.85 | $96.85 | 12,934,860 |
| 2023-12-14 | $101.61 | $102.72 | $97.80 | $98.97 | $98.97 | 14,823,930 |
| 2023-12-13 | $103.00 | $103.83 | $99.90 | $100.34 | $100.34 | 15,326,130 |
| 2023-12-12 | $103.00 | $105.21 | $97.98 | $102.20 | $102.20 | 26,076,320 |
| 2023-12-11 | $97.00 | $104.97 | $96.01 | $104.20 | $104.20 | 26,861,180 |
| 2023-12-08 | $83.95 | $99.95 | $83.92 | $98.15 | $98.15 | 37,241,070 |
| 2023-12-07 | $83.83 | $85.26 | $82.59 | $83.29 | $83.29 | 16,938,450 |
| 2023-12-06 | $82.00 | $83.62 | $80.71 | $82.82 | $82.82 | 14,957,610 |
| 2023-12-05 | $80.66 | $85.60 | $80.58 | $82.39 | $82.39 | 27,850,360 |
| 2023-12-04 | $77.30 | $82.49 | $77.00 | $79.70 | $79.70 | 22,699,220 |
| 2023-12-01 | $73.29 | $77.44 | $72.07 | $76.68 | $76.68 | 19,191,110 |
| 2023-11-30 | $73.10 | $73.66 | $72.06 | $73.30 | $73.30 | 8,698,110 |
| 2023-11-29 | $73.50 | $74.28 | $72.66 | $73.00 | $73.00 | 6,603,920 |
| 2023-11-28 | $74.75 | $75.54 | $73.07 | $73.64 | $73.64 | 8,136,860 |
| 2023-11-27 | $74.15 | $76.36 | $73.73 | $75.41 | $75.41 | 10,725,410 |
| 2023-11-24 | $76.96 | $76.96 | $73.99 | $74.15 | $74.15 | 8,619,750 |
| 2023-11-23 | $76.59 | $77.35 | $75.66 | $76.99 | $76.99 | 7,524,570 |
| 2023-11-22 | $78.50 | $78.75 | $76.41 | $76.41 | $76.41 | 16,460,680 |
| 2023-11-21 | $81.24 | $83.26 | $79.79 | $80.28 | $80.28 | 12,806,610 |
| 2023-11-20 | $80.00 | $81.81 | $78.72 | $80.75 | $80.75 | 13,716,240 |
| 2023-11-17 | $78.70 | $83.43 | $77.76 | $81.92 | $81.92 | 17,352,630 |
| 2023-11-16 | $79.50 | $81.20 | $78.59 | $78.59 | $78.59 | 12,074,050 |
| 2023-11-15 | $85.21 | $85.87 | $78.90 | $80.87 | $80.87 | 17,259,610 |
| 2023-11-14 | $81.70 | $83.48 | $80.61 | $81.95 | $81.95 | 17,662,850 |
| 2023-11-13 | $81.00 | $84.76 | $81.00 | $81.66 | $81.66 | 24,521,440 |
| 2023-11-10 | $77.60 | $81.52 | $77.50 | $78.21 | $78.21 | 17,228,920 |
| 2023-11-09 | $78.50 | $82.30 | $76.88 | $78.68 | $78.68 | 24,393,170 |
| 2023-11-08 | $75.97 | $77.38 | $75.10 | $76.21 | $76.21 | 20,521,810 |
| 2023-11-07 | $72.39 | $83.20 | $71.40 | $78.71 | $78.71 | 33,039,470 |
| 2023-11-06 | $72.73 | $73.49 | $71.66 | $73.20 | $73.20 | 16,981,660 |
| 2023-11-03 | $69.02 | $72.27 | $68.74 | $71.30 | $71.30 | 21,113,690 |
| 2023-11-02 | $69.66 | $71.63 | $68.61 | $69.02 | $69.02 | 15,893,340 |
| 2023-11-01 | $70.51 | $72.29 | $68.59 | $68.60 | $68.60 | 15,203,830 |
| 2023-10-31 | $73.40 | $73.95 | $70.40 | $71.21 | $71.21 | 15,792,940 |
| 2023-10-30 | $74.66 | $75.33 | $72.95 | $73.70 | $73.70 | 17,315,770 |
| 2023-10-27 | $76.29 | $76.92 | $73.69 | $74.15 | $74.15 | 19,967,720 |
| 2023-10-26 | $76.50 | $79.60 | $74.03 | $77.45 | $77.45 | 23,886,700 |
| 2023-10-25 | $83.00 | $85.29 | $78.81 | $79.30 | $79.30 | 33,835,380 |
| 2023-10-24 | $89.26 | $94.78 | $87.20 | $87.20 | $87.20 | 34,346,590 |
| 2023-10-23 | $82.00 | $86.65 | $80.31 | $86.65 | $86.65 | 25,724,360 |
| 2023-10-20 | $84.97 | $87.30 | $82.28 | $82.90 | $82.90 | 28,840,550 |
| 2023-10-19 | $86.00 | $86.42 | $79.20 | $82.20 | $82.20 | 24,004,130 |
| 2023-10-18 | $81.00 | $87.00 | $78.23 | $86.85 | $86.85 | 28,317,510 |
| 2023-10-17 | $83.97 | $89.29 | $80.98 | $85.88 | $85.88 | 25,500,950 |
| 2023-10-16 | $82.01 | $84.84 | $80.88 | $83.56 | $83.56 | 19,591,910 |
| 2023-10-13 | $84.36 | $85.38 | $81.56 | $82.24 | $82.24 | 14,339,780 |
| 2023-10-12 | $89.00 | $89.00 | $83.98 | $84.37 | $84.37 | 17,583,260 |
| 2023-10-11 | $87.30 | $90.17 | $86.50 | $87.70 | $87.70 | 16,945,160 |
| 2023-10-10 | $90.00 | $90.33 | $87.77 | $88.20 | $88.20 | 15,028,180 |
| 2023-10-09 | $91.00 | $92.00 | $86.00 | $89.87 | $89.87 | 23,665,380 |
| 2023-09-28 | $95.05 | $97.00 | $91.62 | $95.00 | $95.00 | 22,415,950 |
| 2023-09-27 | $88.01 | $95.10 | $88.01 | $92.89 | $92.89 | 23,484,310 |
| 2023-09-26 | $90.17 | $93.84 | $88.57 | $89.60 | $89.60 | 23,095,530 |
| 2023-09-25 | $89.32 | $91.69 | $88.11 | $89.07 | $89.07 | 30,374,280 |
| 2023-09-22 | $74.10 | $88.38 | $74.10 | $88.38 | $88.38 | 34,660,400 |
| 2023-09-21 | $72.27 | $76.70 | $71.73 | $73.65 | $73.65 | 15,349,160 |
| 2023-09-20 | $72.93 | $77.00 | $72.49 | $72.55 | $72.55 | 16,579,330 |
| 2023-09-19 | $71.01 | $75.68 | $70.02 | $73.26 | $73.26 | 18,649,460 |
| 2023-09-18 | $72.02 | $73.73 | $70.25 | $70.53 | $70.53 | 13,127,270 |
| 2023-09-15 | $75.63 | $75.87 | $71.89 | $72.94 | $72.94 | 14,438,250 |
| 2023-09-14 | $78.01 | $79.19 | $75.00 | $75.25 | $75.25 | 9,727,260 |
| 2023-09-13 | $79.20 | $79.85 | $76.66 | $77.46 | $77.46 | 10,524,410 |
| 2023-09-12 | $78.80 | $81.80 | $78.34 | $79.90 | $79.90 | 16,860,520 |
| 2023-09-11 | $76.00 | $82.50 | $74.15 | $80.01 | $80.01 | 21,576,420 |
| 2023-09-08 | $75.48 | $76.19 | $73.21 | $75.00 | $75.00 | 11,301,030 |
| 2023-09-07 | $79.00 | $79.00 | $76.07 | $76.20 | $76.20 | 11,416,450 |
| 2023-09-06 | $78.60 | $80.19 | $76.81 | $79.45 | $79.45 | 12,313,520 |
| 2023-09-05 | $81.55 | $81.59 | $77.77 | $78.58 | $78.58 | 17,379,310 |
| 2023-09-04 | $81.00 | $81.92 | $80.19 | $81.75 | $81.75 | 9,590,070 |
| 2023-09-01 | $83.80 | $84.44 | $79.80 | $80.99 | $80.99 | 13,145,840 |
| 2023-08-31 | $84.92 | $86.01 | $83.00 | $84.46 | $84.46 | 12,817,990 |
| 2023-08-30 | $85.08 | $87.90 | $83.60 | $84.98 | $84.98 | 17,312,130 |
| 2023-08-29 | $82.49 | $88.80 | $80.72 | $85.06 | $85.06 | 22,540,500 |
| 2023-08-28 | $86.86 | $86.86 | $80.64 | $82.60 | $82.60 | 18,585,660 |
| 2023-08-25 | $85.14 | $87.66 | $79.95 | $80.55 | $80.55 | 22,117,090 |
| 2023-08-24 | $91.00 | $93.50 | $87.68 | $89.30 | $89.30 | 22,244,400 |
| 2023-08-23 | $90.03 | $90.03 | $86.00 | $86.61 | $86.61 | 12,883,050 |
| 2023-08-22 | $87.53 | $92.11 | $85.60 | $91.68 | $91.68 | 19,606,480 |
| 2023-08-21 | $84.11 | $86.65 | $83.00 | $84.60 | $84.60 | 15,208,820 |
| 2023-08-18 | $92.70 | $92.70 | $83.01 | $83.85 | $83.85 | 25,424,690 |
| 2023-08-17 | $92.51 | $95.80 | $89.88 | $92.80 | $92.80 | 16,141,510 |
| 2023-08-16 | $96.72 | $98.00 | $91.04 | $94.01 | $94.01 | 20,319,290 |
| 2023-08-15 | $103.33 | $105.98 | $98.25 | $99.58 | $99.58 | 19,140,650 |
| 2023-08-14 | $93.00 | $99.38 | $93.00 | $99.11 | $99.11 | 16,090,280 |
| 2023-08-11 | $96.11 | $97.50 | $93.85 | $94.56 | $94.56 | 12,256,020 |
| 2023-08-10 | $93.11 | $95.77 | $91.00 | $94.20 | $94.20 | 12,166,740 |
| 2023-08-09 | $102.80 | $105.79 | $93.80 | $94.52 | $94.52 | 21,547,950 |
| 2023-08-08 | $108.22 | $111.50 | $104.53 | $105.00 | $105.00 | 14,863,410 |
| 2023-08-07 | $108.01 | $112.42 | $106.21 | $107.72 | $107.72 | 22,109,710 |
| 2023-08-04 | $95.23 | $108.77 | $93.87 | $107.20 | $107.20 | 26,268,380 |
| 2023-08-03 | $93.55 | $99.50 | $92.61 | $94.55 | $94.55 | 16,038,210 |
| 2023-08-02 | $97.00 | $99.50 | $94.92 | $98.33 | $98.33 | 14,555,870 |
| 2023-08-01 | $89.42 | $98.88 | $88.30 | $97.69 | $97.69 | 25,056,940 |
| 2023-07-31 | $89.60 | $94.57 | $88.88 | $89.39 | $89.39 | 16,967,650 |
| 2023-07-28 | $92.31 | $96.52 | $90.53 | $92.73 | $92.73 | 13,815,300 |
| 2023-07-27 | $93.69 | $95.80 | $91.61 | $92.26 | $92.26 | 11,871,720 |
| 2023-07-26 | $96.56 | $98.34 | $91.00 | $94.06 | $94.06 | 14,519,670 |
| 2023-07-25 | $95.86 | $100.79 | $90.01 | $96.50 | $96.50 | 16,965,910 |
| 2023-07-24 | $91.44 | $97.67 | $90.30 | $94.01 | $94.01 | 18,856,560 |
| 2023-07-21 | $92.92 | $93.79 | $88.98 | $91.27 | $91.27 | 17,005,740 |
| 2023-07-20 | $107.21 | $107.79 | $93.40 | $93.80 | $93.80 | 24,472,240 |
| 2023-07-19 | $111.54 | $113.10 | $106.31 | $106.70 | $106.70 | 14,086,420 |
| 2023-07-18 | $109.00 | $112.12 | $105.38 | $108.10 | $108.10 | 18,015,740 |
| 2023-07-17 | $103.53 | $111.88 | $103.53 | $108.10 | $108.10 | 22,101,470 |
| 2023-07-14 | $98.01 | $104.20 | $95.10 | $102.00 | $102.00 | 22,128,740 |
| 2023-07-13 | $89.31 | $96.68 | $87.97 | $94.70 | $94.70 | 22,728,220 |
| 2023-07-12 | $98.00 | $99.30 | $88.66 | $89.31 | $89.31 | 20,621,930 |
| 2023-07-11 | $98.34 | $101.00 | $94.79 | $100.30 | $100.30 | 10,539,340 |
| 2023-07-10 | $98.00 | $99.05 | $95.25 | $97.87 | $97.87 | 9,611,930 |
| 2023-07-07 | $98.56 | $102.60 | $94.30 | $97.78 | $97.78 | 15,332,170 |
| 2023-07-06 | $96.76 | $103.82 | $96.76 | $100.05 | $100.05 | 10,626,010 |
| 2023-07-05 | $101.10 | $104.50 | $98.36 | $98.98 | $98.98 | 12,512,700 |
| 2023-07-04 | $102.01 | $107.05 | $101.00 | $103.36 | $103.36 | 12,563,970 |
| 2023-07-03 | $105.92 | $105.94 | $95.72 | $104.61 | $104.61 | 16,167,390 |
| 2023-06-30 | $99.00 | $113.56 | $97.99 | $106.83 | $106.83 | 21,384,590 |
| 2023-06-29 | $96.26 | $104.99 | $94.03 | $102.56 | $102.56 | 23,937,570 |
| 2023-06-28 | $96.00 | $99.50 | $91.70 | $97.53 | $97.53 | 16,817,150 |
| 2023-06-27 | $101.09 | $102.62 | $97.53 | $100.32 | $100.32 | 13,080,950 |
| 2023-06-26 | $104.00 | $107.69 | $100.00 | $101.98 | $101.98 | 18,605,330 |
| 2023-06-21 | $117.00 | $117.25 | $105.05 | $107.70 | $107.70 | 22,618,730 |
| 2023-06-20 | $116.13 | $121.00 | $111.43 | $118.95 | $118.95 | 18,315,800 |
| 2023-06-19 | $108.01 | $125.59 | $104.00 | $120.75 | $120.75 | 21,455,450 |
| 2023-06-16 | $102.02 | $110.99 | $99.08 | $107.30 | $107.30 | 21,644,400 |
| 2023-06-15 | $105.00 | $107.76 | $100.60 | $101.40 | $101.40 | 21,495,150 |
| 2023-06-14 | $91.10 | $108.00 | $91.00 | $105.89 | $105.89 | 20,205,860 |
| 2023-06-13 | $85.11 | $93.90 | $83.51 | $90.80 | $90.80 | 16,850,840 |
| 2023-06-12 | $78.25 | $86.28 | $77.06 | $86.21 | $86.21 | 21,375,850 |
| 2023-06-09 | $72.91 | $79.58 | $71.81 | $78.20 | $78.20 | 17,253,760 |
| 2023-06-08 | $76.55 | $77.00 | $72.50 | $73.60 | $73.60 | 15,629,060 |
| 2023-06-07 | $76.27 | $80.05 | $74.26 | $77.45 | $77.45 | 19,000,960 |
| 2023-06-06 | $74.88 | $82.30 | $74.00 | $77.25 | $76.75 | 23,579,830 |
| 2023-06-05 | $71.01 | $75.67 | $71.01 | $73.60 | $73.60 | 14,369,520 |
| 2023-06-02 | $77.00 | $77.78 | $72.17 | $72.82 | $72.82 | 15,055,190 |
| 2023-06-01 | $73.27 | $76.98 | $72.81 | $75.36 | $75.36 | 16,169,210 |
| 2023-05-31 | $76.88 | $77.50 | $73.90 | $76.10 | $76.10 | 23,003,810 |
| 2023-05-30 | $75.79 | $80.87 | $72.20 | $78.90 | $78.90 | 34,359,550 |
| 2023-05-29 | $72.00 | $80.00 | $70.66 | $75.50 | $75.50 | 36,429,140 |
| 2023-05-26 | $69.75 | $70.69 | $66.40 | $68.77 | $68.77 | 27,733,340 |
| 2023-05-25 | $63.50 | $70.30 | $63.50 | $70.30 | $70.30 | 37,380,220 |
| 2023-05-24 | $53.59 | $59.78 | $53.28 | $58.58 | $58.58 | 19,470,480 |
| 2023-05-23 | $54.13 | $56.58 | $54.10 | $54.65 | $54.65 | 15,359,430 |
| 2023-05-22 | $56.56 | $57.39 | $53.20 | $53.74 | $53.74 | 12,803,560 |
| 2023-05-19 | $60.50 | $61.96 | $56.76 | $57.40 | $57.40 | 21,279,330 |
| 2023-05-18 | $58.50 | $64.43 | $55.41 | $63.04 | $63.04 | 31,516,710 |
| 2023-05-17 | $51.00 | $54.38 | $50.85 | $53.88 | $53.88 | 14,675,490 |
| 2023-05-16 | $52.78 | $53.15 | $50.33 | $51.35 | $51.35 | 12,675,850 |
| 2023-05-15 | $53.62 | $53.95 | $50.10 | $52.82 | $52.82 | 15,723,510 |
| 2023-05-12 | $50.60 | $54.20 | $50.25 | $52.60 | $52.60 | 16,183,370 |
| 2023-05-11 | $50.55 | $52.19 | $50.00 | $51.02 | $51.02 | 9,811,350 |
| 2023-05-10 | $54.02 | $55.96 | $50.50 | $51.39 | $51.39 | 12,712,500 |
| 2023-05-09 | $51.87 | $57.26 | $51.87 | $53.13 | $53.13 | 19,305,610 |
| 2023-05-08 | $52.42 | $54.54 | $51.11 | $52.20 | $52.20 | 17,143,910 |
| 2023-05-05 | $54.70 | $55.90 | $51.80 | $52.40 | $52.40 | 18,614,550 |
| 2023-05-04 | $59.41 | $60.00 | $53.53 | $54.05 | $54.05 | 19,396,380 |
| 2023-05-03 | $60.87 | $60.87 | $60.87 | $60.87 | $60.87 | 0 |
| 2023-05-02 | $60.87 | $60.87 | $60.87 | $60.87 | $60.87 | 0 |
| 2023-04-28 | $56.51 | $62.00 | $56.20 | $60.87 | $60.87 | 14,730,440 |
| 2023-04-27 | $58.41 | $62.07 | $56.38 | $57.56 | $57.56 | 16,720,510 |
| 2023-04-26 | $61.53 | $64.23 | $58.60 | $60.90 | $60.90 | 16,809,770 |
| 2023-04-25 | $64.17 | $65.37 | $60.28 | $61.52 | $61.52 | 17,146,880 |
| 2023-04-24 | $64.02 | $67.83 | $62.66 | $65.46 | $65.46 | 20,065,710 |
| 2023-04-21 | $68.10 | $68.68 | $63.60 | $64.00 | $64.00 | 24,976,460 |
| 2023-04-20 | $65.60 | $71.53 | $65.60 | $71.48 | $71.48 | 21,239,840 |
| 2023-04-19 | $65.36 | $67.50 | $64.00 | $64.38 | $64.38 | 21,992,420 |
| 2023-04-18 | $56.80 | $67.30 | $56.80 | $65.28 | $65.28 | 30,280,630 |
| 2023-04-17 | $57.31 | $58.14 | $54.96 | $56.54 | $56.54 | 15,691,670 |
| 2023-04-14 | $57.89 | $59.00 | $56.40 | $58.15 | $58.15 | 16,761,890 |
| 2023-04-13 | $61.22 | $61.88 | $56.97 | $57.77 | $57.77 | 20,286,530 |
| 2023-04-12 | $60.00 | $63.44 | $58.06 | $62.49 | $62.49 | 17,845,800 |
| 2023-04-11 | $62.00 | $63.69 | $59.46 | $61.39 | $61.39 | 20,417,120 |
| 2023-04-10 | $65.50 | $67.39 | $60.10 | $61.71 | $61.71 | 24,461,010 |
| 2023-04-07 | $66.80 | $67.68 | $62.33 | $67.50 | $67.50 | 17,635,480 |
| 2023-04-06 | $59.06 | $71.75 | $59.01 | $66.80 | $66.80 | 19,197,820 |
| 2023-04-05 | $61.29 | $61.29 | $61.29 | $61.29 | $61.29 | 0 |
| 2023-04-04 | $59.88 | $62.58 | $58.65 | $61.29 | $61.29 | 17,673,860 |
| 2023-04-03 | $52.45 | $62.00 | $50.90 | $60.53 | $60.53 | 27,602,300 |
| 2023-03-31 | $48.02 | $52.16 | $46.74 | $51.72 | $51.72 | 15,208,380 |
| 2023-03-30 | $47.72 | $49.53 | $46.58 | $48.31 | $48.31 | 12,177,260 |
| 2023-03-29 | $47.00 | $49.97 | $46.55 | $48.82 | $48.82 | 18,656,960 |
| 2023-03-28 | $47.63 | $48.96 | $46.52 | $46.84 | $46.84 | 15,478,210 |
| 2023-03-27 | $49.90 | $51.18 | $47.02 | $49.16 | $49.16 | 24,253,030 |
| 2023-03-24 | $49.61 | $50.38 | $48.00 | $49.91 | $49.91 | 17,344,430 |
| 2023-03-23 | $49.49 | $52.50 | $48.51 | $50.85 | $50.85 | 22,367,580 |
| 2023-03-22 | $45.05 | $50.37 | $44.00 | $49.42 | $49.42 | 24,948,130 |
| 2023-03-21 | $43.91 | $46.18 | $42.08 | $45.50 | $45.50 | 17,712,800 |
| 2023-03-20 | $42.00 | $45.25 | $42.00 | $44.05 | $44.05 | 25,768,280 |
| 2023-03-17 | $36.76 | $43.42 | $36.75 | $42.14 | $42.14 | 29,929,410 |
| 2023-03-16 | $36.41 | $37.69 | $36.10 | $36.33 | $36.33 | 10,531,430 |
| 2023-03-15 | $39.12 | $39.39 | $36.55 | $36.71 | $36.71 | 19,165,610 |
| 2023-03-14 | $40.15 | $40.15 | $38.55 | $38.64 | $38.64 | 7,865,490 |
| 2023-03-13 | $38.32 | $40.49 | $38.32 | $40.19 | $40.19 | 11,742,240 |
| 2023-03-10 | $39.32 | $40.18 | $38.70 | $38.78 | $38.78 | 9,606,200 |
| 2023-03-09 | $39.35 | $39.86 | $38.02 | $39.34 | $39.34 | 10,915,240 |
| 2023-03-08 | $38.51 | $39.78 | $38.48 | $39.20 | $39.20 | 9,264,760 |
| 2023-03-07 | $39.68 | $40.15 | $38.40 | $38.50 | $38.50 | 15,151,080 |
| 2023-03-06 | $39.90 | $41.41 | $39.61 | $40.04 | $40.04 | 16,359,860 |
| 2023-03-03 | $42.83 | $42.83 | $40.10 | $40.57 | $40.57 | 22,603,960 |
| 2023-03-02 | $41.27 | $45.99 | $41.16 | $44.00 | $44.00 | 22,285,460 |
| 2023-03-01 | $40.01 | $42.69 | $39.60 | $41.39 | $41.39 | 18,076,730 |
| 2023-02-28 | $41.01 | $41.70 | $39.39 | $40.20 | $40.20 | 14,342,720 |
| 2023-02-27 | $41.72 | $41.99 | $39.84 | $40.20 | $40.20 | 14,556,430 |
| 2023-02-24 | $40.00 | $43.38 | $39.40 | $41.71 | $41.71 | 23,846,940 |
| 2023-02-23 | $38.81 | $39.49 | $37.95 | $38.42 | $38.42 | 11,686,180 |
| 2023-02-22 | $38.86 | $39.40 | $38.09 | $38.45 | $38.45 | 16,170,380 |
| 2023-02-21 | $38.70 | $40.88 | $38.61 | $39.46 | $39.46 | 16,451,730 |
| 2023-02-20 | $38.48 | $39.80 | $37.45 | $39.34 | $39.34 | 20,583,980 |
| 2023-02-17 | $39.01 | $40.28 | $37.78 | $37.94 | $37.94 | 16,069,180 |
| 2023-02-16 | $40.44 | $41.87 | $38.73 | $39.01 | $39.01 | 25,176,300 |
| 2023-02-15 | $39.60 | $42.97 | $39.41 | $40.88 | $40.88 | 32,490,630 |
| 2023-02-14 | $40.50 | $40.98 | $39.08 | $39.60 | $39.60 | 25,325,050 |
| 2023-02-13 | $38.10 | $42.81 | $37.19 | $41.96 | $41.96 | 35,284,960 |
| 2023-02-10 | $37.40 | $40.00 | $36.19 | $39.00 | $39.00 | 40,580,240 |
| 2023-02-09 | $33.16 | $37.88 | $32.65 | $36.20 | $36.20 | 35,666,030 |
| 2023-02-08 | $34.27 | $36.00 | $32.51 | $32.72 | $32.72 | 21,513,910 |
| 2023-02-07 | $32.25 | $35.60 | $32.23 | $34.19 | $34.19 | 30,106,090 |
| 2023-02-06 | $33.00 | $34.00 | $31.70 | $32.38 | $32.38 | 22,847,290 |
| 2023-02-03 | $30.00 | $31.96 | $29.54 | $31.78 | $31.78 | 16,632,880 |
| 2023-02-02 | $28.53 | $30.28 | $28.50 | $29.39 | $29.39 | 7,355,540 |
| 2023-02-01 | $28.30 | $28.79 | $28.02 | $28.48 | $28.48 | 5,236,220 |
| 2023-01-31 | $27.52 | $28.78 | $27.52 | $28.42 | $28.42 | 7,660,860 |
| 2023-01-30 | $27.53 | $27.79 | $27.15 | $27.38 | $27.38 | 3,160,950 |
| 2023-01-20 | $27.20 | $27.49 | $27.01 | $27.24 | $27.24 | 3,347,460 |
| 2023-01-19 | $26.83 | $27.18 | $26.69 | $27.09 | $27.09 | 1,922,360 |
| 2023-01-18 | $26.49 | $27.03 | $26.24 | $26.82 | $26.82 | 3,143,220 |
| 2023-01-17 | $26.75 | $26.89 | $26.32 | $26.38 | $26.38 | 2,516,030 |
| 2023-01-16 | $26.06 | $26.67 | $25.78 | $26.50 | $26.50 | 2,801,570 |
| 2023-01-13 | $26.19 | $26.39 | $25.75 | $25.94 | $25.94 | 1,619,390 |
| 2023-01-12 | $26.13 | $26.38 | $25.83 | $26.19 | $26.19 | 1,669,470 |
| 2023-01-11 | $26.27 | $26.46 | $26.01 | $26.09 | $26.09 | 1,951,030 |
| 2023-01-10 | $26.27 | $26.78 | $26.08 | $26.24 | $26.24 | 1,553,500 |
| 2023-01-09 | $26.50 | $26.77 | $26.20 | $26.27 | $26.27 | 3,322,430 |
| 2023-01-06 | $26.60 | $27.40 | $26.33 | $26.46 | $26.46 | 5,185,710 |
| 2023-01-05 | $26.79 | $27.14 | $26.54 | $26.80 | $26.80 | 3,207,630 |
| 2023-01-04 | $26.25 | $26.86 | $26.03 | $26.81 | $26.81 | 5,355,550 |
| 2023-01-03 | $25.34 | $26.25 | $25.14 | $26.14 | $26.14 | 3,382,100 |
| 2023-01-02 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-12-30 | $25.45 | $25.65 | $25.28 | $25.35 | $25.35 | 1,647,070 |
| 2022-12-29 | $24.96 | $25.67 | $24.68 | $25.45 | $25.45 | 2,870,200 |
| 2022-12-28 | $25.39 | $25.59 | $24.83 | $25.00 | $25.00 | 3,041,840 |
| 2022-12-27 | $24.68 | $25.59 | $24.68 | $25.53 | $25.53 | 3,001,820 |
| 2022-12-26 | $24.30 | $24.95 | $24.18 | $24.79 | $24.79 | 2,479,210 |
| 2022-12-23 | $24.05 | $24.48 | $23.88 | $24.32 | $24.32 | 2,524,320 |
| 2022-12-22 | $25.23 | $25.23 | $24.15 | $24.30 | $24.30 | 2,812,540 |
| 2022-12-21 | $25.31 | $25.68 | $24.61 | $25.12 | $25.12 | 2,704,670 |
| 2022-12-20 | $24.96 | $25.71 | $24.78 | $25.44 | $25.44 | 2,703,490 |
| 2022-12-19 | $25.45 | $25.65 | $24.85 | $24.97 | $24.97 | 2,617,590 |
| 2022-12-16 | $25.90 | $26.09 | $25.24 | $25.36 | $25.36 | 2,296,270 |
| 2022-12-15 | $25.58 | $26.11 | $25.20 | $26.05 | $26.05 | 2,903,620 |
| 2022-12-14 | $25.70 | $26.13 | $25.35 | $25.58 | $25.58 | 2,460,780 |
| 2022-12-13 | $26.00 | $26.55 | $25.32 | $25.43 | $25.43 | 2,797,210 |
| 2022-12-12 | $25.28 | $26.33 | $25.17 | $25.92 | $25.92 | 4,435,890 |
| 2022-12-09 | $25.10 | $25.51 | $24.98 | $25.21 | $25.21 | 3,164,770 |
| 2022-12-08 | $25.78 | $25.85 | $24.89 | $25.10 | $25.10 | 4,847,480 |
| 2022-12-07 | $26.12 | $26.20 | $25.70 | $25.88 | $25.88 | 3,386,260 |
| 2022-12-06 | $26.21 | $26.50 | $25.95 | $26.26 | $26.26 | 2,495,650 |
| 2022-12-05 | $26.15 | $26.77 | $26.10 | $26.44 | $26.44 | 3,007,040 |
| 2022-12-01 | $25.85 | $26.80 | $25.83 | $26.30 | $26.30 | 4,541,560 |
| 2022-11-30 | $25.52 | $26.05 | $25.30 | $25.66 | $25.66 | 3,575,320 |
| 2022-11-29 | $25.34 | $25.77 | $25.10 | $25.65 | $25.65 | 2,744,620 |
| 2022-11-28 | $25.27 | $25.70 | $24.98 | $25.26 | $25.26 | 4,058,410 |
| 2022-11-25 | $26.03 | $26.20 | $25.61 | $25.66 | $25.66 | 3,114,650 |
| 2022-11-24 | $26.29 | $26.68 | $26.01 | $26.13 | $26.13 | 2,511,120 |
| 2022-11-23 | $26.76 | $26.76 | $25.72 | $26.29 | $26.29 | 4,301,130 |
| 2022-11-22 | $27.33 | $27.48 | $26.46 | $26.63 | $26.63 | 4,848,930 |
| 2022-11-21 | $27.46 | $27.61 | $26.68 | $27.17 | $27.17 | 6,219,720 |
| 2022-11-18 | $28.08 | $28.58 | $27.55 | $27.59 | $27.59 | 3,767,450 |
| 2022-11-17 | $28.07 | $28.20 | $27.23 | $28.03 | $28.03 | 3,628,600 |
| 2022-11-16 | $27.85 | $28.38 | $27.75 | $28.00 | $28.00 | 4,983,230 |
| 2022-11-15 | $27.00 | $27.83 | $26.73 | $27.70 | $27.70 | 3,905,910 |
| 2022-11-14 | $27.53 | $28.00 | $26.50 | $26.80 | $26.80 | 5,789,940 |
| 2022-11-11 | $28.10 | $28.60 | $27.36 | $27.47 | $27.47 | 4,366,430 |
| 2022-11-10 | $27.78 | $28.41 | $27.45 | $27.56 | $27.56 | 3,984,530 |
| 2022-11-09 | $29.20 | $29.29 | $28.02 | $28.23 | $28.23 | 4,608,450 |
| 2022-11-08 | $29.29 | $29.55 | $28.80 | $29.20 | $29.20 | 2,546,660 |
| 2022-11-07 | $29.85 | $30.06 | $29.27 | $29.52 | $29.52 | 4,078,110 |
| 2022-11-04 | $29.58 | $29.99 | $29.24 | $29.70 | $29.70 | 4,640,530 |
| 2022-11-03 | $30.30 | $30.30 | $29.28 | $29.75 | $29.75 | 4,295,390 |
| 2022-11-02 | $28.28 | $29.90 | $28.07 | $29.55 | $29.55 | 5,926,590 |
| 2022-11-01 | $28.00 | $28.48 | $27.18 | $28.40 | $28.40 | 4,741,080 |
| 2022-10-31 | $26.84 | $28.40 | $26.84 | $28.13 | $28.13 | 4,077,490 |
| 2022-10-28 | $28.97 | $29.56 | $27.10 | $27.50 | $27.50 | 7,363,370 |
| 2022-10-27 | $29.05 | $30.18 | $28.70 | $29.08 | $29.08 | 9,124,650 |
| 2022-10-26 | $29.20 | $29.60 | $28.43 | $29.00 | $29.00 | 7,751,780 |
| 2022-10-25 | $28.60 | $30.12 | $27.70 | $29.28 | $29.28 | 9,186,100 |
| 2022-10-24 | $27.79 | $28.71 | $27.63 | $27.90 | $27.90 | 4,342,720 |
| 2022-10-21 | $27.52 | $27.94 | $27.00 | $27.79 | $27.79 | 3,319,850 |
| 2022-10-20 | $27.54 | $28.10 | $26.93 | $27.49 | $27.49 | 3,140,370 |
| 2022-10-19 | $28.02 | $28.18 | $27.53 | $27.77 | $27.77 | 2,642,040 |
| 2022-10-18 | $27.88 | $28.31 | $27.40 | $28.20 | $28.20 | 4,164,790 |
| 2022-10-17 | $27.53 | $28.35 | $27.48 | $28.00 | $28.00 | 2,004,260 |
| 2022-10-14 | $27.91 | $28.20 | $27.31 | $27.78 | $27.78 | 3,110,160 |
| 2022-10-13 | $27.21 | $27.82 | $26.91 | $27.36 | $27.36 | 3,118,050 |
| 2022-10-12 | $26.53 | $27.63 | $25.68 | $27.40 | $27.40 | 3,741,260 |
| 2022-10-11 | $26.00 | $26.80 | $25.26 | $26.41 | $26.41 | 3,674,890 |
| 2022-10-10 | $26.71 | $26.75 | $25.40 | $25.52 | $25.52 | 3,507,450 |
| 2022-09-30 | $27.52 | $27.88 | $26.48 | $26.54 | $26.54 | 3,777,070 |
| 2022-09-29 | $27.42 | $28.01 | $26.75 | $27.66 | $27.66 | 4,099,940 |
| 2022-09-28 | $27.88 | $27.93 | $26.50 | $26.75 | $26.75 | 4,630,740 |
| 2022-09-27 | $27.46 | $28.05 | $27.22 | $27.98 | $27.98 | 3,491,450 |
| 2022-09-26 | $27.27 | $28.14 | $27.14 | $27.43 | $27.43 | 2,981,780 |
| 2022-09-23 | $28.29 | $28.49 | $27.10 | $27.64 | $27.64 | 3,110,320 |
| 2022-09-22 | $27.97 | $28.55 | $27.72 | $28.20 | $28.20 | 2,431,000 |
| 2022-09-21 | $28.34 | $28.34 | $27.67 | $27.97 | $27.97 | 2,192,200 |
| 2022-09-20 | $28.22 | $28.66 | $27.57 | $28.32 | $28.32 | 4,197,140 |
| 2022-09-19 | $28.00 | $28.56 | $27.58 | $27.93 | $27.93 | 3,421,000 |
| 2022-09-16 | $28.21 | $28.90 | $27.67 | $27.95 | $27.95 | 4,747,660 |
| 2022-09-15 | $29.82 | $29.82 | $27.70 | $28.21 | $28.21 | 6,539,310 |
| 2022-09-14 | $30.33 | $30.80 | $29.50 | $29.70 | $29.70 | 4,343,380 |
| 2022-09-13 | $30.60 | $31.50 | $30.38 | $30.80 | $30.80 | 2,734,570 |
| 2022-09-12 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 0 |
| 2022-09-09 | $30.90 | $30.94 | $30.00 | $30.31 | $30.31 | 2,437,640 |
| 2022-09-08 | $31.80 | $32.00 | $30.41 | $30.66 | $30.66 | 4,749,000 |
| 2022-09-07 | $31.80 | $32.49 | $31.38 | $31.78 | $31.78 | 5,246,310 |
| 2022-09-06 | $31.29 | $32.18 | $30.55 | $31.96 | $31.96 | 4,582,790 |
| 2022-09-05 | $31.45 | $31.66 | $30.30 | $30.94 | $30.94 | 4,057,020 |
| 2022-09-02 | $30.55 | $31.83 | $30.13 | $30.83 | $30.83 | 4,063,090 |
| 2022-09-01 | $30.35 | $30.88 | $29.73 | $30.27 | $30.27 | 4,677,090 |
| 2022-08-31 | $32.20 | $32.47 | $30.16 | $30.32 | $30.32 | 5,356,550 |
| 2022-08-30 | $31.67 | $32.85 | $31.22 | $32.20 | $32.20 | 5,250,460 |
| 2022-08-29 | $31.81 | $32.60 | $31.32 | $31.57 | $31.57 | 5,707,640 |
| 2022-08-26 | $33.05 | $33.43 | $32.08 | $32.30 | $32.30 | 4,466,310 |
| 2022-08-25 | $32.22 | $34.18 | $32.01 | $33.05 | $33.05 | 9,839,310 |
| 2022-08-24 | $33.76 | $33.79 | $31.82 | $32.22 | $32.22 | 5,230,610 |
| 2022-08-23 | $33.73 | $34.27 | $33.15 | $33.75 | $33.75 | 3,954,950 |
| 2022-08-22 | $33.14 | $34.49 | $32.75 | $33.66 | $33.66 | 6,128,330 |
| 2022-08-19 | $35.31 | $35.97 | $32.78 | $33.00 | $33.00 | 10,485,640 |
| 2022-08-18 | $34.71 | $35.89 | $34.60 | $35.25 | $35.25 | 5,389,000 |
| 2022-08-17 | $35.26 | $35.85 | $34.81 | $35.25 | $35.25 | 3,721,590 |
| 2022-08-16 | $36.45 | $36.79 | $34.57 | $35.26 | $35.26 | 8,201,240 |
| 2022-08-15 | $34.29 | $37.18 | $33.76 | $36.61 | $36.61 | 9,167,680 |
| 2022-08-12 | $35.55 | $36.49 | $34.10 | $34.27 | $34.27 | 6,387,290 |
| 2022-08-11 | $36.00 | $37.52 | $35.09 | $35.44 | $35.44 | 12,572,210 |
| 2022-08-10 | $33.05 | $34.89 | $32.60 | $34.70 | $34.70 | 6,148,440 |
| 2022-08-09 | $33.47 | $33.65 | $32.60 | $33.44 | $33.44 | 3,129,220 |
| 2022-08-08 | $33.37 | $33.96 | $32.29 | $33.43 | $33.43 | 5,215,330 |
| 2022-08-05 | $32.12 | $33.64 | $32.07 | $33.37 | $33.37 | 6,138,280 |
| 2022-08-04 | $33.30 | $33.49 | $31.91 | $32.15 | $32.15 | 7,467,900 |
| 2022-08-03 | $33.92 | $35.03 | $32.40 | $33.14 | $33.14 | 9,164,200 |
| 2022-08-02 | $32.15 | $34.79 | $31.60 | $34.20 | $34.20 | 9,621,640 |
| 2022-08-01 | $31.55 | $32.88 | $31.15 | $32.65 | $32.65 | 6,854,670 |
| 2022-07-29 | $32.00 | $32.08 | $31.21 | $31.60 | $31.60 | 5,269,740 |
| 2022-07-28 | $31.34 | $33.20 | $31.16 | $31.68 | $31.68 | 7,893,420 |
| 2022-07-27 | $29.96 | $31.38 | $29.96 | $31.34 | $31.34 | 7,487,220 |
| 2022-07-26 | $30.50 | $30.85 | $29.41 | $29.97 | $29.97 | 8,643,080 |
| 2022-07-25 | $30.10 | $31.87 | $29.50 | $30.40 | $30.40 | 10,473,900 |
| 2022-07-22 | $30.12 | $30.88 | $29.60 | $30.08 | $30.08 | 6,991,830 |
| 2022-07-21 | $30.60 | $31.16 | $29.53 | $29.75 | $29.75 | 11,343,150 |
| 2022-07-20 | $28.66 | $30.77 | $28.36 | $30.58 | $30.58 | 15,958,250 |
| 2022-07-19 | $27.27 | $28.68 | $26.71 | $28.15 | $28.15 | 21,419,930 |
| 2022-07-18 | $24.24 | $25.98 | $24.00 | $25.90 | $25.90 | 8,644,850 |
| 2022-07-15 | $23.72 | $24.76 | $23.51 | $24.33 | $24.33 | 7,057,540 |
| 2022-07-14 | $23.32 | $24.24 | $22.70 | $23.84 | $23.84 | 5,848,440 |
| 2022-07-13 | $22.98 | $23.39 | $22.70 | $23.23 | $23.23 | 4,096,470 |
| 2022-07-12 | $23.76 | $23.76 | $22.83 | $22.95 | $22.95 | 4,818,870 |
| 2022-07-11 | $24.01 | $24.06 | $23.33 | $23.65 | $23.65 | 4,240,150 |
| 2022-07-08 | $24.30 | $24.75 | $23.91 | $24.05 | $24.05 | 5,071,580 |
| 2022-07-07 | $24.41 | $24.79 | $23.91 | $24.18 | $24.18 | 5,379,490 |
| 2022-07-06 | $24.59 | $25.10 | $24.02 | $24.41 | $24.41 | 6,399,480 |
| 2022-07-05 | $24.90 | $25.27 | $24.37 | $24.56 | $24.56 | 8,797,710 |
| 2022-07-04 | $26.73 | $26.73 | $24.30 | $24.80 | $24.80 | 20,175,800 |
| 2022-07-01 | $26.80 | $27.25 | $26.02 | $26.45 | $26.45 | 5,352,030 |
| 2022-06-30 | $27.16 | $27.66 | $26.73 | $27.07 | $27.07 | 4,519,100 |
| 2022-06-29 | $27.88 | $28.58 | $27.00 | $27.07 | $27.07 | 5,186,980 |
| 2022-06-28 | $28.00 | $28.20 | $27.04 | $27.91 | $27.91 | 3,099,570 |
| 2022-06-27 | $28.06 | $28.33 | $27.43 | $27.88 | $27.88 | 5,269,480 |
| 2022-06-24 | $26.76 | $28.30 | $26.71 | $28.25 | $28.25 | 7,229,610 |
| 2022-06-23 | $27.30 | $27.69 | $26.50 | $26.76 | $26.76 | 7,414,220 |
| 2022-06-22 | $27.79 | $28.23 | $26.70 | $26.91 | $26.91 | 4,883,400 |
| 2022-06-21 | $29.00 | $29.07 | $27.10 | $27.80 | $27.80 | 5,988,620 |
| 2022-06-20 | $28.04 | $29.76 | $28.04 | $28.96 | $28.96 | 6,168,910 |
| 2022-06-17 | $27.31 | $28.16 | $26.80 | $27.96 | $27.96 | 3,434,470 |
| 2022-06-16 | $27.55 | $27.93 | $27.07 | $27.36 | $27.36 | 3,311,450 |
| 2022-06-15 | $26.70 | $27.79 | $26.57 | $27.06 | $27.06 | 4,598,150 |
| 2022-06-14 | $27.89 | $28.00 | $25.87 | $26.57 | $26.57 | 7,879,960 |
| 2022-06-13 | $27.70 | $28.60 | $27.11 | $27.89 | $27.89 | 5,307,190 |
| 2022-06-10 | $26.33 | $28.08 | $26.30 | $27.71 | $27.71 | 4,030,250 |
| 2022-06-09 | $27.82 | $27.82 | $26.50 | $26.98 | $26.58 | 4,006,060 |
| 2022-06-08 | $28.66 | $28.77 | $27.50 | $28.01 | $27.59 | 3,729,030 |
| 2022-06-07 | $28.67 | $29.30 | $28.01 | $28.52 | $28.09 | 5,151,400 |
| 2022-06-06 | $27.18 | $29.37 | $27.14 | $28.97 | $28.54 | 7,756,910 |
| 2022-06-02 | $27.30 | $27.96 | $26.81 | $27.60 | $27.19 | 5,373,850 |
| 2022-06-01 | $26.71 | $27.50 | $26.51 | $27.34 | $26.93 | 4,614,720 |
| 2022-05-31 | $25.99 | $27.72 | $25.48 | $26.73 | $26.33 | 7,665,730 |
| 2022-05-30 | $25.29 | $26.10 | $24.55 | $25.90 | $25.51 | 5,132,340 |
| 2022-05-27 | $26.02 | $26.26 | $24.32 | $25.10 | $24.73 | 6,641,170 |
| 2022-05-26 | $24.99 | $26.38 | $24.32 | $25.91 | $25.52 | 5,036,520 |
| 2022-05-25 | $24.13 | $25.15 | $24.13 | $24.99 | $24.62 | 3,331,570 |
| 2022-05-24 | $25.21 | $26.09 | $24.20 | $24.28 | $23.92 | 4,575,040 |
| 2022-05-23 | $25.83 | $25.84 | $24.93 | $25.50 | $25.12 | 3,417,850 |
| 2022-05-20 | $26.20 | $26.21 | $24.98 | $25.84 | $25.45 | 4,940,750 |
| 2022-05-19 | $25.28 | $25.99 | $25.13 | $25.89 | $25.50 | 3,762,030 |
| 2022-05-18 | $26.01 | $26.48 | $25.64 | $25.87 | $25.48 | 3,014,100 |
| 2022-05-17 | $25.25 | $26.38 | $25.15 | $26.11 | $25.72 | 4,533,300 |
| 2022-05-16 | $25.88 | $26.59 | $25.32 | $25.42 | $25.04 | 2,732,120 |
| 2022-05-13 | $25.84 | $26.43 | $25.65 | $26.00 | $25.61 | 5,122,580 |
| 2022-05-12 | $27.07 | $27.07 | $25.30 | $26.02 | $25.63 | 9,214,760 |
| 2022-05-11 | $25.99 | $28.12 | $25.06 | $27.32 | $26.91 | 10,794,860 |
| 2022-05-10 | $23.50 | $26.30 | $23.23 | $26.16 | $25.77 | 9,576,780 |
| 2022-05-09 | $22.73 | $24.05 | $22.52 | $23.79 | $23.43 | 7,040,650 |
| 2022-05-06 | $22.70 | $23.26 | $22.19 | $22.81 | $22.47 | 5,110,530 |
| 2022-05-05 | $21.77 | $23.28 | $21.68 | $23.09 | $22.75 | 8,032,480 |
| 2022-05-04 | $21.87 | $21.87 | $21.87 | $21.87 | $21.54 | 0 |
| 2022-05-03 | $21.87 | $21.87 | $21.87 | $21.87 | $21.54 | 0 |
| 2022-04-29 | $20.94 | $22.27 | $20.49 | $21.87 | $21.54 | 8,786,120 |
| 2022-04-28 | $20.50 | $21.19 | $20.30 | $20.64 | $20.33 | 7,652,420 |
| 2022-04-27 | $18.78 | $21.23 | $18.78 | $21.01 | $20.70 | 9,653,640 |
| 2022-04-26 | $19.52 | $19.64 | $18.45 | $18.60 | $18.32 | 6,454,760 |
| 2022-04-25 | $21.02 | $21.06 | $19.30 | $19.34 | $19.05 | 7,016,310 |
| 2022-04-22 | $21.90 | $22.19 | $21.01 | $21.20 | $20.88 | 5,685,240 |
| 2022-04-21 | $23.09 | $23.35 | $22.00 | $22.13 | $21.80 | 6,189,250 |
| 2022-04-20 | $23.87 | $23.96 | $23.01 | $23.34 | $22.99 | 5,639,110 |
| 2022-04-19 | $23.10 | $23.83 | $23.01 | $23.40 | $23.05 | 7,139,900 |
| 2022-04-18 | $21.89 | $23.35 | $21.36 | $23.23 | $22.88 | 7,376,300 |
| 2022-04-15 | $22.18 | $22.35 | $21.26 | $21.93 | $21.60 | 8,552,180 |
| 2022-04-14 | $22.70 | $22.90 | $21.73 | $22.35 | $22.02 | 7,068,670 |
| 2022-04-13 | $23.84 | $23.84 | $22.20 | $22.40 | $22.07 | 12,464,880 |
| 2022-04-12 | $23.95 | $24.50 | $23.21 | $24.03 | $23.67 | 4,843,750 |
| 2022-04-11 | $25.54 | $25.85 | $23.80 | $24.10 | $23.74 | 5,088,740 |
| 2022-04-08 | $26.08 | $26.22 | $24.82 | $25.47 | $25.09 | 4,631,990 |
| 2022-04-07 | $26.64 | $26.94 | $25.66 | $25.88 | $25.49 | 6,131,200 |
| 2022-04-06 | $27.96 | $27.98 | $26.59 | $26.81 | $26.41 | 4,924,130 |
| 2022-04-05 | $27.95 | $27.95 | $27.95 | $27.95 | $27.53 | 0 |
| 2022-04-04 | $27.95 | $27.95 | $27.95 | $27.95 | $27.53 | 0 |
| 2022-04-01 | $27.62 | $28.17 | $27.23 | $27.95 | $27.53 | 3,109,420 |
| 2022-03-31 | $27.29 | $28.30 | $26.89 | $27.75 | $27.34 | 3,824,290 |
| 2022-03-30 | $27.12 | $27.85 | $27.03 | $27.51 | $27.10 | 2,865,460 |
| 2022-03-29 | $27.56 | $28.22 | $26.82 | $27.05 | $26.65 | 3,667,140 |
| 2022-03-28 | $26.99 | $27.47 | $26.20 | $27.37 | $26.96 | 4,530,320 |
| 2022-03-25 | $27.97 | $28.15 | $27.13 | $27.18 | $26.77 | 4,402,480 |
| 2022-03-24 | $28.59 | $28.93 | $27.58 | $27.93 | $27.51 | 8,156,450 |
| 2022-03-23 | $27.35 | $29.45 | $26.61 | $29.21 | $28.77 | 10,881,740 |
| 2022-03-22 | $28.45 | $28.50 | $26.80 | $27.21 | $26.80 | 8,340,780 |
| 2022-03-21 | $29.58 | $29.58 | $28.03 | $28.50 | $28.07 | 5,611,450 |
| 2022-03-18 | $29.30 | $29.60 | $28.51 | $29.28 | $28.84 | 4,967,160 |
| 2022-03-17 | $29.10 | $30.17 | $28.31 | $29.47 | $29.03 | 7,959,520 |
| 2022-03-16 | $28.85 | $29.14 | $27.27 | $28.39 | $27.97 | 5,976,630 |
| 2022-03-15 | $30.30 | $30.39 | $28.10 | $28.13 | $27.71 | 7,068,380 |
| 2022-03-14 | $31.86 | $31.86 | $30.32 | $30.32 | $29.87 | 3,419,580 |
| 2022-03-11 | $31.66 | $32.20 | $30.68 | $31.88 | $31.40 | 5,084,750 |
| 2022-03-10 | $31.88 | $32.76 | $31.60 | $32.25 | $31.77 | 6,390,750 |
| 2022-03-09 | $32.54 | $33.00 | $29.50 | $30.95 | $30.49 | 9,668,260 |
| 2022-03-08 | $32.46 | $33.54 | $32.30 | $32.50 | $32.01 | 5,913,130 |
| 2022-03-07 | $35.00 | $35.00 | $31.96 | $32.45 | $31.97 | 7,612,770 |
| 2022-03-04 | $34.45 | $35.65 | $33.98 | $35.05 | $34.53 | 4,178,690 |
| 2022-03-03 | $36.30 | $36.33 | $34.65 | $34.83 | $34.31 | 5,781,580 |
| 2022-03-02 | $37.20 | $37.20 | $35.78 | $36.33 | $35.79 | 5,008,960 |
| 2022-03-01 | $34.55 | $37.25 | $34.35 | $37.25 | $36.69 | 8,720,520 |
| 2022-02-28 | $34.36 | $34.87 | $33.61 | $34.53 | $34.01 | 3,567,910 |
| 2022-02-25 | $35.00 | $35.72 | $34.07 | $34.19 | $33.68 | 5,163,390 |
| 2022-02-24 | $36.03 | $36.03 | $33.82 | $34.83 | $34.31 | 6,660,660 |
| 2022-02-23 | $36.00 | $36.70 | $35.39 | $36.29 | $35.75 | 6,553,810 |
| 2022-02-22 | $36.84 | $37.40 | $35.80 | $35.95 | $35.41 | 7,573,630 |
| 2022-02-21 | $37.90 | $38.25 | $36.37 | $37.50 | $36.94 | 12,400,680 |
| 2022-02-18 | $34.50 | $37.10 | $34.50 | $36.50 | $35.96 | 8,886,550 |
| 2022-02-17 | $34.88 | $35.28 | $33.90 | $34.10 | $33.59 | 4,083,860 |
| 2022-02-16 | $36.28 | $36.60 | $34.88 | $35.08 | $34.56 | 4,234,790 |
| 2022-02-15 | $35.26 | $36.18 | $34.75 | $36.12 | $35.58 | 3,683,400 |
| 2022-02-14 | $34.65 | $36.35 | $33.69 | $35.08 | $34.56 | 5,822,570 |
| 2022-02-11 | $36.53 | $36.82 | $33.22 | $35.87 | $35.33 | 10,359,760 |
| 2022-02-10 | $33.99 | $36.97 | $33.50 | $36.90 | $36.35 | 12,026,120 |
| 2022-02-09 | $32.06 | $34.40 | $31.71 | $34.27 | $33.76 | 6,474,240 |
| 2022-02-08 | $33.48 | $33.75 | $31.46 | $31.95 | $31.47 | 5,960,730 |
| 2022-02-07 | $34.85 | $34.97 | $32.96 | $33.47 | $32.97 | 4,101,340 |
| 2022-02-04 | $33.75 | $33.75 | $33.75 | $33.75 | $33.25 | 0 |
| 2022-02-03 | $33.75 | $33.75 | $33.75 | $33.75 | $33.25 | 0 |
| 2022-02-02 | $33.75 | $33.75 | $33.75 | $33.75 | $33.25 | 0 |
| 2022-02-01 | $33.75 | $33.75 | $33.75 | $33.75 | $33.25 | 0 |
| 2022-01-28 | $33.29 | $34.84 | $33.23 | $33.75 | $33.25 | 4,094,870 |
| 2022-01-27 | $35.18 | $35.23 | $33.17 | $33.29 | $32.79 | 5,688,580 |
| 2022-01-26 | $34.83 | $35.65 | $34.00 | $35.19 | $34.66 | 4,358,640 |
| 2022-01-25 | $35.33 | $35.71 | $34.00 | $34.68 | $34.16 | 4,446,470 |
| 2022-01-24 | $35.87 | $36.20 | $35.06 | $35.33 | $34.80 | 2,391,250 |
| 2022-01-21 | $36.30 | $37.14 | $35.31 | $35.53 | $35.00 | 3,998,500 |
| 2022-01-20 | $37.15 | $37.99 | $36.40 | $36.59 | $36.04 | 7,487,490 |
| 2022-01-19 | $36.77 | $38.08 | $36.52 | $37.15 | $36.60 | 5,507,600 |
| 2022-01-18 | $37.10 | $38.65 | $36.20 | $37.42 | $36.86 | 10,583,000 |
| 2022-01-17 | $32.67 | $37.20 | $32.52 | $36.76 | $36.21 | 12,484,100 |
| 2022-01-14 | $31.52 | $33.07 | $31.52 | $32.49 | $32.00 | 2,796,900 |
| 2022-01-13 | $33.68 | $33.99 | $31.51 | $32.28 | $31.80 | 5,135,530 |
| 2022-01-12 | $33.89 | $34.38 | $32.73 | $32.91 | $32.42 | 2,750,760 |
| 2022-01-11 | $34.35 | $34.62 | $33.20 | $33.48 | $32.98 | 3,704,480 |
| 2022-01-10 | $32.40 | $34.40 | $31.80 | $34.22 | $33.71 | 6,069,720 |
| 2022-01-07 | $33.86 | $34.24 | $32.44 | $32.80 | $32.31 | 3,897,380 |
| 2022-01-06 | $34.32 | $35.26 | $33.60 | $33.75 | $33.25 | 3,970,660 |
| 2022-01-05 | $36.19 | $36.19 | $34.22 | $34.31 | $33.80 | 4,775,720 |
| 2022-01-04 | $36.05 | $37.33 | $34.50 | $36.39 | $35.85 | 8,426,500 |
| 2022-01-03 | $36.60 | $36.60 | $36.60 | $36.60 | $36.05 | 0 |
| 2021-12-31 | $36.10 | $36.65 | $35.61 | $36.60 | $36.05 | 4,734,680 |
| 2021-12-30 | $35.10 | $36.80 | $34.73 | $36.18 | $35.64 | 7,865,970 |
| 2021-12-29 | $34.50 | $36.10 | $34.43 | $35.10 | $34.58 | 7,802,710 |
| 2021-12-28 | $35.20 | $35.68 | $34.56 | $34.91 | $34.39 | 7,265,370 |
| 2021-12-27 | $33.30 | $35.26 | $32.78 | $34.92 | $34.40 | 7,209,500 |
| 2021-12-24 | $33.25 | $33.60 | $32.00 | $33.42 | $32.92 | 6,807,850 |
| 2021-12-23 | $34.06 | $34.16 | $33.00 | $33.25 | $32.75 | 4,948,910 |
| 2021-12-22 | $32.75 | $34.15 | $32.02 | $33.89 | $33.38 | 6,073,400 |
| 2021-12-21 | $31.61 | $32.78 | $31.42 | $32.57 | $32.08 | 6,016,120 |
| 2021-12-20 | $31.80 | $32.33 | $30.65 | $31.64 | $31.17 | 8,369,300 |
| 2021-12-17 | $33.96 | $34.27 | $32.78 | $32.86 | $32.37 | 4,523,080 |
| 2021-12-16 | $33.30 | $34.33 | $32.20 | $34.01 | $33.50 | 5,634,680 |
| 2021-12-15 | $33.68 | $34.70 | $33.11 | $33.30 | $32.80 | 5,474,750 |
| 2021-12-14 | $32.80 | $33.87 | $32.34 | $33.42 | $32.92 | 6,909,280 |
| 2021-12-13 | $32.49 | $33.13 | $31.73 | $32.52 | $32.03 | 6,700,800 |
| 2021-12-10 | $32.79 | $33.25 | $32.33 | $32.47 | $31.99 | 4,360,540 |
| 2021-12-09 | $33.96 | $34.25 | $32.58 | $32.79 | $32.30 | 7,345,150 |
| 2021-12-08 | $33.63 | $34.72 | $33.20 | $34.13 | $33.62 | 6,616,640 |
| 2021-12-07 | $34.43 | $35.31 | $33.38 | $33.63 | $33.13 | 9,204,970 |
| 2021-12-06 | $35.96 | $37.00 | $34.46 | $34.75 | $34.23 | 8,263,970 |
| 2021-12-03 | $36.25 | $36.25 | $36.25 | $36.25 | $35.71 | 11,735,780 |
| 2021-12-02 | $34.74 | $34.74 | $34.74 | $34.74 | $34.22 | 10,348,380 |
| 2021-12-01 | $33.86 | $34.26 | $32.84 | $34.10 | $33.59 | 8,054,100 |
| 2021-11-30 | $33.01 | $33.88 | $32.52 | $33.25 | $32.75 | 10,046,840 |
| 2021-11-29 | $31.60 | $33.44 | $30.92 | $32.67 | $32.18 | 11,832,980 |
| 2021-11-26 | $32.52 | $32.88 | $31.25 | $31.63 | $31.16 | 13,891,740 |
| 2021-11-25 | $35.11 | $35.58 | $32.47 | $32.81 | $32.32 | 18,906,400 |
| 2021-11-24 | $35.00 | $35.88 | $34.00 | $35.23 | $34.70 | 16,631,720 |
| 2021-11-23 | $30.55 | $36.33 | $30.55 | $34.69 | $34.17 | 35,792,370 |
| 2021-11-22 | $29.10 | $30.99 | $28.91 | $30.39 | $29.94 | 7,939,640 |
| 2021-11-19 | $28.66 | $29.58 | $28.65 | $29.16 | $28.72 | 5,340,310 |
| 2021-11-18 | $28.70 | $29.65 | $28.58 | $28.70 | $28.27 | 7,054,650 |
| 2021-11-17 | $27.32 | $28.99 | $27.32 | $28.79 | $28.36 | 8,180,970 |
| 2021-11-16 | $28.18 | $29.30 | $27.58 | $27.80 | $27.38 | 8,335,040 |
| 2021-11-15 | $27.67 | $28.30 | $27.47 | $28.22 | $27.80 | 6,081,100 |
| 2021-11-12 | $27.64 | $27.89 | $27.36 | $27.48 | $27.07 | 3,656,050 |
| 2021-11-11 | $27.93 | $28.09 | $27.66 | $27.73 | $27.32 | 3,963,410 |
| 2021-11-10 | $27.28 | $28.12 | $26.96 | $27.99 | $27.57 | 4,891,810 |
| 2021-11-09 | $27.49 | $27.77 | $27.00 | $27.45 | $27.04 | 5,011,780 |
| 2021-11-08 | $26.60 | $27.65 | $26.37 | $27.44 | $27.03 | 4,900,860 |
| 2021-11-05 | $26.70 | $26.70 | $26.70 | $26.70 | $26.30 | 3,913,170 |
| 2021-11-04 | $26.62 | $26.90 | $26.52 | $26.70 | $26.30 | 3,424,830 |
| 2021-11-03 | $27.00 | $27.05 | $26.21 | $26.65 | $26.25 | 3,832,240 |
| 2021-11-02 | $26.00 | $27.15 | $25.64 | $26.92 | $26.52 | 8,424,570 |
| 2021-11-01 | $25.33 | $25.97 | $25.15 | $25.95 | $25.56 | 3,914,420 |
| 2021-10-29 | $25.40 | $26.15 | $25.22 | $25.65 | $25.27 | 3,874,780 |
| 2021-10-28 | $25.74 | $26.00 | $25.05 | $25.20 | $24.82 | 4,327,910 |
| 2021-10-27 | $26.92 | $27.25 | $25.01 | $25.87 | $25.48 | 11,101,960 |
| 2021-10-26 | $24.95 | $28.19 | $24.89 | $26.99 | $26.59 | 16,614,010 |
| 2021-10-25 | $24.48 | $25.02 | $24.00 | $25.02 | $24.65 | 3,404,850 |
| 2021-10-22 | $24.19 | $24.74 | $24.16 | $24.47 | $24.10 | 2,326,510 |
| 2021-10-21 | $24.97 | $25.02 | $24.13 | $24.39 | $24.03 | 4,201,770 |
| 2021-10-20 | $25.29 | $25.35 | $24.83 | $24.87 | $24.50 | 3,310,510 |
| 2021-10-19 | $25.64 | $26.00 | $24.80 | $25.02 | $24.65 | 4,329,860 |
| 2021-10-18 | $25.75 | $26.48 | $25.47 | $25.64 | $25.26 | 4,419,620 |
| 2021-10-15 | $25.51 | $26.37 | $25.38 | $25.93 | $25.54 | 4,120,640 |
| 2021-10-14 | $26.10 | $26.10 | $25.35 | $25.42 | $25.04 | 3,838,280 |
| 2021-10-13 | $25.10 | $26.18 | $24.94 | $26.07 | $25.68 | 4,107,620 |
| 2021-10-12 | $25.72 | $26.00 | $24.71 | $25.10 | $24.73 | 3,633,940 |
| 2021-10-11 | $25.21 | $26.20 | $24.89 | $25.80 | $25.41 | 3,941,850 |
| 2021-10-08 | $24.93 | $25.35 | $24.75 | $25.16 | $24.78 | 2,905,760 |
| 2021-10-07 | $24.53 | $24.53 | $24.53 | $24.53 | $24.16 | 0 |
| 2021-10-06 | $24.53 | $24.53 | $24.53 | $24.53 | $24.16 | 0 |
| 2021-09-30 | $24.38 | $25.29 | $24.28 | $24.53 | $24.16 | 4,259,290 |
| 2021-09-29 | $25.20 | $25.42 | $24.21 | $24.26 | $23.90 | 4,430,090 |
| 2021-09-28 | $25.72 | $26.19 | $24.99 | $25.45 | $25.07 | 3,595,530 |
| 2021-09-27 | $27.11 | $27.67 | $25.74 | $25.80 | $25.41 | 4,615,180 |
| 2021-09-24 | $26.90 | $27.23 | $26.30 | $26.44 | $26.05 | 3,137,480 |
| 2021-09-23 | $26.30 | $27.32 | $26.29 | $27.08 | $26.68 | 3,992,480 |
| 2021-09-22 | $26.30 | $26.66 | $25.95 | $26.13 | $25.74 | 3,069,270 |
| 2021-09-21 | $26.79 | $26.79 | $26.79 | $26.79 | $26.39 | 0 |
| 2021-09-20 | $26.79 | $26.79 | $26.79 | $26.79 | $26.39 | 0 |
| 2021-09-17 | $26.40 | $26.97 | $25.50 | $26.79 | $26.39 | 5,904,950 |
| 2021-09-16 | $27.55 | $27.67 | $26.29 | $26.40 | $26.01 | 6,451,180 |
| 2021-09-15 | $27.50 | $28.05 | $27.25 | $27.65 | $27.24 | 4,093,090 |
| 2021-09-14 | $28.29 | $28.50 | $27.33 | $27.55 | $27.14 | 6,467,460 |
| 2021-09-13 | $29.24 | $29.27 | $27.81 | $28.00 | $27.58 | 6,885,360 |
| 2021-09-10 | $29.40 | $29.70 | $28.23 | $29.36 | $28.92 | 9,061,260 |
| 2021-09-09 | $29.59 | $30.48 | $29.02 | $29.29 | $28.85 | 9,446,880 |
| 2021-09-08 | $28.45 | $29.67 | $28.13 | $29.47 | $29.03 | 8,536,980 |
| 2021-09-07 | $28.63 | $29.11 | $28.15 | $28.60 | $28.17 | 6,729,390 |
| 2021-09-06 | $27.50 | $28.80 | $27.05 | $28.63 | $28.20 | 10,421,590 |
| 2021-09-03 | $26.81 | $28.06 | $26.56 | $27.21 | $26.80 | 7,871,170 |
| 2021-09-02 | $26.31 | $26.66 | $26.11 | $26.48 | $26.08 | 4,898,480 |
| 2021-09-01 | $26.26 | $26.90 | $26.02 | $26.66 | $26.26 | 6,136,010 |
| 2021-08-31 | $27.26 | $27.30 | $26.05 | $26.29 | $25.90 | 7,003,420 |
| 2021-08-30 | $26.90 | $27.36 | $26.11 | $27.23 | $26.82 | 8,045,730 |
| 2021-08-27 | $27.38 | $27.38 | $26.55 | $26.84 | $26.44 | 6,583,680 |
| 2021-08-26 | $28.30 | $28.42 | $27.00 | $27.16 | $26.75 | 9,314,980 |
| 2021-08-25 | $27.70 | $29.16 | $27.50 | $28.47 | $28.04 | 10,545,140 |
| 2021-08-24 | $27.30 | $28.30 | $26.46 | $27.72 | $27.31 | 23,063,030 |
| 2021-08-23 | $29.40 | $30.47 | $29.00 | $29.92 | $29.47 | 7,822,460 |
| 2021-08-20 | $29.97 | $30.00 | $29.01 | $29.75 | $29.31 | 8,846,910 |
| 2021-08-19 | $28.75 | $30.40 | $28.59 | $30.05 | $29.60 | 11,836,150 |
| 2021-08-18 | $28.54 | $28.89 | $27.77 | $28.51 | $28.08 | 8,543,200 |
| 2021-08-17 | $29.92 | $29.99 | $28.51 | $28.54 | $28.11 | 10,268,010 |
| 2021-08-16 | $29.77 | $30.49 | $29.48 | $29.92 | $29.47 | 8,133,550 |
| 2021-08-13 | $32.10 | $32.48 | $29.93 | $30.00 | $29.55 | 16,553,040 |
| 2021-08-12 | $33.01 | $33.32 | $32.51 | $32.62 | $32.13 | 11,463,880 |
| 2021-08-11 | $31.94 | $33.65 | $31.80 | $33.62 | $33.12 | 20,149,860 |
| 2021-08-10 | $31.57 | $31.98 | $30.88 | $31.90 | $31.42 | 10,698,220 |
| 2021-08-09 | $31.08 | $32.15 | $30.97 | $31.35 | $30.88 | 11,976,890 |
| 2021-08-06 | $32.31 | $32.63 | $30.77 | $31.20 | $30.73 | 16,599,440 |
| 2021-08-05 | $33.30 | $33.80 | $31.95 | $32.18 | $31.70 | 18,051,890 |
| 2021-08-04 | $33.02 | $34.03 | $32.26 | $33.73 | $33.23 | 27,190,670 |
| 2021-08-03 | $35.64 | $36.46 | $33.82 | $33.85 | $33.34 | 18,218,010 |
| 2021-08-02 | $33.90 | $36.68 | $33.30 | $36.35 | $35.81 | 19,726,880 |
| 2021-07-30 | $32.80 | $37.37 | $32.60 | $34.01 | $33.50 | 24,152,990 |
| 2021-07-29 | $31.70 | $35.33 | $30.15 | $34.33 | $33.82 | 25,430,260 |
| 2021-07-28 | $28.80 | $31.63 | $28.52 | $30.90 | $30.44 | 21,871,920 |
| 2021-07-27 | $28.05 | $30.81 | $28.05 | $29.09 | $28.66 | 19,366,370 |
| 2021-07-26 | $28.62 | $29.19 | $27.40 | $28.15 | $27.73 | 11,865,350 |
| 2021-07-23 | $27.37 | $29.38 | $26.93 | $28.86 | $28.43 | 16,202,200 |
| 2021-07-22 | $27.01 | $28.14 | $26.82 | $27.47 | $27.06 | 9,997,340 |
| 2021-07-21 | $28.15 | $28.30 | $27.18 | $27.20 | $26.79 | 10,514,990 |
| 2021-07-20 | $27.08 | $27.86 | $26.85 | $27.73 | $27.32 | 10,135,810 |
| 2021-07-19 | $25.04 | $28.08 | $24.78 | $27.46 | $27.05 | 13,958,480 |
| 2021-07-16 | $25.98 | $25.99 | $25.21 | $25.38 | $25.00 | 5,829,560 |
| 2021-07-15 | $26.73 | $27.00 | $24.96 | $25.65 | $25.27 | 10,971,330 |
| 2021-07-14 | $26.89 | $27.49 | $26.45 | $26.51 | $26.11 | 7,852,850 |
| 2021-07-13 | $27.23 | $27.30 | $26.46 | $26.79 | $26.39 | 10,728,310 |
| 2021-07-12 | $24.52 | $27.72 | $24.33 | $27.36 | $26.95 | 17,379,830 |
| 2021-07-09 | $23.90 | $25.23 | $23.81 | $24.52 | $24.15 | 7,561,790 |
| 2021-07-08 | $23.57 | $24.15 | $22.94 | $24.15 | $23.79 | 6,814,950 |
| 2021-07-07 | $23.38 | $23.74 | $22.81 | $23.74 | $23.39 | 6,221,720 |
| 2021-07-06 | $23.79 | $24.04 | $22.98 | $23.31 | $22.96 | 4,978,620 |
| 2021-07-05 | $23.91 | $24.29 | $23.12 | $24.05 | $23.69 | 5,532,820 |
| 2021-07-02 | $24.19 | $24.55 | $23.81 | $23.91 | $23.55 | 3,914,650 |
| 2021-07-01 | $25.60 | $25.61 | $24.19 | $24.19 | $23.83 | 5,388,630 |
| 2021-06-30 | $25.55 | $26.21 | $24.71 | $25.32 | $24.94 | 6,872,840 |
| 2021-06-29 | $27.02 | $27.02 | $25.53 | $25.60 | $25.22 | 6,015,820 |
| 2021-06-28 | $26.06 | $27.20 | $26.03 | $27.00 | $26.60 | 6,085,430 |
| 2021-06-25 | $25.95 | $27.20 | $25.88 | $26.23 | $25.84 | 5,094,840 |
| 2021-06-24 | $51.05 | $51.16 | $48.82 | $48.88 | $26.42 | 3,675,200 |
| 2021-06-23 | $48.53 | $51.13 | $48.20 | $50.69 | $27.40 | 5,166,100 |
| 2021-06-22 | $49.21 | $49.45 | $48.28 | $48.30 | $26.11 | 3,280,910 |
| 2021-06-21 | $49.55 | $49.94 | $49.00 | $49.07 | $26.52 | 2,640,620 |
| 2021-06-18 | $49.59 | $51.25 | $49.35 | $49.52 | $26.77 | 4,249,700 |
| 2021-06-17 | $47.20 | $49.09 | $46.95 | $48.90 | $26.43 | 3,017,980 |
| 2021-06-16 | $48.40 | $49.75 | $46.88 | $47.26 | $25.55 | 4,225,270 |
| 2021-06-15 | $48.74 | $49.52 | $48.15 | $48.88 | $26.42 | 2,315,720 |
| 2021-06-14 | $48.75 | $48.75 | $48.75 | $48.75 | $26.35 | 0 |
| 2021-06-11 | $47.99 | $49.12 | $47.61 | $48.75 | $26.35 | 4,257,370 |
| 2021-06-10 | $47.60 | $48.02 | $47.10 | $48.02 | $25.96 | 3,168,790 |
| 2021-06-09 | $48.58 | $49.18 | $47.28 | $47.83 | $25.85 | 2,531,580 |
| 2021-06-08 | $49.40 | $49.43 | $48.45 | $48.85 | $26.41 | 2,790,820 |
| 2021-06-07 | $49.00 | $49.73 | $48.00 | $49.55 | $26.78 | 4,240,770 |
| 2021-06-04 | $47.33 | $48.85 | $47.10 | $48.37 | $26.15 | 3,969,290 |
| 2021-06-03 | $46.18 | $48.17 | $46.18 | $47.09 | $25.45 | 3,656,490 |
| 2021-06-02 | $47.15 | $47.97 | $46.05 | $46.31 | $25.03 | 2,596,400 |
| 2021-06-01 | $47.19 | $49.17 | $46.62 | $47.65 | $25.76 | 4,706,900 |
| 2021-05-31 | $47.06 | $47.65 | $46.58 | $47.10 | $25.46 | 2,920,150 |
| 2021-05-28 | $46.81 | $48.39 | $46.63 | $46.88 | $25.34 | 4,145,600 |
| 2021-05-27 | $44.50 | $47.38 | $44.27 | $46.91 | $25.36 | 5,727,610 |
| 2021-05-26 | $45.34 | $45.46 | $44.36 | $44.52 | $24.07 | 2,278,400 |
| 2021-05-25 | $44.02 | $45.21 | $43.86 | $45.06 | $24.36 | 3,597,190 |
| 2021-05-24 | $42.87 | $44.22 | $42.80 | $44.18 | $23.88 | 2,315,100 |
| 2021-05-21 | $44.12 | $44.45 | $42.82 | $43.03 | $23.26 | 3,340,360 |
| 2021-05-20 | $42.89 | $44.47 | $42.65 | $44.03 | $23.80 | 2,924,500 |
| 2021-05-19 | $43.38 | $43.78 | $42.70 | $42.91 | $23.20 | 2,561,170 |
| 2021-05-18 | $43.41 | $43.68 | $42.17 | $43.41 | $23.47 | 2,775,280 |
| 2021-05-17 | $43.00 | $43.66 | $42.80 | $43.28 | $23.40 | 3,428,330 |
| 2021-05-14 | $42.42 | $43.49 | $42.22 | $43.30 | $23.41 | 3,162,950 |
| 2021-05-13 | $40.40 | $43.13 | $40.20 | $42.25 | $22.84 | 4,382,380 |
| 2021-05-12 | $40.46 | $41.14 | $39.70 | $40.84 | $22.08 | 2,712,750 |
| 2021-05-11 | $39.91 | $40.61 | $39.50 | $39.95 | $21.60 | 3,193,030 |
| 2021-05-10 | $41.41 | $41.76 | $39.88 | $40.26 | $21.76 | 3,537,170 |
| 2021-05-07 | $43.06 | $43.32 | $41.50 | $41.53 | $22.45 | 2,138,440 |
| 2021-05-06 | $43.00 | $43.69 | $42.39 | $43.01 | $23.25 | 2,713,580 |
| 2021-05-05 | $42.60 | $42.60 | $42.60 | $42.60 | $23.03 | 0 |
| 2021-05-04 | $42.60 | $42.60 | $42.60 | $42.60 | $23.03 | 0 |
| 2021-04-30 | $44.82 | $45.18 | $42.60 | $42.60 | $23.03 | 4,389,280 |
| 2021-04-29 | $45.39 | $45.85 | $44.77 | $44.89 | $24.27 | 2,773,950 |
| 2021-04-28 | $46.16 | $46.25 | $45.30 | $45.60 | $24.65 | 3,093,060 |
| 2021-04-27 | $45.80 | $47.26 | $45.70 | $46.11 | $24.92 | 4,763,020 |
| 2021-04-26 | $44.80 | $46.29 | $44.40 | $45.77 | $24.74 | 6,190,020 |
| 2021-04-23 | $43.30 | $47.47 | $43.30 | $44.92 | $24.28 | 9,291,690 |
| 2021-04-22 | $39.29 | $41.49 | $39.14 | $41.12 | $22.23 | 2,642,830 |
| 2021-04-21 | $39.56 | $39.73 | $39.00 | $39.25 | $21.22 | 1,294,920 |
| 2021-04-20 | $41.45 | $41.45 | $39.77 | $39.79 | $21.51 | 2,425,450 |
| 2021-04-19 | $40.50 | $41.40 | $40.10 | $41.37 | $22.36 | 1,764,130 |
| 2021-04-16 | $40.78 | $41.05 | $40.05 | $40.14 | $21.70 | 1,935,270 |
| 2021-04-15 | $40.24 | $41.22 | $39.70 | $40.78 | $22.04 | 1,357,450 |
| 2021-04-14 | $38.67 | $40.55 | $38.42 | $40.24 | $21.75 | 1,776,140 |
| 2021-04-13 | $39.18 | $39.44 | $38.63 | $38.78 | $20.96 | 1,117,700 |
| 2021-04-12 | $40.05 | $40.35 | $38.85 | $39.07 | $21.12 | 1,391,220 |
| 2021-04-09 | $40.53 | $40.60 | $39.85 | $40.09 | $21.67 | 1,303,290 |
| 2021-04-08 | $41.14 | $41.34 | $40.21 | $40.22 | $21.74 | 1,447,340 |
| 2021-04-07 | $41.34 | $41.81 | $40.37 | $40.98 | $22.15 | 2,472,270 |
| 2021-04-06 | $41.91 | $42.18 | $41.16 | $41.45 | $22.41 | 1,436,120 |
| 2021-04-05 | $41.90 | $41.90 | $41.90 | $41.90 | $22.65 | 0 |
| 2021-04-02 | $41.50 | $42.85 | $41.28 | $41.90 | $22.65 | 2,806,160 |
| 2021-04-01 | $41.29 | $41.46 | $40.82 | $41.33 | $22.34 | 1,458,310 |
| 2021-03-31 | $40.27 | $41.49 | $39.71 | $41.30 | $22.32 | 2,347,620 |
| 2021-03-30 | $39.90 | $40.39 | $39.60 | $39.96 | $21.60 | 1,925,070 |
| 2021-03-29 | $39.77 | $40.68 | $39.64 | $39.78 | $21.50 | 2,120,820 |
| 2021-03-26 | $40.39 | $40.43 | $39.43 | $39.96 | $21.60 | 2,981,700 |
| 2021-03-25 | $38.96 | $40.11 | $38.60 | $39.86 | $21.55 | 2,101,020 |
| 2021-03-24 | $38.98 | $39.74 | $38.45 | $38.97 | $21.07 | 2,763,930 |
| 2021-03-23 | $38.69 | $40.27 | $38.42 | $39.30 | $21.24 | 4,511,740 |
| 2021-03-22 | $37.48 | $39.03 | $37.38 | $38.79 | $20.97 | 3,046,620 |
| 2021-03-19 | $38.06 | $38.72 | $37.21 | $37.52 | $20.28 | 2,118,200 |
| 2021-03-18 | $38.88 | $38.98 | $38.04 | $38.11 | $20.60 | 2,013,760 |
| 2021-03-17 | $38.59 | $39.56 | $38.03 | $38.65 | $20.89 | 2,550,810 |
| 2021-03-16 | $39.19 | $39.50 | $38.12 | $38.50 | $20.81 | 2,527,900 |
| 2021-03-15 | $39.65 | $39.88 | $38.18 | $38.85 | $21.00 | 2,262,320 |
| 2021-03-12 | $40.18 | $40.20 | $39.05 | $39.70 | $21.46 | 1,700,980 |
| 2021-03-11 | $39.51 | $40.23 | $38.98 | $40.14 | $21.70 | 2,473,030 |
| 2021-03-10 | $40.50 | $40.66 | $39.43 | $39.60 | $21.41 | 2,230,050 |
| 2021-03-09 | $41.76 | $41.90 | $40.00 | $40.15 | $21.70 | 2,497,690 |
| 2021-03-08 | $43.50 | $44.27 | $41.75 | $41.91 | $22.65 | 2,366,940 |
| 2021-03-05 | $42.99 | $43.68 | $42.69 | $43.12 | $23.31 | 1,920,000 |
| 2021-03-04 | $44.48 | $45.15 | $43.15 | $43.24 | $23.37 | 2,230,510 |
| 2021-03-03 | $45.20 | $45.26 | $43.60 | $44.32 | $23.96 | 2,650,890 |
| 2021-03-02 | $45.90 | $46.27 | $44.69 | $45.11 | $24.38 | 2,000,370 |
| 2021-03-01 | $44.78 | $46.29 | $44.52 | $45.90 | $24.81 | 2,868,550 |
| 2021-02-26 | $44.39 | $45.49 | $43.93 | $44.71 | $24.17 | 2,212,280 |
| 2021-02-25 | $46.30 | $46.30 | $44.56 | $44.59 | $24.10 | 1,837,580 |
| 2021-02-24 | $45.65 | $46.46 | $45.05 | $45.53 | $24.61 | 2,479,700 |
| 2021-02-23 | $46.75 | $47.39 | $45.29 | $45.70 | $24.70 | 2,568,330 |
| 2021-02-22 | $47.14 | $47.67 | $46.04 | $46.20 | $24.97 | 3,444,550 |
| 2021-02-19 | $45.50 | $47.76 | $44.90 | $46.95 | $25.38 | 3,452,730 |
| 2021-02-18 | $44.00 | $45.86 | $43.88 | $45.23 | $24.45 | 3,367,230 |
| 2021-02-17 | $43.61 | $43.61 | $43.61 | $43.61 | $23.57 | 0 |
| 2021-02-16 | $43.61 | $43.61 | $43.61 | $43.61 | $23.57 | 0 |
| 2021-02-15 | $43.61 | $43.61 | $43.61 | $43.61 | $23.57 | 0 |
| 2021-02-12 | $43.61 | $43.61 | $43.61 | $43.61 | $23.57 | 0 |
| 2021-02-11 | $43.61 | $43.61 | $43.61 | $43.61 | $23.57 | 0 |
| 2021-02-10 | $41.80 | $44.48 | $40.98 | $43.61 | $23.57 | 4,974,080 |
| 2021-02-09 | $40.38 | $41.85 | $39.80 | $41.62 | $22.50 | 2,997,550 |
| 2021-02-08 | $40.60 | $41.56 | $39.72 | $40.55 | $21.92 | 3,896,050 |
| 2021-02-05 | $42.56 | $42.80 | $40.00 | $40.24 | $21.75 | 4,552,020 |
| 2021-02-04 | $45.00 | $45.41 | $41.25 | $42.20 | $22.81 | 7,848,800 |
| 2021-02-03 | $47.73 | $47.73 | $45.35 | $45.42 | $24.55 | 3,877,670 |
| 2021-02-02 | $47.80 | $48.30 | $47.00 | $47.64 | $25.75 | 2,933,290 |
| 2021-02-01 | $48.81 | $49.47 | $46.79 | $47.66 | $25.76 | 4,069,340 |
| 2021-01-29 | $49.40 | $50.00 | $47.45 | $49.11 | $26.55 | 3,729,220 |
| 2021-01-28 | $48.71 | $49.77 | $48.10 | $48.54 | $26.24 | 4,364,480 |
| 2021-01-27 | $44.80 | $49.26 | $44.64 | $48.98 | $26.48 | 7,679,530 |
| 2021-01-26 | $46.53 | $46.63 | $44.10 | $44.47 | $24.04 | 6,102,050 |
| 2021-01-25 | $47.01 | $47.86 | $45.84 | $46.09 | $24.91 | 4,341,480 |
| 2021-01-22 | $50.23 | $50.69 | $46.50 | $47.45 | $25.65 | 6,211,000 |
| 2021-01-21 | $50.06 | $50.63 | $49.45 | $49.85 | $26.95 | 3,229,480 |
| 2021-01-20 | $49.80 | $50.77 | $49.02 | $50.46 | $27.28 | 3,054,060 |
| 2021-01-19 | $52.39 | $52.80 | $49.41 | $49.59 | $26.81 | 5,791,050 |
| 2021-01-18 | $49.97 | $53.28 | $48.83 | $52.61 | $28.44 | 5,075,190 |
| 2021-01-15 | $50.00 | $50.49 | $48.88 | $50.07 | $27.07 | 3,786,550 |
| 2021-01-14 | $50.09 | $51.61 | $49.36 | $49.98 | $27.02 | 5,859,940 |
| 2021-01-13 | $48.63 | $50.30 | $47.93 | $50.05 | $27.05 | 4,913,290 |
| 2021-01-12 | $49.22 | $50.60 | $48.30 | $48.56 | $26.25 | 5,488,120 |
| 2021-01-11 | $49.31 | $50.82 | $48.05 | $49.74 | $26.89 | 4,439,920 |
| 2021-01-08 | $49.04 | $51.13 | $48.80 | $49.31 | $26.65 | 5,234,990 |
| 2021-01-07 | $51.75 | $52.24 | $48.57 | $49.36 | $26.68 | 4,779,110 |
| 2021-01-06 | $54.85 | $55.22 | $51.79 | $51.85 | $28.03 | 5,938,910 |
| 2021-01-05 | $55.00 | $56.23 | $54.01 | $54.83 | $29.64 | 3,958,240 |
| 2021-01-04 | $53.70 | $55.37 | $53.66 | $54.33 | $29.37 | 3,709,760 |
| 2021-01-01 | $53.33 | $53.33 | $53.33 | $53.33 | $28.83 | 0 |
| 2020-12-31 | $52.10 | $53.74 | $51.81 | $53.33 | $28.83 | 3,143,950 |
| 2020-12-30 | $52.00 | $52.93 | $50.50 | $52.32 | $28.28 | 3,812,950 |
| 2020-12-29 | $48.01 | $53.23 | $47.75 | $52.84 | $28.56 | 5,035,650 |
| 2020-12-28 | $49.69 | $50.13 | $47.75 | $48.07 | $25.98 | 2,875,460 |
| 2020-12-25 | $51.20 | $51.20 | $49.25 | $49.73 | $26.88 | 1,585,730 |
| 2020-12-24 | $51.98 | $52.43 | $50.13 | $50.75 | $27.43 | 2,281,670 |
| 2020-12-23 | $49.33 | $51.99 | $49.32 | $51.62 | $27.90 | 4,433,110 |
| 2020-12-22 | $53.05 | $53.55 | $49.02 | $49.25 | $26.62 | 4,281,680 |
| 2020-12-21 | $52.84 | $54.10 | $52.71 | $53.40 | $28.87 | 1,424,050 |
| 2020-12-18 | $54.45 | $54.45 | $53.02 | $53.12 | $28.71 | 1,356,890 |
| 2020-12-17 | $53.60 | $54.15 | $52.59 | $54.15 | $29.27 | 1,548,170 |
| 2020-12-16 | $53.64 | $54.44 | $53.00 | $53.19 | $28.75 | 1,810,210 |
| 2020-12-15 | $52.83 | $54.16 | $52.13 | $53.66 | $29.01 | 2,124,790 |
| 2020-12-14 | $52.77 | $53.27 | $52.02 | $52.99 | $28.64 | 2,212,660 |
| 2020-12-11 | $54.75 | $54.75 | $51.80 | $52.53 | $28.40 | 3,321,900 |
| 2020-12-10 | $55.56 | $55.85 | $53.88 | $54.36 | $29.38 | 2,308,360 |
| 2020-12-09 | $57.29 | $57.29 | $55.30 | $55.47 | $29.98 | 2,518,060 |
| 2020-12-08 | $56.85 | $57.50 | $56.61 | $56.98 | $30.80 | 1,392,340 |
| 2020-12-07 | $57.52 | $57.85 | $56.90 | $56.98 | $30.80 | 1,759,660 |
| 2020-12-04 | $56.56 | $57.41 | $56.56 | $57.24 | $30.94 | 1,150,410 |
| 2020-12-03 | $57.75 | $58.38 | $56.70 | $56.90 | $30.76 | 1,811,080 |
| 2020-12-02 | $57.46 | $58.91 | $57.00 | $57.85 | $31.27 | 2,836,860 |
| 2020-12-01 | $56.72 | $57.95 | $56.10 | $57.19 | $30.91 | 2,255,750 |
| 2020-11-30 | $58.32 | $58.69 | $56.50 | $56.61 | $30.60 | 2,594,320 |
| 2020-11-27 | $57.54 | $58.75 | $57.40 | $58.18 | $31.45 | 1,645,080 |
| 2020-11-26 | $58.26 | $59.26 | $57.00 | $57.43 | $31.04 | 2,288,310 |
| 2020-11-25 | $58.21 | $59.78 | $57.03 | $58.92 | $31.85 | 2,784,590 |
| 2020-11-24 | $58.20 | $59.66 | $58.20 | $58.56 | $31.65 | 2,612,120 |
| 2020-11-23 | $58.40 | $59.48 | $56.72 | $58.21 | $31.47 | 2,765,190 |
| 2020-11-20 | $59.00 | $59.78 | $58.62 | $58.92 | $31.85 | 1,580,990 |
| 2020-11-19 | $58.66 | $59.88 | $57.00 | $59.00 | $31.89 | 2,410,560 |
| 2020-11-18 | $58.99 | $59.70 | $58.15 | $58.55 | $31.65 | 1,880,620 |
| 2020-11-17 | $61.32 | $61.50 | $58.03 | $59.16 | $31.98 | 2,952,850 |
| 2020-11-16 | $61.70 | $62.30 | $59.78 | $61.11 | $33.03 | 2,452,480 |
| 2020-11-13 | $62.22 | $63.01 | $61.02 | $61.74 | $33.37 | 2,111,260 |
| 2020-11-12 | $63.70 | $64.09 | $62.00 | $62.53 | $33.80 | 1,963,270 |
| 2020-11-11 | $64.53 | $65.67 | $62.58 | $63.01 | $34.06 | 2,710,990 |
| 2020-11-10 | $66.22 | $66.60 | $63.78 | $64.30 | $34.76 | 3,136,470 |
| 2020-11-09 | $66.99 | $70.48 | $66.20 | $66.87 | $36.15 | 5,478,840 |
| 2020-11-06 | $67.10 | $67.50 | $65.06 | $66.03 | $35.69 | 4,279,140 |
| 2020-11-05 | $63.54 | $71.17 | $61.64 | $67.42 | $36.44 | 6,816,970 |
| 2020-11-04 | $63.95 | $63.98 | $61.38 | $62.48 | $33.77 | 3,084,960 |
| 2020-11-03 | $61.10 | $64.62 | $59.80 | $63.96 | $34.57 | 3,407,060 |
| 2020-11-02 | $59.90 | $61.21 | $57.91 | $60.69 | $32.81 | 2,995,180 |
| 2020-10-30 | $60.99 | $61.70 | $59.00 | $59.20 | $32.00 | 3,072,550 |
| 2020-10-29 | $59.30 | $61.00 | $58.60 | $60.32 | $32.61 | 2,844,420 |
| 2020-10-28 | $60.04 | $61.29 | $59.30 | $60.49 | $32.70 | 3,321,050 |
| 2020-10-27 | $59.55 | $60.75 | $59.10 | $59.90 | $32.38 | 2,754,020 |
| 2020-10-26 | $57.32 | $60.30 | $57.18 | $59.62 | $32.23 | 4,229,390 |
| 2020-10-23 | $56.10 | $59.15 | $56.10 | $57.51 | $31.09 | 5,793,520 |
| 2020-10-22 | $55.89 | $56.65 | $55.15 | $55.46 | $29.98 | 2,632,840 |
| 2020-10-21 | $57.17 | $58.28 | $55.50 | $55.90 | $30.22 | 3,546,910 |
| 2020-10-20 | $57.77 | $58.14 | $55.50 | $56.77 | $30.69 | 4,264,800 |
| 2020-10-19 | $62.79 | $65.38 | $58.05 | $58.78 | $31.77 | 6,548,110 |
| 2020-10-16 | $60.53 | $60.91 | $59.21 | $59.40 | $32.11 | 2,141,050 |
| 2020-10-15 | $61.12 | $61.78 | $60.41 | $60.71 | $32.82 | 2,163,870 |
| 2020-10-14 | $60.00 | $61.50 | $59.61 | $61.12 | $33.04 | 2,772,820 |
| 2020-10-13 | $60.48 | $60.70 | $59.13 | $60.23 | $32.56 | 2,264,790 |
| 2020-10-12 | $56.65 | $60.76 | $56.65 | $60.29 | $32.59 | 4,544,840 |
| 2020-10-09 | $57.30 | $58.96 | $56.18 | $56.50 | $30.54 | 3,460,830 |
| 2020-10-08 | $56.19 | $56.19 | $56.19 | $56.19 | $30.37 | 0 |
| 2020-10-07 | $56.19 | $56.19 | $56.19 | $56.19 | $30.37 | 0 |
| 2020-10-06 | $56.19 | $56.19 | $56.19 | $56.19 | $30.37 | 0 |
| 2020-10-05 | $56.19 | $56.19 | $56.19 | $56.19 | $30.37 | 0 |
| 2020-10-02 | $56.19 | $56.19 | $56.19 | $56.19 | $30.37 | 0 |
| 2020-10-01 | $56.19 | $56.19 | $56.19 | $56.19 | $30.37 | 0 |
| 2020-09-30 | $56.55 | $56.99 | $55.53 | $56.19 | $30.37 | 1,989,060 |
| 2020-09-29 | $56.03 | $57.28 | $55.70 | $56.72 | $30.66 | 1,765,480 |
| 2020-09-28 | $56.80 | $57.70 | $55.30 | $55.63 | $30.07 | 1,831,010 |
| 2020-09-25 | $56.28 | $57.98 | $55.73 | $56.09 | $30.32 | 2,144,610 |
| 2020-09-24 | $57.68 | $58.10 | $55.81 | $55.83 | $30.18 | 1,830,440 |
| 2020-09-23 | $57.98 | $59.20 | $57.40 | $58.07 | $31.39 | 1,659,220 |
| 2020-09-22 | $57.87 | $58.65 | $57.00 | $57.28 | $30.96 | 1,314,760 |
| 2020-09-21 | $59.12 | $59.69 | $57.54 | $57.79 | $31.24 | 2,110,930 |
| 2020-09-18 | $59.00 | $59.26 | $57.74 | $59.03 | $31.91 | 2,183,970 |
| 2020-09-17 | $57.85 | $59.55 | $57.40 | $58.82 | $31.80 | 2,134,180 |
| 2020-09-16 | $58.58 | $59.58 | $57.81 | $58.22 | $31.47 | 1,444,090 |
| 2020-09-15 | $59.88 | $59.88 | $57.90 | $58.33 | $31.53 | 2,018,000 |
| 2020-09-14 | $58.50 | $60.00 | $58.10 | $58.97 | $31.88 | 2,630,900 |
| 2020-09-11 | $56.35 | $58.86 | $56.35 | $58.50 | $31.62 | 2,079,730 |
| 2020-09-10 | $58.59 | $59.57 | $56.90 | $57.29 | $30.97 | 2,165,490 |
| 2020-09-09 | $58.49 | $60.19 | $56.36 | $58.51 | $31.63 | 3,984,570 |
| 2020-09-08 | $63.09 | $65.17 | $60.59 | $61.10 | $33.03 | 2,905,110 |
| 2020-09-07 | $65.07 | $65.70 | $62.82 | $63.00 | $34.05 | 1,986,140 |
| 2020-09-04 | $63.22 | $65.40 | $63.22 | $64.89 | $35.08 | 1,681,920 |
| 2020-09-03 | $66.64 | $66.85 | $64.58 | $64.82 | $35.04 | 1,940,660 |
| 2020-09-02 | $66.51 | $67.18 | $65.07 | $66.53 | $35.96 | 1,962,720 |
| 2020-09-01 | $66.60 | $66.99 | $64.78 | $66.30 | $35.84 | 2,366,690 |
| 2020-08-31 | $68.26 | $68.34 | $66.58 | $66.58 | $35.99 | 1,772,320 |
| 2020-08-28 | $66.70 | $67.40 | $65.66 | $67.31 | $36.38 | 2,039,480 |
| 2020-08-27 | $64.50 | $67.43 | $64.50 | $67.03 | $36.23 | 2,258,350 |
| 2020-08-26 | $66.80 | $67.25 | $64.30 | $64.82 | $35.04 | 2,544,280 |
| 2020-08-25 | $67.21 | $68.85 | $66.22 | $67.38 | $36.42 | 3,477,420 |
| 2020-08-24 | $63.79 | $67.29 | $62.97 | $66.58 | $35.99 | 4,197,590 |
| 2020-08-21 | $63.60 | $65.56 | $63.31 | $63.74 | $34.45 | 2,728,730 |
| 2020-08-20 | $62.57 | $64.23 | $61.32 | $63.50 | $34.33 | 2,834,510 |
| 2020-08-19 | $64.34 | $64.83 | $63.03 | $63.50 | $34.33 | 3,945,410 |
| 2020-08-18 | $67.20 | $68.14 | $62.50 | $63.59 | $34.37 | 6,981,520 |
| 2020-08-17 | $68.20 | $68.20 | $65.17 | $66.55 | $35.97 | 3,385,770 |
| 2020-08-14 | $66.74 | $68.30 | $66.03 | $67.40 | $36.43 | 1,844,940 |
| 2020-08-13 | $66.89 | $67.89 | $65.10 | $65.84 | $35.59 | 2,354,980 |
| 2020-08-12 | $68.36 | $69.20 | $65.01 | $67.16 | $36.30 | 3,448,590 |
| 2020-08-11 | $70.50 | $72.98 | $68.00 | $68.20 | $36.87 | 2,789,550 |
| 2020-08-10 | $71.00 | $72.68 | $69.60 | $69.94 | $37.81 | 2,511,360 |
| 2020-08-07 | $73.97 | $73.99 | $69.60 | $71.07 | $38.42 | 3,179,070 |
| 2020-08-06 | $74.40 | $74.40 | $72.10 | $73.26 | $39.60 | 2,151,800 |
| 2020-08-05 | $75.29 | $75.49 | $72.00 | $73.93 | $39.96 | 2,510,730 |
| 2020-08-04 | $71.22 | $75.53 | $70.78 | $74.58 | $40.31 | 5,021,650 |
| 2020-08-03 | $71.47 | $72.31 | $69.80 | $71.54 | $38.67 | 5,038,720 |
| 2020-07-31 | $69.87 | $73.09 | $69.39 | $70.75 | $38.24 | 3,900,250 |
| 2020-07-30 | $72.07 | $72.07 | $68.80 | $69.88 | $37.77 | 3,212,110 |
| 2020-07-29 | $71.00 | $72.08 | $70.12 | $72.07 | $38.96 | 3,194,750 |
| 2020-07-28 | $67.21 | $72.20 | $66.59 | $71.78 | $38.80 | 3,687,520 |
| 2020-07-27 | $66.00 | $68.30 | $65.00 | $65.88 | $35.61 | 2,594,690 |
| 2020-07-24 | $69.90 | $70.49 | $65.00 | $65.10 | $35.19 | 3,822,200 |
| 2020-07-23 | $67.50 | $70.77 | $67.08 | $69.99 | $37.83 | 3,138,700 |
| 2020-07-22 | $68.21 | $72.00 | $67.21 | $68.85 | $37.22 | 4,081,580 |
| 2020-07-21 | $67.15 | $68.86 | $65.15 | $68.35 | $36.95 | 3,198,350 |
| 2020-07-20 | $67.37 | $67.99 | $64.00 | $67.84 | $36.67 | 3,712,100 |
| 2020-07-17 | $64.51 | $67.95 | $64.01 | $67.05 | $36.24 | 4,179,870 |
| 2020-07-16 | $66.00 | $68.38 | $63.36 | $63.37 | $34.25 | 4,858,610 |
| 2020-07-15 | $69.90 | $71.10 | $65.10 | $66.07 | $35.71 | 6,117,080 |
| 2020-07-14 | $73.00 | $75.08 | $69.95 | $72.06 | $38.95 | 8,657,120 |
| 2020-07-13 | $67.00 | $69.95 | $67.00 | $69.95 | $37.81 | 2,141,510 |
| 2020-07-10 | $63.64 | $64.87 | $62.12 | $63.59 | $34.37 | 3,528,850 |
| 2020-07-09 | $60.90 | $65.69 | $60.11 | $64.38 | $34.80 | 4,952,760 |
| 2020-07-08 | $59.70 | $61.52 | $58.60 | $60.00 | $32.43 | 4,371,860 |
| 2020-07-07 | $59.31 | $62.26 | $58.78 | $60.20 | $32.54 | 4,454,640 |
| 2020-07-06 | $58.00 | $60.19 | $57.06 | $59.50 | $32.16 | 3,822,650 |
| 2020-07-03 | $58.60 | $58.90 | $56.57 | $57.96 | $31.33 | 3,503,200 |
| 2020-07-02 | $57.50 | $58.85 | $57.35 | $58.20 | $31.46 | 3,361,880 |
| 2020-07-01 | $59.80 | $59.80 | $56.58 | $57.85 | $31.27 | 4,529,840 |
| 2020-06-30 | $57.46 | $60.82 | $56.80 | $59.55 | $32.19 | 4,472,450 |
| 2020-06-29 | $54.28 | $57.89 | $54.26 | $56.65 | $30.62 | 3,793,590 |
| 2020-06-26 | $55.13 | $55.13 | $55.13 | $55.13 | $29.80 | 0 |
| 2020-06-25 | $55.13 | $55.13 | $55.13 | $55.13 | $29.80 | 0 |
| 2020-06-24 | $55.05 | $56.15 | $54.69 | $55.13 | $29.80 | 2,595,110 |
| 2020-06-23 | $54.40 | $55.38 | $53.90 | $55.28 | $29.88 | 3,054,660 |
| 2020-06-22 | $54.00 | $55.60 | $53.71 | $54.51 | $29.47 | 4,108,100 |
| 2020-06-19 | $54.54 | $54.54 | $53.41 | $54.08 | $29.23 | 4,112,950 |
| 2020-06-18 | $52.01 | $55.62 | $51.72 | $54.70 | $29.57 | 6,652,370 |
| 2020-06-17 | $52.64 | $52.65 | $50.10 | $52.49 | $28.37 | 5,425,340 |
| 2020-06-16 | $49.02 | $52.30 | $49.02 | $52.30 | $28.27 | 6,084,400 |
| 2020-06-15 | $48.38 | $50.30 | $48.12 | $48.37 | $26.15 | 4,371,810 |
| 2020-06-12 | $47.00 | $48.38 | $46.40 | $48.32 | $26.12 | 2,766,750 |
| 2020-06-11 | $47.82 | $48.49 | $47.13 | $47.76 | $25.82 | 2,838,720 |
| 2020-06-10 | $47.13 | $50.88 | $46.33 | $47.88 | $25.88 | 3,210,150 |
| 2020-06-09 | $47.36 | $47.69 | $46.68 | $47.20 | $25.51 | 1,344,310 |
| 2020-06-08 | $47.68 | $48.55 | $47.31 | $47.51 | $25.68 | 2,158,010 |
| 2020-06-05 | $47.93 | $48.02 | $46.51 | $47.38 | $25.40 | 1,946,560 |
| 2020-06-04 | $46.71 | $48.81 | $46.71 | $47.85 | $25.65 | 2,548,370 |
| 2020-06-03 | $48.11 | $48.25 | $46.68 | $47.05 | $25.22 | 3,223,110 |
| 2020-06-02 | $48.56 | $48.70 | $47.60 | $47.99 | $25.72 | 2,283,340 |
| 2020-06-01 | $47.16 | $48.72 | $47.16 | $48.56 | $26.03 | 2,940,680 |
| 2020-05-29 | $47.11 | $47.45 | $46.45 | $46.66 | $25.01 | 1,652,710 |
| 2020-05-28 | $46.86 | $47.70 | $46.47 | $47.10 | $25.25 | 1,413,250 |
| 2020-05-27 | $47.56 | $47.94 | $46.92 | $47.19 | $25.30 | 1,389,050 |
| 2020-05-26 | $46.50 | $48.01 | $46.32 | $47.84 | $25.64 | 2,255,390 |
| 2020-05-25 | $45.74 | $46.74 | $45.03 | $46.33 | $24.83 | 2,239,620 |
| 2020-05-22 | $46.96 | $47.38 | $45.30 | $45.60 | $24.44 | 2,292,640 |
| 2020-05-21 | $48.59 | $48.59 | $46.43 | $46.66 | $25.01 | 2,526,270 |
| 2020-05-20 | $49.44 | $49.50 | $47.70 | $48.19 | $25.83 | 2,282,920 |
| 2020-05-19 | $47.76 | $49.20 | $47.72 | $48.85 | $26.19 | 2,624,590 |
| 2020-05-18 | $50.18 | $50.48 | $47.17 | $47.28 | $25.34 | 4,655,390 |
| 2020-05-15 | $49.67 | $51.14 | $49.12 | $50.42 | $27.03 | 2,840,610 |
| 2020-05-14 | $50.69 | $50.95 | $49.30 | $49.53 | $26.55 | 2,526,360 |
| 2020-05-13 | $50.82 | $50.97 | $49.70 | $50.60 | $27.12 | 2,133,370 |
| 2020-05-12 | $51.02 | $51.04 | $49.52 | $50.81 | $27.24 | 2,774,020 |
| 2020-05-11 | $51.58 | $52.52 | $50.65 | $50.68 | $27.17 | 3,435,450 |
| 2020-05-08 | $51.73 | $52.22 | $51.11 | $51.63 | $27.68 | 3,240,670 |
| 2020-05-07 | $53.55 | $54.88 | $51.06 | $51.21 | $27.45 | 4,853,630 |
| 2020-05-06 | $51.71 | $53.34 | $51.34 | $52.90 | $28.36 | 4,987,110 |
| 2020-05-05 | $52.07 | $52.07 | $52.07 | $52.07 | $27.91 | 0 |
| 2020-05-04 | $52.07 | $52.07 | $52.07 | $52.07 | $27.91 | 0 |
| 2020-05-01 | $52.07 | $52.07 | $52.07 | $52.07 | $27.91 | 0 |
| 2020-04-30 | $49.03 | $53.20 | $48.70 | $52.07 | $27.91 | 4,277,350 |
| 2020-04-29 | $49.37 | $49.86 | $47.91 | $48.64 | $26.07 | 3,050,940 |
| 2020-04-28 | $51.80 | $51.81 | $47.86 | $49.56 | $26.57 | 6,885,830 |
| 2020-04-27 | $48.60 | $53.41 | $48.60 | $53.18 | $28.51 | 6,201,630 |
| 2020-04-24 | $47.40 | $50.90 | $47.40 | $48.55 | $26.02 | 4,733,430 |
| 2020-04-23 | $48.99 | $48.99 | $47.00 | $47.52 | $25.47 | 2,305,740 |
| 2020-04-22 | $48.01 | $49.35 | $47.84 | $48.81 | $26.16 | 1,746,560 |
| 2020-04-21 | $48.27 | $48.98 | $47.54 | $48.60 | $26.05 | 2,094,640 |
| 2020-04-20 | $46.99 | $49.20 | $46.51 | $48.60 | $26.05 | 2,872,680 |
| 2020-04-17 | $47.43 | $48.35 | $47.01 | $47.29 | $25.35 | 2,529,810 |
| 2020-04-16 | $45.84 | $47.25 | $45.47 | $46.80 | $25.09 | 2,016,500 |
| 2020-04-15 | $47.03 | $47.22 | $46.10 | $46.42 | $24.88 | 2,352,720 |
| 2020-04-14 | $45.64 | $47.25 | $45.14 | $46.91 | $25.15 | 3,726,210 |
| 2020-04-13 | $45.53 | $47.28 | $45.02 | $45.64 | $24.46 | 2,955,160 |
| 2020-04-10 | $46.10 | $47.47 | $44.99 | $45.55 | $24.42 | 5,420,050 |
| 2020-04-09 | $45.50 | $45.50 | $43.98 | $44.41 | $23.81 | 2,458,440 |
| 2020-04-08 | $44.05 | $45.87 | $43.50 | $45.01 | $24.13 | 3,480,050 |
| 2020-04-07 | $43.84 | $44.17 | $43.28 | $43.85 | $23.51 | 2,192,020 |
| 2020-04-06 | $42.69 | $42.69 | $42.69 | $42.69 | $22.88 | 0 |
| 2020-04-03 | $42.70 | $43.45 | $42.22 | $42.69 | $22.88 | 2,882,630 |
| 2020-04-02 | $40.00 | $43.10 | $39.20 | $42.50 | $22.78 | 4,016,210 |
| 2020-04-01 | $39.10 | $41.30 | $38.33 | $39.70 | $21.28 | 4,013,320 |
| 2020-03-31 | $40.89 | $41.11 | $38.87 | $39.00 | $20.91 | 2,997,380 |
| 2020-03-30 | $42.47 | $42.47 | $39.50 | $40.19 | $21.54 | 3,899,010 |
| 2020-03-27 | $45.86 | $46.10 | $43.00 | $43.00 | $23.05 | 3,271,910 |
| 2020-03-26 | $47.00 | $47.00 | $44.60 | $44.90 | $24.07 | 3,356,980 |
| 2020-03-25 | $47.53 | $47.78 | $46.50 | $46.90 | $25.14 | 4,365,280 |
| 2020-03-24 | $48.50 | $48.93 | $43.95 | $46.18 | $24.75 | 5,502,620 |
| 2020-03-23 | $46.61 | $49.89 | $46.61 | $47.05 | $25.22 | 4,249,640 |
| 2020-03-20 | $51.00 | $51.08 | $46.89 | $48.45 | $25.97 | 5,935,810 |
| 2020-03-19 | $45.85 | $49.89 | $45.00 | $49.89 | $26.74 | 5,874,790 |
| 2020-03-18 | $46.85 | $48.58 | $45.35 | $45.35 | $24.31 | 3,367,730 |
| 2020-03-17 | $47.56 | $48.00 | $45.00 | $46.69 | $25.03 | 3,524,170 |
| 2020-03-16 | $52.19 | $52.34 | $46.57 | $46.57 | $24.96 | 4,965,330 |
| 2020-03-13 | $48.75 | $52.68 | $48.30 | $51.74 | $27.73 | 5,315,350 |
| 2020-03-12 | $48.50 | $51.00 | $47.74 | $51.00 | $27.34 | 4,727,810 |
| 2020-03-11 | $49.46 | $52.68 | $49.01 | $49.41 | $26.49 | 7,205,360 |
| 2020-03-10 | $45.85 | $50.00 | $45.28 | $49.43 | $26.50 | 5,637,360 |
| 2020-03-09 | $45.98 | $48.69 | $45.60 | $46.38 | $24.86 | 6,248,240 |
| 2020-03-06 | $46.07 | $48.10 | $46.01 | $46.87 | $25.12 | 4,115,770 |
| 2020-03-05 | $51.68 | $51.80 | $46.60 | $47.43 | $25.42 | 6,589,380 |
| 2020-03-04 | $49.38 | $50.50 | $47.41 | $48.42 | $25.95 | 5,348,570 |
| 2020-03-03 | $53.00 | $54.93 | $48.93 | $49.73 | $26.66 | 8,233,790 |
| 2020-03-02 | $47.80 | $51.32 | $46.18 | $51.32 | $27.51 | 8,992,480 |
| 2020-02-28 | $47.85 | $49.80 | $46.59 | $46.65 | $25.01 | 7,014,170 |
| 2020-02-27 | $53.80 | $55.00 | $50.98 | $51.77 | $27.75 | 9,375,730 |
| 2020-02-26 | $53.15 | $55.80 | $50.08 | $52.73 | $28.27 | 10,547,800 |
| 2020-02-25 | $47.89 | $52.82 | $47.50 | $52.82 | $28.31 | 9,740,490 |
| 2020-02-24 | $44.24 | $48.02 | $44.23 | $48.02 | $25.74 | 6,041,990 |
| 2020-02-21 | $42.53 | $44.77 | $42.52 | $43.65 | $23.40 | 5,070,750 |
| 2020-02-20 | $43.06 | $44.17 | $42.01 | $43.84 | $23.50 | 3,657,640 |
| 2020-02-19 | $43.94 | $44.20 | $42.80 | $43.15 | $23.13 | 3,384,580 |
| 2020-02-18 | $43.90 | $44.34 | $43.00 | $44.32 | $23.76 | 4,203,030 |
| 2020-02-17 | $41.49 | $44.60 | $41.25 | $44.09 | $23.63 | 7,936,460 |
| 2020-02-14 | $40.83 | $41.73 | $40.58 | $40.95 | $21.95 | 3,310,430 |
| 2020-02-13 | $42.25 | $42.25 | $40.53 | $40.97 | $21.96 | 3,668,940 |
| 2020-02-12 | $40.59 | $42.84 | $40.32 | $41.83 | $22.42 | 6,914,750 |
| 2020-02-11 | $41.80 | $42.79 | $40.80 | $41.08 | $22.02 | 4,789,310 |
| 2020-02-10 | $41.32 | $42.86 | $40.30 | $42.09 | $22.56 | 8,103,840 |
| 2020-02-07 | $36.90 | $40.56 | $36.43 | $40.56 | $21.74 | 6,717,730 |
| 2020-02-06 | $34.40 | $37.30 | $34.40 | $36.87 | $19.76 | 4,523,120 |
| 2020-02-05 | $34.35 | $35.47 | $33.88 | $34.61 | $18.55 | 4,291,630 |
| 2020-02-04 | $32.00 | $34.59 | $32.00 | $34.33 | $18.40 | 4,396,710 |
| 2020-02-03 | $34.01 | $34.01 | $34.01 | $34.01 | $18.23 | 721,200 |
| 2020-01-31 | $37.79 | $37.79 | $37.79 | $37.79 | $20.26 | 0 |
| 2020-01-30 | $37.79 | $37.79 | $37.79 | $37.79 | $20.26 | 0 |
| 2020-01-29 | $37.79 | $37.79 | $37.79 | $37.79 | $20.26 | 0 |
| 2020-01-28 | $37.79 | $37.79 | $37.79 | $37.79 | $20.26 | 0 |
| 2020-01-27 | $37.79 | $37.79 | $37.79 | $37.79 | $20.26 | 0 |
| 2020-01-24 | $37.79 | $37.79 | $37.79 | $37.79 | $20.26 | 0 |
| 2020-01-23 | $38.74 | $40.18 | $37.48 | $37.79 | $20.26 | 5,039,600 |
| 2020-01-22 | $38.11 | $39.89 | $37.01 | $39.45 | $21.15 | 4,726,900 |
| 2020-01-21 | $39.00 | $39.44 | $38.12 | $38.15 | $20.45 | 3,706,620 |
| 2020-01-20 | $37.62 | $39.90 | $37.38 | $39.10 | $20.96 | 6,866,640 |
| 2020-01-17 | $38.33 | $38.33 | $36.77 | $37.65 | $20.18 | 7,365,670 |
| 2020-01-16 | $39.45 | $39.86 | $38.90 | $39.27 | $21.05 | 2,043,670 |
| 2020-01-15 | $38.86 | $39.58 | $38.75 | $39.22 | $21.02 | 1,933,560 |
| 2020-01-14 | $39.83 | $39.87 | $38.78 | $38.89 | $20.85 | 2,494,440 |
| 2020-01-13 | $39.22 | $39.87 | $38.63 | $39.87 | $21.37 | 2,787,040 |
| 2020-01-10 | $38.55 | $39.66 | $38.30 | $39.26 | $21.04 | 3,719,090 |
| 2020-01-09 | $37.50 | $38.45 | $37.12 | $38.44 | $20.61 | 3,634,670 |
| 2020-01-08 | $38.40 | $38.49 | $36.68 | $36.94 | $19.80 | 4,203,710 |
| 2020-01-07 | $39.03 | $39.03 | $38.11 | $38.52 | $20.65 | 2,381,840 |
| 2020-01-06 | $38.75 | $39.51 | $38.23 | $38.63 | $20.71 | 3,809,520 |
| 2020-01-03 | $38.40 | $38.88 | $38.02 | $38.51 | $20.64 | 2,813,290 |
| 2020-01-02 | $38.39 | $38.75 | $37.91 | $38.35 | $20.56 | 3,295,760 |
| 2020-01-01 | $38.26 | $38.26 | $38.26 | $38.26 | $20.51 | 0 |
| 2019-12-31 | $36.37 | $38.77 | $36.28 | $38.26 | $20.51 | 4,673,440 |
| 2019-12-30 | $36.09 | $36.99 | $35.25 | $36.40 | $19.51 | 1,777,990 |
| 2019-12-27 | $37.80 | $37.97 | $36.30 | $36.52 | $19.58 | 2,407,650 |
| 2019-12-26 | $37.20 | $37.99 | $37.02 | $37.49 | $20.10 | 2,295,400 |
| 2019-12-25 | $37.10 | $37.53 | $36.90 | $37.20 | $19.94 | 1,949,910 |
| 2019-12-24 | $36.45 | $37.30 | $36.08 | $37.24 | $19.96 | 1,963,480 |
| 2019-12-23 | $36.94 | $36.94 | $36.00 | $36.14 | $19.37 | 2,278,340 |
| 2019-12-20 | $37.19 | $37.60 | $36.78 | $37.11 | $19.89 | 1,938,300 |
| 2019-12-19 | $37.00 | $37.27 | $36.59 | $37.05 | $19.86 | 2,064,090 |
| 2019-12-18 | $37.52 | $37.78 | $36.88 | $36.89 | $19.77 | 3,215,110 |
| 2019-12-17 | $37.30 | $38.10 | $36.86 | $37.60 | $20.16 | 4,007,180 |
| 2019-12-16 | $35.55 | $37.15 | $35.47 | $36.85 | $19.75 | 3,725,780 |
| 2019-12-13 | $35.62 | $35.70 | $35.03 | $35.36 | $18.95 | 1,834,040 |
| 2019-12-12 | $35.06 | $35.93 | $34.87 | $35.09 | $18.81 | 2,026,670 |
| 2019-12-11 | $35.00 | $35.55 | $34.56 | $34.79 | $18.65 | 1,852,300 |
| 2019-12-10 | $34.97 | $35.38 | $34.70 | $35.00 | $18.76 | 1,314,900 |
| 2019-12-09 | $35.15 | $35.48 | $34.81 | $35.10 | $18.81 | 1,793,060 |
| 2019-12-06 | $34.49 | $35.30 | $34.35 | $35.08 | $18.80 | 1,861,790 |
| 2019-12-05 | $33.71 | $34.65 | $33.48 | $34.48 | $18.48 | 1,945,080 |
| 2019-12-04 | $33.51 | $34.16 | $33.30 | $33.60 | $18.01 | 1,522,380 |
| 2019-12-03 | $32.38 | $34.08 | $32.02 | $34.00 | $18.23 | 1,944,220 |
| 2019-12-02 | $32.85 | $33.20 | $32.38 | $32.80 | $17.58 | 1,264,590 |
| 2019-11-29 | $32.44 | $33.06 | $32.25 | $32.71 | $17.53 | 1,589,720 |
| 2019-11-28 | $32.21 | $32.80 | $32.09 | $32.48 | $17.41 | 1,475,410 |
| 2019-11-27 | $31.42 | $32.49 | $31.42 | $32.20 | $17.26 | 1,705,720 |
| 2019-11-26 | $32.48 | $32.95 | $31.49 | $31.90 | $17.10 | 2,405,280 |
| 2019-11-25 | $35.65 | $35.65 | $31.93 | $32.41 | $17.37 | 5,214,670 |
| 2019-11-22 | $35.40 | $36.35 | $34.62 | $35.34 | $18.94 | 2,971,760 |
| 2019-11-21 | $35.64 | $35.75 | $35.00 | $35.21 | $18.87 | 1,611,340 |
| 2019-11-20 | $35.79 | $36.20 | $35.38 | $35.60 | $19.08 | 2,683,830 |
| 2019-11-19 | $33.85 | $36.18 | $33.65 | $35.98 | $19.29 | 4,958,900 |
| 2019-11-18 | $33.84 | $34.18 | $33.36 | $33.92 | $18.18 | 1,500,140 |
| 2019-11-15 | $34.00 | $34.21 | $33.36 | $33.53 | $17.97 | 1,677,880 |
| 2019-11-14 | $33.90 | $34.23 | $33.48 | $34.10 | $18.28 | 2,142,170 |
| 2019-11-13 | $33.75 | $33.93 | $33.27 | $33.78 | $18.11 | 1,364,850 |
| 2019-11-12 | $33.63 | $33.85 | $33.00 | $33.65 | $18.04 | 1,714,390 |
| 2019-11-11 | $34.16 | $34.26 | $33.20 | $33.49 | $17.95 | 2,372,240 |
| 2019-11-08 | $34.69 | $35.32 | $34.61 | $34.65 | $18.57 | 1,948,560 |
| 2019-11-07 | $34.33 | $34.88 | $34.11 | $34.49 | $18.49 | 1,580,650 |
| 2019-11-06 | $35.20 | $35.34 | $34.06 | $34.20 | $18.33 | 2,443,850 |
| 2019-11-05 | $35.88 | $36.25 | $34.91 | $35.27 | $18.91 | 2,373,140 |
| 2019-11-04 | $35.30 | $36.24 | $35.14 | $35.80 | $19.19 | 2,658,290 |
| 2019-11-01 | $35.80 | $36.19 | $34.76 | $35.07 | $18.80 | 3,315,470 |
| 2019-10-31 | $35.88 | $36.77 | $35.41 | $35.44 | $19.00 | 2,197,890 |
| 2019-10-30 | $35.92 | $36.74 | $35.56 | $35.90 | $19.24 | 1,895,110 |
| 2019-10-29 | $38.09 | $38.09 | $36.10 | $36.20 | $19.40 | 4,045,960 |
| 2019-10-28 | $37.89 | $38.67 | $37.32 | $38.25 | $20.50 | 4,462,330 |
| 2019-10-25 | $37.40 | $37.93 | $36.61 | $37.80 | $20.26 | 2,768,290 |
| 2019-10-24 | $37.69 | $37.98 | $36.70 | $37.50 | $20.10 | 2,377,350 |
| 2019-10-23 | $38.28 | $38.47 | $37.61 | $37.81 | $20.27 | 2,903,800 |
| 2019-10-22 | $36.40 | $38.32 | $36.14 | $38.28 | $20.52 | 4,524,250 |
| 2019-10-21 | $36.03 | $36.58 | $35.16 | $36.10 | $19.35 | 1,981,300 |
| 2019-10-18 | $37.10 | $37.48 | $36.15 | $36.26 | $19.44 | 2,200,060 |
| 2019-10-17 | $37.55 | $37.79 | $36.68 | $37.00 | $19.83 | 2,516,380 |
| 2019-10-16 | $37.21 | $38.47 | $37.21 | $37.52 | $20.11 | 3,010,730 |
| 2019-10-15 | $36.73 | $38.30 | $36.73 | $37.28 | $19.98 | 5,917,970 |
| 2019-10-14 | $36.79 | $36.79 | $36.00 | $36.66 | $19.65 | 2,507,700 |
| 2019-10-11 | $36.47 | $36.93 | $35.81 | $36.35 | $19.49 | 2,917,910 |
| 2019-10-10 | $35.50 | $36.60 | $35.30 | $36.50 | $19.57 | 3,172,840 |
| 2019-10-09 | $34.33 | $35.63 | $33.68 | $35.48 | $19.02 | 2,692,640 |
| 2019-10-08 | $34.95 | $35.18 | $34.01 | $34.35 | $18.41 | 2,052,780 |
| 2019-10-07 | $34.50 | $34.50 | $34.50 | $34.50 | $18.49 | 0 |
| 2019-10-04 | $34.50 | $34.50 | $34.50 | $34.50 | $18.49 | 0 |
| 2019-10-03 | $34.50 | $34.50 | $34.50 | $34.50 | $18.49 | 0 |
| 2019-10-02 | $34.50 | $34.50 | $34.50 | $34.50 | $18.49 | 0 |
| 2019-10-01 | $34.50 | $34.50 | $34.50 | $34.50 | $18.49 | 0 |
| 2019-09-30 | $35.28 | $35.58 | $34.50 | $34.50 | $18.49 | 2,030,560 |
| 2019-09-27 | $35.25 | $35.75 | $34.86 | $35.35 | $18.95 | 2,341,350 |
| 2019-09-26 | $36.44 | $36.80 | $34.70 | $34.92 | $18.72 | 3,871,930 |
| 2019-09-25 | $37.90 | $38.31 | $35.66 | $36.54 | $19.59 | 4,482,160 |
| 2019-09-24 | $37.98 | $39.45 | $37.41 | $38.49 | $20.63 | 4,741,640 |
| 2019-09-23 | $37.11 | $37.97 | $37.04 | $37.60 | $20.16 | 3,230,840 |
| 2019-09-20 | $37.69 | $38.39 | $37.40 | $37.46 | $20.08 | 3,543,370 |
| 2019-09-19 | $37.80 | $38.16 | $37.11 | $37.92 | $20.33 | 2,488,650 |
| 2019-09-18 | $37.93 | $38.06 | $37.01 | $37.62 | $20.17 | 2,516,400 |
| 2019-09-17 | $39.18 | $39.37 | $37.00 | $38.00 | $20.37 | 4,758,500 |
| 2019-09-16 | $38.38 | $39.88 | $38.03 | $39.84 | $21.36 | 5,931,600 |
| 2019-09-13 | $38.25 | $38.25 | $38.25 | $38.25 | $20.50 | 0 |
| 2019-09-12 | $38.98 | $38.98 | $37.78 | $38.25 | $20.50 | 3,174,080 |
| 2019-09-11 | $39.55 | $39.55 | $37.90 | $38.39 | $20.58 | 4,730,220 |
| 2019-09-10 | $39.78 | $40.15 | $38.49 | $39.02 | $20.92 | 5,893,980 |
| 2019-09-09 | $39.76 | $40.40 | $39.01 | $40.12 | $21.51 | 8,296,160 |
| 2019-09-06 | $38.90 | $41.30 | $38.19 | $39.38 | $21.11 | 11,023,260 |
| 2019-09-05 | $35.08 | $38.17 | $35.08 | $38.17 | $20.46 | 8,484,550 |
| 2019-09-04 | $34.06 | $35.38 | $33.88 | $34.70 | $18.60 | 5,415,730 |
| 2019-09-03 | $33.40 | $34.58 | $33.12 | $34.35 | $18.41 | 5,798,710 |
| 2019-09-02 | $31.37 | $33.47 | $31.30 | $33.39 | $17.90 | 5,362,900 |
| 2019-08-30 | $32.80 | $32.85 | $30.79 | $31.17 | $16.71 | 4,660,740 |
| 2019-08-29 | $32.79 | $33.03 | $32.36 | $32.61 | $17.48 | 2,202,100 |
| 2019-08-28 | $32.95 | $33.24 | $32.45 | $32.52 | $17.43 | 2,438,790 |
| 2019-08-27 | $33.20 | $33.58 | $32.66 | $33.05 | $17.72 | 3,186,040 |
| 2019-08-26 | $32.51 | $33.19 | $32.30 | $32.95 | $17.66 | 3,649,140 |
| 2019-08-23 | $34.22 | $34.25 | $32.97 | $33.25 | $17.82 | 3,926,800 |
| 2019-08-22 | $34.30 | $34.68 | $33.67 | $34.17 | $18.32 | 4,091,490 |
| 2019-08-21 | $33.34 | $35.15 | $33.21 | $34.41 | $18.45 | 6,552,060 |
| 2019-08-20 | $33.81 | $34.14 | $33.27 | $33.31 | $17.86 | 3,577,450 |
| 2019-08-19 | $33.26 | $34.22 | $32.66 | $33.82 | $18.13 | 5,184,680 |
| 2019-08-16 | $33.03 | $33.58 | $32.46 | $33.00 | $17.69 | 5,487,100 |
| 2019-08-15 | $32.10 | $33.50 | $32.10 | $33.30 | $17.85 | 4,751,790 |
| 2019-08-14 | $34.47 | $34.50 | $33.00 | $33.22 | $17.81 | 5,274,870 |
| 2019-08-13 | $31.30 | $33.48 | $31.15 | $33.39 | $17.90 | 6,667,890 |
| 2019-08-12 | $30.07 | $32.10 | $29.56 | $32.05 | $17.18 | 4,700,210 |
| 2019-08-09 | $30.09 | $30.97 | $29.61 | $30.09 | $16.13 | 3,344,000 |
| 2019-08-08 | $29.55 | $30.10 | $29.24 | $30.01 | $16.09 | 2,889,480 |
| 2019-08-07 | $31.42 | $31.50 | $29.52 | $29.59 | $15.86 | 4,208,530 |
| 2019-08-06 | $31.00 | $31.29 | $29.85 | $31.15 | $16.70 | 3,577,910 |
| 2019-08-05 | $31.23 | $32.13 | $30.55 | $31.10 | $16.67 | 4,837,740 |
| 2019-08-02 | $32.24 | $32.58 | $31.42 | $31.75 | $17.02 | 3,516,060 |
| 2019-08-01 | $32.29 | $33.62 | $31.90 | $33.35 | $17.88 | 2,838,470 |
| 2019-07-31 | $32.79 | $33.28 | $32.27 | $32.29 | $17.31 | 1,774,600 |
| 2019-07-30 | $32.76 | $33.74 | $32.53 | $32.89 | $17.63 | 2,865,400 |
| 2019-07-29 | $32.40 | $33.30 | $32.30 | $33.03 | $17.71 | 2,386,180 |
| 2019-07-26 | $32.10 | $32.49 | $31.80 | $32.29 | $17.31 | 1,428,390 |
| 2019-07-25 | $32.00 | $32.96 | $31.82 | $32.15 | $17.23 | 2,956,760 |
| 2019-07-24 | $31.30 | $32.30 | $31.30 | $32.20 | $17.26 | 2,515,990 |
| 2019-07-23 | $30.07 | $31.28 | $30.07 | $31.12 | $16.68 | 1,906,690 |
| 2019-07-22 | $31.10 | $31.40 | $29.81 | $30.75 | $16.48 | 2,131,960 |
| 2019-07-19 | $31.14 | $31.99 | $31.03 | $31.13 | $16.69 | 2,304,070 |
| 2019-07-18 | $31.10 | $32.32 | $31.10 | $31.36 | $16.81 | 2,480,120 |
| 2019-07-17 | $32.10 | $32.78 | $31.63 | $31.75 | $17.02 | 2,968,660 |
| 2019-07-16 | $31.93 | $33.00 | $31.61 | $32.23 | $17.28 | 3,811,300 |
| 2019-07-15 | $30.07 | $32.35 | $29.92 | $31.84 | $17.07 | 3,882,230 |
| 2019-07-12 | $29.52 | $30.68 | $29.52 | $30.08 | $16.12 | 2,506,790 |
| 2019-07-11 | $29.88 | $30.16 | $29.36 | $29.70 | $15.92 | 2,353,480 |
| 2019-07-10 | $30.31 | $30.80 | $29.23 | $29.45 | $15.79 | 2,882,400 |
| 2019-07-09 | $28.50 | $31.00 | $28.33 | $30.01 | $16.09 | 4,248,100 |
| 2019-07-08 | $29.39 | $29.39 | $28.32 | $28.45 | $15.25 | 2,191,290 |
| 2019-07-05 | $29.24 | $29.66 | $28.78 | $29.06 | $15.58 | 1,940,200 |
| 2019-07-04 | $30.00 | $30.14 | $29.15 | $29.18 | $15.64 | 2,375,930 |
| 2019-07-03 | $29.40 | $30.30 | $29.02 | $30.21 | $16.19 | 3,564,080 |
| 2019-07-02 | $29.49 | $29.70 | $29.05 | $29.41 | $15.76 | 2,335,080 |
| 2019-07-01 | $28.65 | $30.18 | $28.51 | $29.79 | $15.97 | 6,450,670 |
| 2019-06-28 | $28.00 | $28.00 | $26.90 | $27.62 | $14.81 | 3,652,800 |
| 2019-06-27 | $27.50 | $28.35 | $27.50 | $28.18 | $15.11 | 5,399,260 |
| 2019-06-26 | $26.68 | $27.45 | $26.40 | $27.05 | $14.50 | 2,624,310 |
| 2019-06-25 | $27.09 | $27.25 | $26.22 | $26.82 | $14.38 | 2,095,900 |
| 2019-06-24 | $27.23 | $27.34 | $26.78 | $27.09 | $14.52 | 2,031,450 |
| 2019-06-21 | $26.90 | $27.62 | $26.84 | $27.23 | $14.60 | 4,087,150 |
| 2019-06-20 | $26.48 | $26.95 | $25.65 | $26.71 | $14.32 | 3,630,340 |
| 2019-06-19 | $27.02 | $27.17 | $26.30 | $26.36 | $14.13 | 3,957,110 |
| 2019-06-18 | $26.24 | $26.24 | $25.60 | $25.91 | $13.89 | 1,739,460 |
| 2019-06-17 | $26.08 | $26.43 | $25.68 | $25.98 | $13.93 | 2,341,460 |
| 2019-06-14 | $27.41 | $27.59 | $25.87 | $26.02 | $13.95 | 4,572,640 |
| 2019-06-13 | $27.31 | $27.97 | $27.23 | $27.39 | $14.68 | 3,241,600 |
| 2019-06-12 | $27.62 | $28.42 | $27.45 | $27.50 | $14.74 | 4,921,320 |
| 2019-06-11 | $27.24 | $27.98 | $26.39 | $27.92 | $14.97 | 6,250,180 |
| 2019-06-10 | $26.53 | $27.70 | $26.25 | $27.23 | $14.60 | 4,364,300 |
| 2019-06-07 | $26.50 | $26.50 | $26.50 | $26.50 | $14.21 | 0 |
| 2019-06-06 | $28.44 | $28.45 | $26.03 | $26.50 | $14.21 | 6,467,240 |
| 2019-06-05 | $27.81 | $28.75 | $26.88 | $28.42 | $15.23 | 7,838,490 |
| 2019-06-04 | $27.02 | $27.85 | $26.59 | $27.45 | $14.71 | 7,885,070 |
| 2019-06-03 | $26.66 | $27.67 | $24.78 | $26.96 | $14.45 | 7,666,010 |
| 2019-05-31 | $26.28 | $27.23 | $26.27 | $26.50 | $14.21 | 3,895,400 |
| 2019-05-30 | $26.83 | $26.84 | $25.88 | $26.31 | $14.10 | 3,802,140 |
| 2019-05-29 | $26.50 | $27.28 | $26.03 | $26.83 | $14.38 | 4,939,350 |
| 2019-05-28 | $27.80 | $27.89 | $25.61 | $26.48 | $14.19 | 7,144,560 |
| 2019-05-27 | $24.60 | $26.50 | $24.54 | $26.50 | $14.21 | 5,543,860 |
| 2019-05-24 | $25.95 | $26.60 | $23.67 | $24.09 | $12.91 | 6,871,650 |
| 2019-05-23 | $27.46 | $27.46 | $25.88 | $26.29 | $14.09 | 4,307,090 |
| 2019-05-22 | $27.17 | $28.38 | $26.57 | $27.25 | $14.61 | 5,924,440 |
| 2019-05-21 | $24.96 | $27.03 | $24.70 | $27.03 | $14.49 | 6,095,480 |
| 2019-05-20 | $25.80 | $25.80 | $23.38 | $24.93 | $13.17 | 6,113,810 |
| 2019-05-17 | $27.35 | $27.92 | $25.80 | $25.98 | $13.72 | 3,082,800 |
| 2019-05-16 | $27.42 | $27.65 | $26.58 | $27.47 | $14.51 | 2,707,420 |
| 2019-05-15 | $27.84 | $28.10 | $27.27 | $27.59 | $14.57 | 2,767,580 |
| 2019-05-14 | $26.39 | $27.88 | $26.39 | $27.50 | $14.53 | 2,833,640 |
| 2019-05-13 | $27.85 | $27.85 | $26.85 | $27.08 | $14.30 | 2,494,600 |
| 2019-05-10 | $26.89 | $27.86 | $26.12 | $27.70 | $14.63 | 3,800,180 |
| 2019-05-09 | $25.75 | $26.90 | $25.75 | $26.26 | $13.87 | 2,658,370 |
| 2019-05-08 | $25.26 | $26.90 | $25.21 | $26.13 | $13.80 | 3,285,070 |
| 2019-05-07 | $26.62 | $26.79 | $25.30 | $26.08 | $13.78 | 4,008,120 |
| 2019-05-06 | $28.55 | $28.55 | $26.68 | $26.68 | $14.09 | 2,644,730 |
| 2019-05-03 | $29.64 | $29.64 | $29.64 | $29.64 | $15.66 | 0 |
| 2019-05-02 | $29.64 | $29.64 | $29.64 | $29.64 | $15.66 | 0 |
| 2019-05-01 | $29.64 | $29.64 | $29.64 | $29.64 | $15.66 | 0 |
| 2019-04-30 | $29.88 | $30.29 | $29.30 | $29.64 | $15.66 | 2,566,280 |
| 2019-04-29 | $31.40 | $31.87 | $29.50 | $29.68 | $15.68 | 4,599,200 |
| 2019-04-26 | $30.94 | $32.28 | $30.40 | $31.40 | $16.59 | 4,148,080 |
| 2019-04-25 | $32.92 | $33.35 | $31.16 | $31.29 | $16.53 | 4,600,120 |
| 2019-04-24 | $33.40 | $33.55 | $32.50 | $33.36 | $17.62 | 3,173,820 |
| 2019-04-23 | $34.21 | $34.44 | $32.92 | $33.06 | $17.46 | 3,248,690 |
| 2019-04-22 | $34.45 | $35.59 | $33.80 | $33.82 | $17.86 | 4,548,190 |
| 2019-04-19 | $35.71 | $35.78 | $33.50 | $34.70 | $18.33 | 6,011,310 |
| 2019-04-18 | $35.40 | $36.37 | $34.68 | $36.04 | $19.04 | 6,094,560 |
| 2019-04-17 | $35.25 | $36.64 | $34.56 | $35.59 | $18.80 | 9,110,190 |
| 2019-04-16 | $31.54 | $34.56 | $31.28 | $34.56 | $18.26 | 7,265,980 |
| 2019-04-15 | $31.00 | $32.40 | $31.00 | $31.42 | $16.60 | 4,809,290 |
| 2019-04-12 | $30.26 | $31.08 | $30.18 | $30.46 | $16.09 | 1,854,860 |
| 2019-04-11 | $31.69 | $32.30 | $30.73 | $30.85 | $16.30 | 2,809,790 |
| 2019-04-10 | $31.40 | $32.33 | $31.00 | $31.70 | $16.74 | 3,439,500 |
| 2019-04-09 | $31.00 | $32.40 | $30.73 | $31.63 | $16.71 | 4,521,620 |
| 2019-04-08 | $32.01 | $32.45 | $30.89 | $31.60 | $16.69 | 3,039,070 |
| 2019-04-05 | $32.10 | $32.10 | $32.10 | $32.10 | $16.96 | 0 |
| 2019-04-04 | $32.90 | $33.29 | $31.50 | $32.10 | $16.96 | 3,203,410 |
| 2019-04-03 | $32.71 | $33.37 | $32.35 | $32.90 | $17.38 | 1,980,400 |
| 2019-04-02 | $34.00 | $34.00 | $32.75 | $32.89 | $17.37 | 2,389,740 |
| 2019-04-01 | $32.40 | $33.70 | $32.02 | $33.35 | $17.62 | 3,398,740 |
| 2019-03-29 | $30.60 | $32.09 | $30.08 | $31.91 | $16.86 | 3,000,470 |
| 2019-03-28 | $30.91 | $32.33 | $30.60 | $30.70 | $16.22 | 2,388,090 |
| 2019-03-27 | $30.70 | $31.16 | $30.26 | $30.87 | $16.31 | 1,868,330 |
| 2019-03-26 | $32.88 | $33.15 | $29.88 | $30.50 | $16.11 | 3,893,130 |
| 2019-03-25 | $32.55 | $33.64 | $32.20 | $32.94 | $17.40 | 3,378,410 |
| 2019-03-22 | $32.25 | $33.10 | $31.40 | $33.04 | $17.45 | 3,440,210 |
| 2019-03-21 | $32.31 | $32.70 | $32.00 | $32.08 | $16.95 | 2,618,750 |
| 2019-03-20 | $32.68 | $32.90 | $31.60 | $32.22 | $17.02 | 2,787,370 |
| 2019-03-19 | $33.02 | $33.20 | $31.98 | $32.18 | $17.00 | 2,490,080 |
| 2019-03-18 | $31.09 | $32.80 | $31.05 | $32.80 | $17.33 | 3,482,360 |
| 2019-03-15 | $31.90 | $32.36 | $30.44 | $31.12 | $16.44 | 4,066,400 |
| 2019-03-14 | $31.63 | $32.52 | $31.05 | $31.62 | $16.70 | 2,688,600 |
| 2019-03-13 | $33.37 | $33.43 | $31.61 | $32.00 | $16.90 | 3,464,120 |
| 2019-03-12 | $33.62 | $33.89 | $33.05 | $33.48 | $17.68 | 4,783,720 |
| 2019-03-11 | $33.21 | $34.21 | $32.80 | $33.65 | $17.77 | 5,547,680 |
| 2019-03-08 | $32.30 | $35.18 | $32.05 | $32.93 | $17.39 | 5,809,060 |
| 2019-03-07 | $33.67 | $34.08 | $32.40 | $32.76 | $17.30 | 4,240,620 |
| 2019-03-06 | $34.31 | $34.50 | $33.43 | $34.08 | $18.00 | 3,385,200 |
| 2019-03-05 | $33.50 | $34.35 | $32.85 | $34.26 | $18.10 | 3,998,460 |
| 2019-03-04 | $33.95 | $34.55 | $33.20 | $33.79 | $17.85 | 3,833,450 |
| 2019-03-01 | $33.22 | $33.75 | $32.51 | $33.70 | $17.80 | 2,563,990 |
| 2019-02-28 | $32.49 | $33.47 | $32.40 | $33.19 | $17.53 | 2,894,690 |
| 2019-02-27 | $33.03 | $33.89 | $32.21 | $32.43 | $17.13 | 3,747,240 |
| 2019-02-26 | $34.08 | $35.49 | $33.35 | $33.38 | $17.63 | 5,907,100 |
| 2019-02-25 | $34.00 | $35.66 | $32.90 | $34.96 | $18.47 | 6,644,170 |
| 2019-02-22 | $30.96 | $33.28 | $30.80 | $33.16 | $17.52 | 5,390,890 |
| 2019-02-21 | $30.48 | $32.57 | $30.11 | $31.05 | $16.40 | 5,876,360 |
| 2019-02-20 | $31.00 | $31.17 | $29.84 | $30.70 | $16.22 | 5,738,760 |
| 2019-02-19 | $30.60 | $32.16 | $30.58 | $31.70 | $16.74 | 6,643,230 |
| 2019-02-18 | $30.30 | $30.65 | $29.59 | $30.42 | $16.07 | 4,677,710 |
| 2019-02-15 | $29.90 | $30.61 | $29.40 | $29.57 | $15.62 | 3,574,040 |
| 2019-02-14 | $29.90 | $30.01 | $29.40 | $29.73 | $15.70 | 2,889,820 |
| 2019-02-13 | $29.54 | $31.19 | $29.53 | $30.01 | $15.85 | 6,190,080 |
| 2019-02-12 | $29.94 | $30.10 | $29.50 | $29.66 | $15.67 | 3,562,180 |
| 2019-02-11 | $27.99 | $30.10 | $27.76 | $29.89 | $15.79 | 5,822,960 |
| 2019-02-08 | $27.69 | $27.69 | $27.69 | $27.69 | $14.63 | 0 |
| 2019-02-07 | $27.69 | $27.69 | $27.69 | $27.69 | $14.63 | 0 |
| 2019-02-06 | $27.69 | $27.69 | $27.69 | $27.69 | $14.63 | 0 |
| 2019-02-05 | $27.69 | $27.69 | $27.69 | $27.69 | $14.63 | 0 |
| 2019-02-04 | $27.69 | $27.69 | $27.69 | $27.69 | $14.63 | 0 |
| 2019-02-01 | $26.36 | $27.77 | $26.26 | $27.69 | $14.63 | 3,725,010 |
| 2019-01-31 | $26.20 | $27.12 | $25.64 | $26.36 | $13.92 | 2,929,440 |
| 2019-01-30 | $25.06 | $26.69 | $25.06 | $25.80 | $13.63 | 3,059,500 |
| 2019-01-29 | $26.23 | $26.23 | $24.90 | $25.30 | $13.36 | 2,850,550 |
| 2019-01-28 | $26.68 | $26.83 | $26.11 | $26.30 | $13.89 | 1,876,980 |
| 2019-01-25 | $26.55 | $27.20 | $26.30 | $26.69 | $14.10 | 2,504,530 |
| 2019-01-24 | $26.10 | $27.19 | $26.00 | $26.53 | $14.01 | 2,616,030 |
| 2019-01-23 | $26.41 | $26.68 | $25.93 | $26.20 | $13.84 | 2,188,290 |
| 2019-01-22 | $27.01 | $27.15 | $26.35 | $26.50 | $14.00 | 2,775,010 |
| 2019-01-21 | $26.50 | $27.45 | $26.35 | $27.16 | $14.35 | 2,932,530 |
| 2019-01-18 | $26.40 | $26.84 | $25.85 | $26.65 | $14.08 | 2,656,960 |
| 2019-01-17 | $26.93 | $27.40 | $26.34 | $26.40 | $13.95 | 3,026,460 |
| 2019-01-16 | $26.78 | $27.97 | $26.61 | $27.03 | $14.28 | 4,225,910 |
| 2019-01-15 | $26.30 | $27.24 | $25.81 | $26.95 | $14.24 | 4,568,610 |
| 2019-01-14 | $26.18 | $26.83 | $25.57 | $26.80 | $14.16 | 3,627,380 |
| 2019-01-11 | $26.67 | $27.27 | $26.01 | $26.31 | $13.90 | 4,889,390 |
| 2019-01-10 | $25.45 | $26.88 | $25.21 | $26.40 | $13.95 | 5,692,280 |
| 2019-01-09 | $25.80 | $26.39 | $25.27 | $25.43 | $13.43 | 3,883,540 |
| 2019-01-08 | $25.60 | $25.94 | $25.12 | $25.66 | $13.55 | 3,439,310 |
| 2019-01-07 | $24.68 | $26.10 | $24.65 | $25.80 | $13.63 | 5,138,830 |
| 2019-01-04 | $23.06 | $24.80 | $23.05 | $24.66 | $13.03 | 3,575,190 |
| 2019-01-03 | $25.30 | $25.30 | $23.61 | $23.61 | $12.47 | 4,888,150 |
| 2019-01-02 | $24.43 | $25.47 | $24.10 | $25.40 | $13.42 | 4,160,130 |
| 2019-01-01 | $24.17 | $24.17 | $24.17 | $24.17 | $12.77 | 0 |
| 2018-12-31 | $24.17 | $24.17 | $24.17 | $24.17 | $12.77 | 0 |
| 2018-12-28 | $24.70 | $24.92 | $24.10 | $24.17 | $12.77 | 2,664,770 |
| 2018-12-27 | $25.10 | $25.37 | $24.50 | $24.65 | $13.02 | 3,463,920 |
| 2018-12-26 | $24.56 | $24.56 | $24.56 | $24.56 | $12.97 | 0 |
| 2018-12-25 | $24.56 | $24.56 | $24.56 | $24.56 | $12.97 | 0 |
| 2018-12-24 | $23.20 | $24.59 | $23.20 | $24.56 | $12.97 | 5,175,560 |
| 2018-12-21 | $23.05 | $23.40 | $22.73 | $23.08 | $12.19 | 2,594,660 |
| 2018-12-20 | $22.99 | $23.45 | $22.79 | $23.21 | $12.26 | 2,561,530 |
| 2018-12-19 | $23.37 | $23.74 | $22.92 | $23.07 | $12.19 | 2,579,270 |
| 2018-12-18 | $23.59 | $23.63 | $22.75 | $23.31 | $12.31 | 3,782,230 |
| 2018-12-17 | $24.40 | $24.50 | $23.40 | $23.79 | $12.57 | 3,193,390 |
| 2018-12-14 | $25.08 | $25.33 | $24.21 | $24.48 | $12.93 | 3,663,860 |
| 2018-12-13 | $25.70 | $25.90 | $25.32 | $25.46 | $13.45 | 3,789,990 |
| 2018-12-12 | $26.36 | $26.62 | $24.95 | $25.07 | $13.24 | 3,499,800 |
| 2018-12-11 | $25.83 | $26.49 | $25.22 | $25.83 | $13.64 | 4,399,640 |
| 2018-12-10 | $24.66 | $25.83 | $24.51 | $25.30 | $13.36 | 4,127,100 |
| 2018-12-07 | $23.64 | $24.78 | $23.64 | $24.51 | $12.95 | 3,951,050 |
| 2018-12-06 | $25.50 | $25.50 | $23.45 | $23.59 | $12.46 | 6,111,770 |
| 2018-12-05 | $25.99 | $26.58 | $25.87 | $26.04 | $13.75 | 3,231,960 |
| 2018-12-04 | $26.32 | $26.66 | $26.12 | $26.48 | $13.99 | 2,982,820 |
| 2018-12-03 | $25.55 | $26.69 | $25.43 | $26.45 | $13.97 | 5,526,050 |
| 2018-11-30 | $23.75 | $24.78 | $23.62 | $24.64 | $13.02 | 2,215,760 |
| 2018-11-29 | $25.52 | $25.67 | $23.88 | $23.89 | $12.62 | 3,080,520 |
| 2018-11-28 | $25.12 | $25.59 | $24.65 | $25.46 | $13.45 | 2,422,480 |
| 2018-11-27 | $25.03 | $25.69 | $24.89 | $25.28 | $13.35 | 3,202,210 |
| 2018-11-26 | $24.35 | $25.15 | $24.35 | $24.95 | $13.18 | 2,838,300 |
| 2018-11-23 | $24.85 | $25.09 | $24.12 | $24.70 | $13.05 | 3,210,230 |
| 2018-11-22 | $25.49 | $25.79 | $24.40 | $24.64 | $13.02 | 3,023,450 |
| 2018-11-21 | $25.10 | $25.85 | $25.06 | $25.25 | $13.34 | 2,281,730 |
| 2018-11-20 | $26.12 | $26.52 | $25.16 | $25.50 | $13.47 | 3,266,950 |
| 2018-11-19 | $26.63 | $26.85 | $25.38 | $26.55 | $14.02 | 4,349,520 |
| 2018-11-16 | $26.30 | $26.95 | $26.16 | $26.63 | $14.07 | 3,808,080 |
| 2018-11-15 | $25.88 | $26.50 | $25.68 | $26.50 | $14.00 | 3,856,630 |
| 2018-11-14 | $26.50 | $26.62 | $25.93 | $25.99 | $13.73 | 3,683,480 |
| 2018-11-13 | $27.03 | $28.19 | $26.47 | $26.56 | $14.03 | 7,570,300 |
| 2018-11-12 | $27.00 | $27.78 | $26.99 | $27.45 | $14.50 | 4,690,080 |
| 2018-11-09 | $25.75 | $28.24 | $25.40 | $27.19 | $14.36 | 6,860,310 |
| 2018-11-08 | $25.37 | $26.20 | $24.90 | $25.85 | $13.65 | 4,747,420 |
| 2018-11-07 | $25.39 | $25.97 | $24.89 | $25.18 | $13.30 | 5,103,370 |
| 2018-11-06 | $25.19 | $25.65 | $24.83 | $25.45 | $13.44 | 3,571,460 |
| 2018-11-05 | $25.69 | $25.69 | $24.30 | $25.62 | $13.53 | 6,620,780 |
| 2018-11-02 | $26.50 | $26.88 | $25.14 | $25.80 | $13.63 | 4,558,780 |
| 2018-11-01 | $25.63 | $27.00 | $25.60 | $25.97 | $13.72 | 4,544,990 |
| 2018-10-31 | $25.59 | $26.03 | $25.15 | $25.65 | $13.55 | 3,172,120 |
| 2018-10-30 | $25.70 | $27.15 | $25.26 | $25.79 | $13.62 | 4,652,680 |
| 2018-10-29 | $26.55 | $26.55 | $25.70 | $25.92 | $13.69 | 4,036,190 |
| 2018-10-26 | $25.17 | $27.37 | $25.17 | $26.90 | $14.21 | 5,735,590 |
| 2018-10-25 | $23.56 | $26.00 | $23.45 | $25.30 | $13.36 | 5,006,020 |
| 2018-10-24 | $24.66 | $25.10 | $24.36 | $24.72 | $13.06 | 2,963,430 |
| 2018-10-23 | $24.63 | $25.25 | $24.21 | $25.17 | $13.30 | 4,764,950 |
| 2018-10-22 | $24.67 | $25.97 | $24.02 | $25.19 | $13.31 | 6,953,670 |
| 2018-10-19 | $21.44 | $23.97 | $21.38 | $23.91 | $12.63 | 4,727,260 |
| 2018-10-18 | $22.55 | $22.55 | $21.45 | $22.03 | $11.64 | 3,107,270 |
| 2018-10-17 | $22.62 | $23.13 | $21.77 | $22.98 | $12.14 | 4,359,940 |
| 2018-10-16 | $22.61 | $22.76 | $21.89 | $22.20 | $11.73 | 3,292,850 |
| 2018-10-15 | $21.49 | $23.49 | $21.49 | $22.53 | $11.90 | 5,128,500 |
| 2018-10-12 | $20.20 | $21.97 | $19.96 | $21.70 | $11.46 | 4,557,660 |
| 2018-10-11 | $21.00 | $21.13 | $19.40 | $20.25 | $10.70 | 4,169,500 |
| 2018-10-10 | $19.51 | $21.27 | $19.51 | $21.27 | $11.24 | 3,439,680 |
| 2018-10-09 | $19.84 | $20.28 | $19.31 | $19.34 | $10.22 | 1,294,130 |
| 2018-10-08 | $19.50 | $20.48 | $19.22 | $19.84 | $10.48 | 1,367,840 |
| 2018-10-05 | $20.05 | $20.05 | $20.05 | $20.05 | $10.59 | 0 |
| 2018-10-04 | $20.05 | $20.05 | $20.05 | $20.05 | $10.59 | 0 |
| 2018-10-03 | $20.05 | $20.05 | $20.05 | $20.05 | $10.59 | 0 |
| 2018-10-02 | $20.05 | $20.05 | $20.05 | $20.05 | $10.59 | 0 |
| 2018-10-01 | $20.05 | $20.05 | $20.05 | $20.05 | $10.59 | 0 |
| 2018-09-28 | $20.07 | $20.25 | $19.78 | $20.05 | $10.59 | 1,427,970 |
| 2018-09-27 | $20.30 | $20.54 | $19.88 | $20.07 | $10.60 | 2,053,140 |
| 2018-09-26 | $20.65 | $20.70 | $19.25 | $20.67 | $10.92 | 5,601,850 |
| 2018-09-25 | $21.52 | $21.60 | $21.00 | $21.33 | $11.27 | 1,540,710 |
| 2018-09-24 | $21.73 | $21.73 | $21.73 | $21.73 | $11.48 | 0 |
| 2018-09-21 | $21.50 | $21.92 | $21.04 | $21.73 | $11.48 | 1,599,650 |
| 2018-09-20 | $21.80 | $22.43 | $21.52 | $21.53 | $11.37 | 1,975,800 |
| 2018-09-19 | $20.78 | $22.05 | $20.58 | $22.00 | $11.62 | 2,802,350 |
| 2018-09-18 | $21.15 | $21.50 | $20.40 | $21.00 | $11.09 | 2,879,170 |
| 2018-09-17 | $21.80 | $21.88 | $21.28 | $21.55 | $11.38 | 1,643,270 |
| 2018-09-14 | $21.83 | $22.30 | $21.50 | $22.00 | $11.62 | 2,645,240 |
| 2018-09-13 | $21.90 | $22.20 | $21.10 | $21.98 | $11.61 | 2,994,920 |
| 2018-09-12 | $21.42 | $22.08 | $21.24 | $21.64 | $11.43 | 3,011,770 |
| 2018-09-11 | $20.49 | $21.65 | $19.90 | $21.65 | $11.44 | 3,792,980 |
| 2018-09-10 | $20.27 | $21.10 | $20.08 | $20.43 | $10.79 | 2,294,400 |
| 2018-09-07 | $20.64 | $21.36 | $20.00 | $20.31 | $10.73 | 1,845,540 |
| 2018-09-06 | $20.42 | $21.20 | $20.31 | $20.78 | $10.98 | 1,916,230 |
| 2018-09-05 | $21.01 | $21.77 | $20.40 | $20.55 | $10.85 | 2,714,120 |
| 2018-09-04 | $21.00 | $21.43 | $20.70 | $21.36 | $11.28 | 2,532,400 |
| 2018-09-03 | $20.59 | $21.35 | $19.82 | $21.30 | $11.25 | 2,694,230 |
| 2018-08-31 | $20.67 | $20.93 | $20.37 | $20.86 | $11.02 | 2,412,550 |
| 2018-08-30 | $21.44 | $21.47 | $20.32 | $20.59 | $10.88 | 2,968,210 |
| 2018-08-29 | $21.20 | $21.50 | $20.80 | $21.49 | $11.35 | 2,646,970 |
| 2018-08-28 | $21.20 | $22.50 | $20.80 | $21.21 | $11.20 | 7,025,030 |
| 2018-08-27 | $19.90 | $21.49 | $19.70 | $21.16 | $11.18 | 5,305,070 |
| 2018-08-24 | $19.60 | $20.53 | $19.41 | $19.86 | $10.49 | 3,271,410 |
| 2018-08-23 | $18.85 | $20.28 | $18.85 | $19.77 | $10.44 | 4,046,050 |
| 2018-08-22 | $19.15 | $19.48 | $18.78 | $19.01 | $10.04 | 2,542,670 |
| 2018-08-21 | $18.92 | $19.56 | $18.81 | $19.38 | $10.24 | 3,943,770 |
| 2018-08-20 | $17.96 | $19.32 | $17.66 | $19.10 | $10.09 | 4,030,780 |
| 2018-08-17 | $18.25 | $18.42 | $17.71 | $17.88 | $9.44 | 1,640,850 |
| 2018-08-16 | $17.70 | $18.56 | $17.37 | $18.20 | $9.61 | 2,483,150 |
| 2018-08-15 | $17.98 | $18.36 | $17.80 | $17.81 | $9.41 | 1,427,750 |
| 2018-08-14 | $18.05 | $18.22 | $17.95 | $18.00 | $9.51 | 834,300 |
| 2018-08-13 | $17.80 | $18.68 | $17.59 | $18.29 | $9.66 | 1,485,440 |
| 2018-08-10 | $17.81 | $18.21 | $17.69 | $17.93 | $9.47 | 1,437,650 |
| 2018-08-09 | $16.99 | $18.15 | $16.79 | $17.92 | $9.47 | 2,314,900 |
| 2018-08-08 | $17.37 | $17.58 | $16.96 | $17.00 | $8.98 | 853,140 |
| 2018-08-07 | $16.99 | $17.39 | $16.85 | $17.36 | $9.17 | 555,410 |
| 2018-08-06 | $17.13 | $17.26 | $16.85 | $16.93 | $8.94 | 580,790 |
| 2018-08-03 | $17.51 | $17.60 | $17.02 | $17.15 | $9.06 | 586,350 |
| 2018-08-02 | $17.40 | $17.55 | $16.68 | $17.54 | $9.27 | 1,375,800 |
| 2018-08-01 | $17.22 | $17.62 | $17.13 | $17.40 | $9.19 | 1,270,550 |
| 2018-07-31 | $17.01 | $17.27 | $17.01 | $17.12 | $9.04 | 497,300 |
| 2018-07-30 | $17.00 | $17.20 | $16.90 | $17.09 | $9.03 | 947,300 |
| 2018-07-27 | $17.55 | $17.57 | $17.13 | $17.13 | $9.05 | 901,600 |
| 2018-07-26 | $17.78 | $17.83 | $17.46 | $17.50 | $9.24 | 1,109,240 |
| 2018-07-25 | $18.09 | $18.25 | $17.72 | $17.78 | $9.39 | 1,625,170 |
| 2018-07-24 | $17.91 | $18.24 | $17.81 | $18.14 | $9.58 | 1,443,430 |
| 2018-07-23 | $17.70 | $18.47 | $17.67 | $18.04 | $9.53 | 2,427,690 |
| 2018-07-20 | $17.29 | $18.08 | $17.25 | $17.84 | $9.42 | 2,085,250 |
| 2018-07-19 | $18.12 | $18.20 | $17.50 | $17.59 | $9.29 | 3,326,990 |
| 2018-07-18 | $19.47 | $19.47 | $18.30 | $18.31 | $9.67 | 5,562,670 |
| 2018-07-17 | $17.70 | $17.70 | $17.70 | $17.70 | $9.35 | 0 |
| 2018-07-16 | $17.70 | $17.70 | $17.70 | $17.70 | $9.35 | 0 |
| 2018-07-13 | $17.70 | $17.70 | $17.70 | $17.70 | $9.35 | 0 |
| 2018-07-12 | $17.70 | $17.70 | $17.70 | $17.70 | $9.35 | 0 |
| 2018-07-11 | $17.70 | $17.70 | $17.70 | $17.70 | $9.35 | 0 |
| 2018-07-10 | $17.63 | $17.85 | $17.45 | $17.70 | $9.35 | 1,115,070 |
| 2018-07-09 | $17.18 | $17.66 | $17.17 | $17.57 | $9.28 | 875,070 |
| 2018-07-06 | $16.70 | $17.53 | $16.56 | $17.15 | $9.06 | 1,407,620 |
| 2018-07-05 | $17.30 | $17.55 | $16.76 | $16.76 | $8.85 | 1,283,550 |
| 2018-07-04 | $17.84 | $18.03 | $17.29 | $17.52 | $9.25 | 1,563,250 |
| 2018-07-03 | $17.22 | $18.00 | $17.22 | $18.00 | $9.51 | 1,845,950 |
| 2018-07-02 | $17.59 | $17.79 | $16.95 | $17.22 | $9.10 | 1,344,750 |
| 2018-06-29 | $17.19 | $17.79 | $17.15 | $17.70 | $9.35 | 1,274,950 |
| 2018-06-28 | $17.48 | $17.65 | $17.18 | $17.18 | $9.07 | 916,600 |
| 2018-06-27 | $17.38 | $17.45 | $17.08 | $17.33 | $9.15 | 944,400 |
| 2018-06-26 | $16.50 | $17.50 | $16.30 | $17.39 | $9.19 | 1,465,810 |
| 2018-06-25 | $17.02 | $17.28 | $16.70 | $16.73 | $8.84 | 906,600 |
| 2018-06-22 | $16.25 | $16.88 | $16.12 | $16.84 | $8.90 | 1,031,680 |
| 2018-06-21 | $16.52 | $16.74 | $16.08 | $16.25 | $8.58 | 983,200 |
| 2018-06-20 | $16.04 | $16.71 | $16.01 | $16.53 | $8.73 | 1,261,300 |
| 2018-06-19 | $17.38 | $17.40 | $15.98 | $16.25 | $8.58 | 2,518,600 |
| 2018-06-18 | $17.76 | $17.76 | $17.76 | $17.76 | $9.38 | 0 |
| 2018-06-15 | $18.30 | $18.56 | $17.50 | $17.76 | $9.38 | 1,531,260 |
| 2018-06-14 | $18.01 | $18.42 | $18.01 | $18.32 | $9.68 | 1,101,590 |
| 2018-06-13 | $18.23 | $18.90 | $18.20 | $18.20 | $9.61 | 1,483,260 |
| 2018-06-12 | $18.75 | $18.98 | $18.05 | $18.56 | $9.80 | 1,892,660 |
| 2018-06-11 | $19.22 | $19.22 | $18.64 | $18.78 | $9.92 | 1,899,730 |
| 2018-06-08 | $18.60 | $19.99 | $18.60 | $19.37 | $10.23 | 3,598,590 |
| 2018-06-07 | $19.30 | $19.42 | $18.56 | $18.56 | $9.80 | 1,897,920 |
| 2018-06-06 | $19.50 | $19.60 | $18.95 | $19.28 | $10.18 | 2,431,520 |
| 2018-06-05 | $18.90 | $19.59 | $18.84 | $19.44 | $10.27 | 2,645,950 |
| 2018-06-04 | $18.81 | $19.13 | $18.60 | $18.78 | $9.92 | 1,215,700 |
| 2018-06-01 | $19.50 | $19.59 | $18.60 | $18.76 | $9.91 | 2,456,500 |
| 2018-05-31 | $19.40 | $19.65 | $19.10 | $19.55 | $10.33 | 2,175,800 |
| 2018-05-30 | $20.15 | $20.15 | $19.00 | $19.22 | $10.15 | 4,161,810 |
| 2018-05-29 | $20.50 | $21.09 | $20.15 | $20.69 | $10.93 | 2,746,670 |
| 2018-05-28 | $20.84 | $21.16 | $20.50 | $20.55 | $10.85 | 3,266,840 |
| 2018-05-25 | $20.87 | $20.96 | $20.50 | $20.70 | $10.93 | 3,591,090 |
| 2018-05-24 | $21.36 | $21.95 | $21.20 | $21.20 | $11.20 | 6,127,110 |
| 2018-05-23 | $21.73 | $21.89 | $21.03 | $21.12 | $11.16 | 9,111,400 |
| 2018-05-22 | $20.40 | $22.66 | $20.31 | $22.38 | $11.82 | 12,975,650 |
| 2018-05-21 | $19.44 | $21.30 | $19.44 | $20.60 | $10.88 | 5,617,070 |
| 2018-05-18 | $19.22 | $19.57 | $19.08 | $19.41 | $10.25 | 1,237,660 |
| 2018-05-17 | $19.09 | $19.35 | $19.09 | $19.29 | $10.19 | 1,002,760 |
| 2018-05-16 | $19.48 | $19.50 | $19.08 | $19.08 | $10.08 | 1,203,950 |
| 2018-05-15 | $19.38 | $19.68 | $19.09 | $19.63 | $10.37 | 1,879,160 |
| 2018-05-14 | $20.30 | $20.38 | $19.62 | $19.62 | $10.36 | 2,379,760 |
| 2018-05-11 | $20.21 | $20.41 | $19.56 | $19.59 | $10.35 | 2,113,730 |
| 2018-05-10 | $20.23 | $20.35 | $20.05 | $20.33 | $10.74 | 2,330,880 |
| 2018-05-09 | $19.55 | $20.41 | $19.45 | $20.40 | $10.78 | 3,039,010 |
| 2018-05-08 | $19.46 | $19.65 | $19.30 | $19.55 | $10.33 | 1,614,860 |
| 2018-05-07 | $18.83 | $19.46 | $18.83 | $19.45 | $10.27 | 1,588,600 |
| 2018-05-04 | $19.10 | $19.40 | $18.73 | $18.93 | $10.00 | 1,649,180 |
| 2018-05-03 | $18.70 | $19.31 | $18.65 | $19.25 | $10.17 | 1,818,590 |
| 2018-05-02 | $19.69 | $19.79 | $18.64 | $18.81 | $9.94 | 2,618,750 |
| 2018-05-01 | $19.70 | $19.70 | $19.70 | $19.70 | $10.41 | 0 |
| 2018-04-30 | $19.70 | $19.70 | $19.70 | $19.70 | $10.41 | 0 |
| 2018-04-27 | $20.35 | $20.45 | $19.69 | $19.70 | $10.41 | 2,331,900 |
| 2018-04-26 | $20.80 | $21.03 | $20.06 | $20.12 | $10.63 | 3,216,650 |
| 2018-04-25 | $20.09 | $21.21 | $19.95 | $21.00 | $11.09 | 4,636,050 |
| 2018-04-24 | $19.80 | $20.18 | $19.62 | $20.10 | $10.62 | 2,372,900 |
| 2018-04-23 | $20.65 | $20.94 | $19.68 | $20.17 | $10.49 | 3,443,700 |
| 2018-04-20 | $20.73 | $21.63 | $20.42 | $21.06 | $10.95 | 4,237,610 |
| 2018-04-19 | $21.01 | $21.59 | $20.98 | $21.00 | $10.92 | 5,338,210 |
| 2018-04-18 | $22.00 | $22.30 | $20.54 | $21.92 | $11.40 | 9,736,740 |
| 2018-04-17 | $20.80 | $21.98 | $20.18 | $21.44 | $11.15 | 8,870,260 |
| 2018-04-16 | $20.00 | $20.62 | $19.82 | $20.17 | $10.49 | 2,753,140 |
| 2018-04-13 | $19.86 | $20.17 | $19.62 | $20.02 | $10.41 | 2,562,750 |
| 2018-04-12 | $20.05 | $20.25 | $19.66 | $19.74 | $10.26 | 2,635,080 |
| 2018-04-11 | $19.60 | $20.35 | $19.42 | $20.20 | $10.50 | 3,940,700 |
| 2018-04-10 | $19.41 | $19.80 | $19.10 | $19.58 | $10.18 | 3,262,880 |
| 2018-04-09 | $18.61 | $19.41 | $18.18 | $19.41 | $10.09 | 2,884,550 |
| 2018-04-06 | $18.60 | $18.60 | $18.60 | $18.60 | $9.67 | 0 |
| 2018-04-05 | $18.60 | $18.60 | $18.60 | $18.60 | $9.67 | 0 |
| 2018-04-04 | $19.09 | $19.39 | $18.41 | $18.60 | $9.67 | 2,125,650 |
| 2018-04-03 | $19.10 | $19.28 | $18.60 | $19.14 | $9.95 | 1,981,380 |
| 2018-04-02 | $19.80 | $19.98 | $19.10 | $19.41 | $10.09 | 3,568,360 |
| 2018-03-30 | $18.68 | $19.50 | $18.60 | $19.49 | $10.13 | 3,199,460 |
| 2018-03-29 | $18.82 | $19.23 | $18.42 | $18.68 | $9.71 | 1,817,930 |
| 2018-03-28 | $17.93 | $18.97 | $17.93 | $18.79 | $9.77 | 3,063,220 |
| 2018-03-27 | $17.58 | $18.31 | $17.58 | $18.27 | $9.50 | 2,580,930 |
| 2018-03-26 | $16.82 | $17.50 | $16.23 | $17.45 | $9.07 | 1,759,080 |
| 2018-03-23 | $17.90 | $18.22 | $16.88 | $17.05 | $8.87 | 2,766,410 |
| 2018-03-22 | $18.22 | $18.63 | $18.17 | $18.60 | $9.67 | 1,660,820 |
| 2018-03-21 | $18.39 | $18.85 | $18.21 | $18.23 | $9.48 | 2,551,360 |
| 2018-03-20 | $18.08 | $18.38 | $17.77 | $18.28 | $9.50 | 4,015,710 |
| 2018-03-19 | $18.60 | $19.28 | $18.52 | $18.88 | $9.82 | 1,698,990 |
| 2018-03-16 | $18.90 | $19.12 | $18.64 | $18.66 | $9.70 | 1,582,520 |
| 2018-03-15 | $18.85 | $19.00 | $18.31 | $18.86 | $9.81 | 2,386,850 |
| 2018-03-14 | $19.40 | $19.55 | $19.04 | $19.12 | $9.94 | 2,599,140 |
| 2018-03-13 | $19.97 | $19.97 | $19.47 | $19.52 | $10.15 | 3,021,140 |
| 2018-03-12 | $19.94 | $20.32 | $19.66 | $19.89 | $10.34 | 4,784,980 |
| 2018-03-09 | $19.31 | $19.93 | $19.02 | $19.85 | $10.32 | 4,906,190 |
| 2018-03-08 | $18.24 | $19.19 | $18.24 | $19.18 | $9.97 | 3,777,020 |
| 2018-03-07 | $18.67 | $18.67 | $18.28 | $18.32 | $9.53 | 2,617,020 |
| 2018-03-06 | $19.32 | $19.56 | $18.56 | $18.72 | $9.73 | 4,522,760 |
| 2018-03-05 | $18.41 | $19.30 | $18.25 | $19.03 | $9.89 | 3,359,590 |
| 2018-03-02 | $18.38 | $19.16 | $18.25 | $18.50 | $9.62 | 3,250,340 |
| 2018-03-01 | $17.99 | $18.70 | $17.86 | $18.59 | $9.67 | 2,972,160 |
| 2018-02-28 | $18.02 | $18.27 | $17.60 | $18.25 | $9.49 | 2,799,650 |
| 2018-02-27 | $18.20 | $19.03 | $18.10 | $18.36 | $9.55 | 5,181,200 |
| 2018-02-26 | $16.50 | $18.03 | $16.50 | $18.03 | $9.37 | 2,952,460 |
| 2018-02-23 | $16.28 | $16.50 | $16.09 | $16.39 | $8.52 | 1,231,350 |
| 2018-02-22 | $16.02 | $16.29 | $15.85 | $16.17 | $8.41 | 1,091,180 |
| 2018-02-21 | $15.85 | $15.85 | $15.85 | $15.85 | $8.24 | 0 |
| 2018-02-20 | $15.85 | $15.85 | $15.85 | $15.85 | $8.24 | 0 |
| 2018-02-19 | $15.85 | $15.85 | $15.85 | $15.85 | $8.24 | 0 |
| 2018-02-16 | $15.85 | $15.85 | $15.85 | $15.85 | $8.24 | 0 |
| 2018-02-15 | $15.85 | $15.85 | $15.85 | $15.85 | $8.24 | 0 |
| 2018-02-14 | $15.84 | $16.05 | $15.84 | $15.85 | $8.24 | 752,450 |
| 2018-02-13 | $16.39 | $16.39 | $15.90 | $15.99 | $8.31 | 1,317,840 |
| 2018-02-12 | $16.05 | $16.51 | $16.00 | $16.32 | $8.49 | 1,003,550 |
| 2018-02-09 | $15.80 | $16.13 | $15.51 | $15.85 | $8.24 | 1,073,760 |
| 2018-02-08 | $15.80 | $16.40 | $15.60 | $16.24 | $8.44 | 1,255,980 |
| 2018-02-07 | $16.26 | $16.26 | $15.12 | $15.86 | $8.25 | 1,324,490 |
| 2018-02-06 | $16.32 | $16.71 | $15.72 | $15.78 | $8.20 | 1,402,350 |
| 2018-02-05 | $16.80 | $17.28 | $16.70 | $16.91 | $8.79 | 701,240 |
| 2018-02-02 | $17.10 | $17.43 | $16.70 | $17.17 | $8.93 | 1,186,600 |
| 2018-02-01 | $18.15 | $18.23 | $17.09 | $17.12 | $8.90 | 1,476,110 |
| 2018-01-31 | $19.37 | $19.41 | $17.80 | $18.08 | $9.40 | 1,667,900 |
| 2018-01-30 | $19.70 | $19.78 | $19.30 | $19.41 | $10.09 | 952,300 |
| 2018-01-29 | $20.44 | $20.44 | $19.60 | $19.64 | $10.21 | 1,599,470 |
| 2018-01-26 | $20.61 | $20.92 | $20.38 | $20.40 | $10.61 | 1,249,700 |
| 2018-01-25 | $20.70 | $21.33 | $20.51 | $20.81 | $10.82 | 1,868,320 |
| 2018-01-24 | $20.68 | $20.85 | $19.98 | $20.73 | $10.78 | 1,777,500 |
| 2018-01-23 | $21.19 | $21.19 | $20.62 | $20.69 | $10.76 | 1,582,070 |
| 2018-01-22 | $21.35 | $21.52 | $20.59 | $21.49 | $11.17 | 1,109,670 |
| 2018-01-19 | $21.55 | $21.77 | $21.34 | $21.35 | $11.10 | 737,820 |
| 2018-01-18 | $21.83 | $21.99 | $21.50 | $21.53 | $11.19 | 800,550 |
| 2018-01-17 | $21.75 | $22.15 | $21.44 | $21.93 | $11.40 | 849,570 |
| 2018-01-16 | $21.77 | $22.09 | $21.45 | $21.69 | $11.28 | 737,570 |
| 2018-01-15 | $22.52 | $22.74 | $21.72 | $21.77 | $11.32 | 965,750 |
| 2018-01-12 | $22.95 | $23.00 | $22.70 | $22.71 | $11.81 | 537,250 |
| 2018-01-11 | $22.51 | $23.14 | $22.45 | $22.93 | $11.92 | 998,760 |
| 2018-01-10 | $23.00 | $23.00 | $22.30 | $22.68 | $11.79 | 812,660 |
| 2018-01-09 | $22.80 | $23.10 | $22.76 | $23.00 | $11.96 | 571,070 |
| 2018-01-08 | $23.01 | $23.10 | $22.62 | $22.89 | $11.90 | 631,550 |
| 2018-01-05 | $23.05 | $23.52 | $23.03 | $23.13 | $12.03 | 956,890 |
| 2018-01-04 | $23.06 | $23.26 | $22.89 | $23.05 | $11.98 | 922,510 |
| 2018-01-03 | $22.64 | $23.33 | $22.54 | $23.17 | $12.05 | 1,503,940 |
| 2018-01-02 | $22.36 | $22.77 | $22.25 | $22.63 | $11.77 | 813,850 |
| 2018-01-01 | $22.35 | $22.35 | $22.35 | $22.35 | $11.62 | 0 |
| 2017-12-29 | $22.12 | $22.38 | $22.09 | $22.35 | $11.62 | 640,350 |
| 2017-12-28 | $22.01 | $22.55 | $21.80 | $22.12 | $11.50 | 832,280 |
| 2017-12-27 | $22.56 | $22.56 | $21.91 | $22.00 | $11.44 | 731,480 |
| 2017-12-26 | $22.35 | $22.81 | $22.15 | $22.56 | $11.73 | 702,450 |
| 2017-12-25 | $22.45 | $22.51 | $22.05 | $22.18 | $11.53 | 759,230 |
| 2017-12-22 | $22.80 | $23.09 | $22.38 | $22.50 | $11.70 | 990,270 |
| 2017-12-21 | $22.27 | $23.23 | $22.03 | $22.93 | $11.92 | 1,621,600 |
| 2017-12-20 | $22.79 | $22.79 | $22.23 | $22.34 | $11.62 | 850,300 |
| 2017-12-19 | $22.58 | $22.83 | $22.35 | $22.81 | $11.86 | 701,020 |
| 2017-12-18 | $23.00 | $23.20 | $22.24 | $22.40 | $11.65 | 1,001,980 |
| 2017-12-15 | $23.54 | $23.69 | $22.87 | $23.09 | $12.01 | 1,343,130 |
| 2017-12-14 | $23.85 | $23.85 | $23.30 | $23.69 | $12.32 | 1,282,640 |
| 2017-12-13 | $23.35 | $23.80 | $23.02 | $23.80 | $12.37 | 1,695,440 |
| 2017-12-12 | $23.83 | $23.83 | $23.18 | $23.32 | $12.13 | 1,066,450 |
| 2017-12-11 | $23.45 | $23.83 | $23.31 | $23.80 | $12.37 | 1,099,620 |
| 2017-12-08 | $22.55 | $24.16 | $22.53 | $23.55 | $12.24 | 1,622,100 |
| 2017-12-07 | $23.16 | $23.50 | $22.65 | $22.70 | $11.80 | 1,523,850 |
| 2017-12-06 | $22.69 | $23.20 | $22.50 | $23.16 | $12.04 | 921,520 |
| 2017-12-05 | $23.75 | $23.95 | $22.50 | $22.70 | $11.80 | 1,275,920 |
| 2017-12-04 | $24.36 | $24.57 | $23.73 | $23.95 | $12.45 | 898,300 |
| 2017-12-01 | $24.02 | $24.49 | $23.98 | $24.36 | $12.67 | 1,100,090 |
| 2017-11-30 | $24.00 | $24.48 | $23.80 | $23.96 | $12.46 | 763,250 |
| 2017-11-29 | $24.60 | $24.78 | $23.65 | $24.40 | $12.69 | 993,300 |
| 2017-11-28 | $23.67 | $24.49 | $23.53 | $24.49 | $12.73 | 1,023,870 |
| 2017-11-27 | $25.95 | $26.15 | $23.66 | $23.86 | $12.41 | 2,604,250 |
| 2017-11-24 | $25.60 | $26.88 | $25.60 | $26.27 | $13.66 | 2,824,510 |
| 2017-11-23 | $25.98 | $26.39 | $25.28 | $25.60 | $13.31 | 1,473,220 |
| 2017-11-22 | $25.59 | $26.65 | $25.12 | $26.17 | $13.61 | 1,714,110 |
| 2017-11-21 | $25.17 | $26.82 | $25.01 | $25.85 | $13.44 | 2,312,260 |
| 2017-11-20 | $25.40 | $25.40 | $23.50 | $25.39 | $13.20 | 2,119,100 |
| 2017-11-17 | $27.37 | $27.79 | $24.90 | $25.40 | $13.21 | 3,491,930 |
| 2017-11-16 | $28.01 | $28.05 | $27.40 | $27.66 | $14.38 | 2,619,050 |
| 2017-11-15 | $27.12 | $28.50 | $27.12 | $28.36 | $14.75 | 4,523,410 |
| 2017-11-14 | $27.56 | $28.02 | $27.06 | $27.10 | $14.09 | 2,891,750 |
| 2017-11-13 | $28.00 | $28.00 | $27.34 | $27.67 | $14.39 | 3,073,010 |
| 2017-11-10 | $25.90 | $27.97 | $25.87 | $27.84 | $14.48 | 4,492,520 |
| 2017-11-09 | $25.60 | $25.96 | $25.56 | $25.90 | $13.47 | 863,900 |
| 2017-11-08 | $25.81 | $26.19 | $25.66 | $25.73 | $13.38 | 1,368,640 |
| 2017-11-07 | $26.45 | $26.49 | $25.70 | $25.90 | $13.47 | 1,512,540 |
| 2017-11-06 | $26.30 | $26.51 | $26.08 | $26.45 | $13.75 | 1,065,800 |
| 2017-11-03 | $25.59 | $26.11 | $25.52 | $26.08 | $13.56 | 1,175,950 |
| 2017-11-02 | $25.62 | $26.09 | $25.26 | $25.68 | $13.35 | 965,850 |
| 2017-11-01 | $25.37 | $25.94 | $25.14 | $25.67 | $13.35 | 1,111,100 |
| 2017-10-31 | $25.05 | $25.65 | $25.01 | $25.40 | $13.21 | 845,880 |
| 2017-10-30 | $26.40 | $26.59 | $25.02 | $25.06 | $13.03 | 1,632,070 |
| 2017-10-27 | $27.04 | $27.19 | $26.35 | $26.40 | $13.73 | 1,231,410 |
| 2017-10-26 | $27.36 | $27.64 | $27.10 | $27.13 | $14.11 | 1,421,780 |
| 2017-10-25 | $26.50 | $27.27 | $26.43 | $27.26 | $14.17 | 1,365,710 |
| 2017-10-24 | $26.40 | $26.79 | $26.10 | $26.59 | $13.83 | 1,258,160 |
| 2017-10-23 | $26.70 | $26.74 | $26.28 | $26.47 | $13.76 | 1,093,620 |
| 2017-10-20 | $26.30 | $26.61 | $26.00 | $26.56 | $13.81 | 1,081,180 |
| 2017-10-19 | $27.00 | $27.01 | $26.16 | $26.49 | $13.77 | 2,025,200 |
| 2017-10-18 | $27.30 | $27.87 | $26.85 | $27.00 | $14.04 | 1,981,550 |
| 2017-10-17 | $26.95 | $27.63 | $26.91 | $27.26 | $14.17 | 1,424,180 |
| 2017-10-16 | $27.23 | $27.99 | $26.88 | $27.00 | $14.04 | 2,809,390 |
| 2017-10-13 | $27.50 | $27.59 | $26.83 | $27.36 | $14.23 | 3,737,800 |
| 2017-10-12 | $27.70 | $28.56 | $27.70 | $28.04 | $14.58 | 2,789,540 |
| 2017-10-11 | $28.92 | $28.98 | $27.70 | $27.70 | $14.40 | 4,099,430 |
| 2017-10-10 | $29.50 | $29.60 | $28.58 | $29.10 | $15.13 | 4,659,050 |
| 2017-10-09 | $30.25 | $31.30 | $29.41 | $29.52 | $15.35 | 6,223,640 |
| 2017-10-06 | $29.72 | $29.72 | $29.72 | $29.72 | $15.45 | 0 |
| 2017-10-05 | $29.72 | $29.72 | $29.72 | $29.72 | $15.45 | 0 |
| 2017-10-04 | $29.72 | $29.72 | $29.72 | $29.72 | $15.45 | 0 |
| 2017-10-03 | $29.72 | $29.72 | $29.72 | $29.72 | $15.45 | 0 |
| 2017-10-02 | $29.72 | $29.72 | $29.72 | $29.72 | $15.45 | 0 |
| 2017-09-29 | $28.56 | $30.49 | $28.50 | $29.72 | $15.45 | 5,725,160 |
| 2017-09-28 | $28.95 | $29.40 | $28.51 | $28.67 | $14.91 | 5,234,640 |
| 2017-09-27 | $26.97 | $29.79 | $26.81 | $29.10 | $15.13 | 7,415,080 |
| 2017-09-26 | $27.13 | $27.45 | $26.38 | $27.08 | $14.08 | 2,944,040 |
| 2017-09-25 | $28.55 | $29.34 | $27.13 | $27.50 | $14.30 | 4,484,080 |
| 2017-09-22 | $27.20 | $28.98 | $26.76 | $28.58 | $14.86 | 4,947,670 |
| 2017-09-21 | $27.60 | $27.86 | $27.15 | $27.28 | $14.18 | 2,862,640 |
| 2017-09-20 | $27.21 | $28.25 | $26.90 | $27.89 | $14.50 | 4,838,540 |
| 2017-09-19 | $25.90 | $27.88 | $25.70 | $27.21 | $14.15 | 5,105,850 |
| 2017-09-18 | $25.33 | $25.94 | $25.32 | $25.90 | $13.47 | 1,431,900 |
| 2017-09-15 | $25.30 | $25.68 | $25.28 | $25.54 | $13.28 | 1,709,330 |
| 2017-09-14 | $24.99 | $25.58 | $24.80 | $25.46 | $13.24 | 1,450,780 |
| 2017-09-13 | $24.93 | $25.10 | $24.75 | $24.99 | $12.99 | 911,800 |
| 2017-09-12 | $25.22 | $25.64 | $25.00 | $25.08 | $13.04 | 1,148,800 |
| 2017-09-11 | $25.29 | $25.36 | $25.01 | $25.32 | $13.16 | 1,193,120 |
| 2017-09-08 | $25.66 | $25.74 | $25.05 | $25.29 | $13.15 | 1,367,560 |
| 2017-09-07 | $25.53 | $26.15 | $25.32 | $25.66 | $13.34 | 2,362,580 |
| 2017-09-06 | $24.99 | $25.77 | $24.77 | $25.69 | $13.36 | 2,090,730 |
| 2017-09-05 | $24.81 | $25.09 | $24.70 | $25.02 | $13.01 | 1,033,680 |
| 2017-09-04 | $25.34 | $25.34 | $24.81 | $24.81 | $12.90 | 1,356,230 |
| 2017-09-01 | $24.90 | $25.20 | $24.73 | $25.04 | $13.02 | 942,170 |
| 2017-08-31 | $24.82 | $25.00 | $24.73 | $24.96 | $12.98 | 759,830 |
| 2017-08-30 | $25.04 | $25.07 | $24.78 | $24.88 | $12.94 | 731,780 |
| 2017-08-29 | $24.90 | $25.15 | $24.75 | $24.97 | $12.98 | 1,054,250 |
| 2017-08-28 | $24.96 | $25.30 | $24.80 | $25.09 | $13.05 | 1,869,470 |
| 2017-08-25 | $24.00 | $25.10 | $23.96 | $24.96 | $12.98 | 1,983,440 |
| 2017-08-24 | $24.16 | $24.30 | $23.73 | $23.73 | $12.34 | 585,500 |
| 2017-08-23 | $24.19 | $24.37 | $24.00 | $24.19 | $12.58 | 552,090 |
| 2017-08-22 | $24.61 | $24.70 | $23.93 | $24.03 | $12.49 | 1,228,690 |
| 2017-08-21 | $24.45 | $24.99 | $24.35 | $24.72 | $12.85 | 976,650 |
| 2017-08-18 | $24.42 | $24.50 | $24.09 | $24.29 | $12.63 | 876,540 |
| 2017-08-17 | $24.40 | $24.98 | $24.17 | $24.59 | $12.79 | 1,485,110 |
| 2017-08-16 | $23.98 | $24.76 | $23.82 | $24.30 | $12.63 | 1,852,020 |
| 2017-08-15 | $24.11 | $24.11 | $23.73 | $23.92 | $12.44 | 914,800 |
| 2017-08-14 | $22.95 | $24.16 | $22.83 | $24.03 | $12.49 | 1,603,460 |
| 2017-08-11 | $22.60 | $23.36 | $22.56 | $22.95 | $11.93 | 1,110,530 |
| 2017-08-10 | $23.01 | $23.15 | $22.46 | $22.67 | $11.79 | 722,400 |
| 2017-08-09 | $23.21 | $23.24 | $22.88 | $23.00 | $11.96 | 680,900 |
| 2017-08-08 | $22.81 | $23.23 | $22.60 | $23.21 | $12.07 | 1,071,550 |
| 2017-08-07 | $22.56 | $23.07 | $22.52 | $22.94 | $11.93 | 659,620 |
| 2017-08-04 | $22.62 | $22.86 | $22.52 | $22.58 | $11.74 | 655,210 |
| 2017-08-03 | $22.31 | $23.09 | $22.29 | $22.63 | $11.77 | 810,070 |
| 2017-08-02 | $23.32 | $23.32 | $22.50 | $22.56 | $11.73 | 1,197,300 |
| 2017-08-01 | $23.35 | $23.35 | $23.05 | $23.32 | $12.13 | 954,590 |
| 2017-07-31 | $23.30 | $23.47 | $23.07 | $23.35 | $12.14 | 1,140,690 |
| 2017-07-28 | $22.81 | $23.65 | $22.81 | $23.57 | $12.26 | 2,177,540 |
| 2017-07-27 | $22.37 | $23.40 | $21.94 | $22.94 | $11.93 | 1,924,590 |
| 2017-07-26 | $22.06 | $22.40 | $21.84 | $22.32 | $11.61 | 1,156,400 |
| 2017-07-25 | $21.77 | $22.12 | $21.60 | $22.06 | $11.47 | 858,060 |
| 2017-07-24 | $22.02 | $22.02 | $21.08 | $21.73 | $11.30 | 1,589,460 |
| 2017-07-21 | $22.68 | $22.68 | $21.83 | $22.03 | $11.45 | 1,588,610 |
| 2017-07-20 | $22.63 | $22.96 | $22.46 | $22.66 | $11.78 | 839,450 |
| 2017-07-19 | $22.50 | $22.77 | $22.33 | $22.65 | $11.78 | 715,580 |
| 2017-07-18 | $22.52 | $22.83 | $22.20 | $22.63 | $11.77 | 926,490 |
| 2017-07-17 | $24.17 | $24.17 | $22.15 | $22.55 | $11.72 | 1,340,700 |
| 2017-07-14 | $24.40 | $24.43 | $24.10 | $24.17 | $12.57 | 522,650 |
| 2017-07-13 | $24.52 | $24.59 | $24.30 | $24.43 | $12.70 | 577,580 |
| 2017-07-12 | $24.69 | $24.85 | $24.15 | $24.51 | $12.74 | 1,441,750 |
| 2017-07-11 | $25.44 | $25.63 | $24.85 | $24.85 | $12.92 | 1,204,110 |
| 2017-07-10 | $26.61 | $26.65 | $25.45 | $25.49 | $13.25 | 1,467,070 |
| 2017-07-07 | $25.83 | $26.59 | $25.83 | $26.57 | $13.81 | 1,367,360 |
| 2017-07-06 | $26.15 | $26.40 | $25.90 | $25.98 | $13.51 | 932,850 |
| 2017-07-05 | $25.90 | $26.22 | $25.82 | $26.20 | $13.62 | 1,198,150 |
| 2017-07-04 | $25.81 | $25.99 | $25.73 | $25.91 | $13.47 | 608,330 |
| 2017-07-03 | $25.59 | $26.06 | $25.55 | $25.90 | $13.47 | 965,750 |
| 2017-06-30 | $25.43 | $25.43 | $25.43 | $25.43 | $13.22 | 0 |
| 2017-06-29 | $25.43 | $25.43 | $25.43 | $25.43 | $13.22 | 0 |
| 2017-06-28 | $25.82 | $25.87 | $25.42 | $25.43 | $13.22 | 532,020 |
| 2017-06-27 | $25.92 | $26.18 | $25.70 | $25.82 | $13.42 | 765,600 |
| 2017-06-26 | $25.48 | $26.12 | $25.22 | $26.10 | $13.57 | 1,306,250 |
| 2017-06-23 | $25.70 | $25.70 | $25.05 | $25.35 | $13.18 | 749,540 |
| 2017-06-22 | $25.79 | $25.98 | $25.41 | $25.42 | $13.22 | 916,430 |
| 2017-06-21 | $25.80 | $25.99 | $25.38 | $25.76 | $13.39 | 904,250 |
| 2017-06-20 | $26.30 | $26.30 | $25.72 | $25.80 | $13.41 | 1,185,210 |
| 2017-06-19 | $26.03 | $26.22 | $25.83 | $26.11 | $13.58 | 704,920 |
| 2017-06-16 | $26.57 | $26.57 | $25.92 | $26.02 | $13.53 | 1,163,630 |
| 2017-06-15 | $25.61 | $26.60 | $25.55 | $26.32 | $13.68 | 1,986,430 |
| 2017-06-14 | $25.29 | $25.92 | $25.02 | $25.61 | $13.32 | 1,572,800 |
| 2017-06-13 | $24.69 | $25.33 | $24.61 | $25.24 | $13.12 | 1,042,170 |
| 2017-06-12 | $24.83 | $25.15 | $24.58 | $24.69 | $12.84 | 1,008,960 |
| 2017-06-09 | $25.27 | $25.27 | $24.82 | $25.08 | $13.04 | 744,100 |
| 2017-06-08 | $25.05 | $25.48 | $24.80 | $25.30 | $13.15 | 1,448,680 |
| 2017-06-07 | $24.25 | $25.10 | $24.21 | $25.03 | $13.01 | 1,208,050 |
| 2017-06-06 | $24.22 | $24.46 | $24.03 | $24.33 | $12.65 | 689,470 |
| 2017-06-05 | $24.16 | $24.48 | $24.02 | $24.24 | $12.60 | 816,470 |
| 2017-06-02 | $23.76 | $24.38 | $23.08 | $24.16 | $12.56 | 1,174,080 |
| 2017-06-01 | $25.13 | $25.45 | $23.74 | $23.76 | $12.35 | 1,256,630 |
| 2017-05-31 | $25.38 | $26.07 | $25.11 | $25.23 | $13.12 | 642,650 |
| 2017-05-30 | $25.16 | $25.16 | $25.16 | $25.16 | $13.08 | 0 |
| 2017-05-29 | $25.16 | $25.16 | $25.16 | $25.16 | $13.08 | 0 |
| 2017-05-26 | $25.26 | $25.35 | $24.93 | $25.16 | $13.08 | 364,990 |
| 2017-05-25 | $24.94 | $25.30 | $24.40 | $25.09 | $13.05 | 588,440 |
| 2017-05-24 | $24.29 | $25.18 | $24.01 | $24.94 | $12.97 | 642,020 |
| 2017-05-23 | $25.41 | $25.50 | $24.40 | $24.41 | $12.69 | 895,650 |
| 2017-05-22 | $26.63 | $26.63 | $25.41 | $25.41 | $13.21 | 784,790 |
| 2017-05-19 | $26.30 | $26.79 | $26.27 | $26.45 | $13.75 | 480,750 |
| 2017-05-18 | $26.26 | $26.63 | $26.26 | $26.30 | $13.67 | 626,350 |
| 2017-05-17 | $26.50 | $26.80 | $26.29 | $26.47 | $13.76 | 800,990 |
| 2017-05-16 | $25.23 | $26.46 | $25.20 | $26.45 | $13.75 | 847,610 |
| 2017-05-15 | $25.60 | $25.93 | $25.39 | $25.41 | $13.21 | 555,750 |
| 2017-05-12 | $25.25 | $25.50 | $25.06 | $25.38 | $13.20 | 563,310 |
| 2017-05-11 | $25.51 | $25.70 | $24.85 | $25.43 | $13.22 | 928,660 |
| 2017-05-10 | $26.42 | $26.50 | $25.75 | $25.78 | $13.40 | 685,010 |
| 2017-05-09 | $25.91 | $26.49 | $25.91 | $26.37 | $13.71 | 550,310 |
| 2017-05-08 | $26.35 | $26.64 | $26.12 | $26.18 | $13.61 | 461,410 |
| 2017-05-05 | $26.72 | $26.85 | $26.48 | $26.48 | $13.77 | 496,590 |
| 2017-05-04 | $27.06 | $27.17 | $26.70 | $26.72 | $13.89 | 643,200 |
| 2017-05-03 | $26.86 | $27.10 | $26.61 | $27.07 | $14.07 | 550,910 |
| 2017-05-02 | $27.30 | $27.30 | $26.75 | $26.86 | $13.97 | 709,130 |
| 2017-05-01 | $27.12 | $27.12 | $27.12 | $27.12 | $14.10 | 0 |
| 2017-04-28 | $26.82 | $27.26 | $26.79 | $27.12 | $14.10 | 825,990 |
| 2017-04-27 | $26.46 | $27.35 | $25.80 | $27.26 | $14.01 | 1,470,240 |
| 2017-04-26 | $26.33 | $26.68 | $26.02 | $26.56 | $13.65 | 701,570 |
| 2017-04-25 | $26.12 | $26.60 | $26.11 | $26.27 | $13.50 | 661,300 |
| 2017-04-24 | $27.30 | $27.30 | $25.00 | $26.10 | $13.41 | 858,600 |
| 2017-04-21 | $27.21 | $27.53 | $27.09 | $27.13 | $13.94 | 678,740 |
| 2017-04-20 | $27.89 | $27.97 | $27.13 | $27.21 | $13.98 | 1,118,290 |
| 2017-04-19 | $27.70 | $27.96 | $27.09 | $27.86 | $14.32 | 959,870 |
| 2017-04-18 | $28.30 | $28.30 | $27.65 | $27.69 | $14.23 | 950,020 |
| 2017-04-17 | $28.90 | $29.00 | $27.88 | $28.05 | $14.41 | 1,429,520 |
| 2017-04-14 | $29.60 | $29.96 | $28.91 | $29.16 | $14.98 | 1,770,120 |
| 2017-04-13 | $29.58 | $30.18 | $29.51 | $29.83 | $15.33 | 1,684,090 |
| 2017-04-12 | $30.15 | $30.40 | $29.46 | $29.47 | $15.14 | 2,303,680 |
| 2017-04-11 | $30.95 | $31.19 | $30.04 | $30.52 | $15.68 | 2,366,790 |
| 2017-04-10 | $32.31 | $32.31 | $30.70 | $30.87 | $15.86 | 3,487,680 |
| 2017-04-07 | $32.51 | $32.62 | $31.38 | $32.21 | $16.55 | 4,781,080 |
| 2017-04-06 | $29.69 | $32.67 | $29.40 | $32.67 | $16.79 | 4,420,280 |
| 2017-04-05 | $29.42 | $29.74 | $29.02 | $29.70 | $15.26 | 1,150,550 |
| 2017-04-04 | $29.37 | $29.37 | $29.37 | $29.37 | $15.09 | 0 |
| 2017-04-03 | $29.37 | $29.37 | $29.37 | $29.37 | $15.09 | 0 |
| 2017-03-31 | $29.15 | $29.64 | $29.08 | $29.37 | $15.09 | 861,240 |
| 2017-03-30 | $29.79 | $30.03 | $29.07 | $29.07 | $14.94 | 1,273,040 |
| 2017-03-29 | $30.50 | $30.68 | $29.82 | $29.83 | $15.33 | 1,035,770 |
| 2017-03-28 | $30.62 | $30.78 | $30.31 | $30.58 | $15.71 | 716,350 |
| 2017-03-27 | $30.48 | $30.79 | $30.18 | $30.66 | $15.76 | 1,290,940 |
| 2017-03-24 | $31.40 | $31.50 | $30.02 | $30.60 | $15.72 | 2,015,190 |
| 2017-03-23 | $31.40 | $31.69 | $31.15 | $31.40 | $16.14 | 1,077,190 |
| 2017-03-22 | $31.70 | $31.75 | $31.21 | $31.40 | $16.14 | 1,247,550 |
| 2017-03-21 | $31.77 | $32.08 | $31.38 | $31.93 | $16.41 | 1,173,710 |
| 2017-03-20 | $31.30 | $31.80 | $31.29 | $31.76 | $16.32 | 1,338,960 |
| 2017-03-17 | $32.30 | $32.55 | $31.51 | $31.73 | $16.31 | 1,471,630 |
| 2017-03-16 | $31.66 | $32.47 | $31.66 | $32.44 | $16.67 | 1,603,100 |
| 2017-03-15 | $31.80 | $31.80 | $31.48 | $31.63 | $16.25 | 774,860 |
| 2017-03-14 | $32.03 | $32.05 | $31.65 | $31.87 | $16.38 | 1,209,130 |
| 2017-03-13 | $31.83 | $32.13 | $31.50 | $32.00 | $16.44 | 1,432,560 |
| 2017-03-10 | $31.69 | $32.12 | $31.57 | $31.87 | $16.38 | 921,530 |
| 2017-03-09 | $31.80 | $31.91 | $31.50 | $31.63 | $16.25 | 955,620 |
| 2017-03-08 | $32.25 | $32.50 | $31.76 | $31.81 | $16.35 | 1,089,780 |
| 2017-03-07 | $32.18 | $32.35 | $31.85 | $32.21 | $16.55 | 1,084,390 |
| 2017-03-06 | $31.32 | $32.20 | $31.08 | $32.18 | $16.54 | 1,966,420 |
| 2017-03-03 | $30.90 | $31.49 | $30.68 | $31.32 | $16.09 | 1,292,490 |
| 2017-03-02 | $31.48 | $31.70 | $30.90 | $30.93 | $15.89 | 1,462,930 |
| 2017-03-01 | $30.77 | $31.85 | $30.71 | $31.45 | $16.16 | 2,272,590 |
| 2017-02-28 | $30.67 | $30.94 | $30.31 | $30.77 | $15.81 | 1,404,030 |
| 2017-02-27 | $31.22 | $31.33 | $30.66 | $30.78 | $15.82 | 1,216,550 |
| 2017-02-24 | $30.86 | $31.38 | $30.60 | $31.22 | $16.04 | 1,552,300 |
| 2017-02-23 | $30.68 | $31.00 | $30.48 | $30.92 | $15.89 | 1,446,640 |
| 2017-02-22 | $30.70 | $30.81 | $30.33 | $30.70 | $15.78 | 925,070 |
| 2017-02-21 | $30.18 | $30.85 | $30.00 | $30.67 | $15.76 | 1,186,370 |
| 2017-02-20 | $29.91 | $30.20 | $29.55 | $30.17 | $15.50 | 820,910 |
| 2017-02-17 | $30.22 | $30.49 | $29.70 | $29.75 | $15.29 | 871,440 |
| 2017-02-16 | $30.24 | $30.50 | $30.04 | $30.23 | $15.53 | 925,330 |
| 2017-02-15 | $30.65 | $30.85 | $30.25 | $30.26 | $15.55 | 733,220 |
| 2017-02-14 | $30.60 | $30.91 | $30.41 | $30.76 | $15.81 | 997,330 |
| 2017-02-13 | $30.66 | $30.95 | $30.52 | $30.74 | $15.80 | 970,570 |
| 2017-02-10 | $30.97 | $31.19 | $30.63 | $30.73 | $15.79 | 1,013,270 |
| 2017-02-09 | $30.31 | $31.00 | $30.31 | $30.94 | $15.90 | 1,447,400 |
| 2017-02-08 | $30.19 | $30.57 | $29.85 | $30.50 | $15.67 | 1,220,810 |
| 2017-02-07 | $30.44 | $30.44 | $29.81 | $30.29 | $15.57 | 1,534,660 |
| 2017-02-06 | $29.70 | $30.62 | $29.58 | $30.59 | $15.72 | 1,855,080 |
| 2017-02-03 | $29.99 | $30.20 | $29.31 | $29.40 | $15.11 | 836,120 |
| 2017-02-02 | $29.94 | $29.94 | $29.94 | $29.94 | $15.39 | 0 |
| 2017-02-01 | $29.94 | $29.94 | $29.94 | $29.94 | $15.39 | 0 |
| 2017-01-31 | $29.94 | $29.94 | $29.94 | $29.94 | $15.39 | 0 |
| 2017-01-30 | $29.94 | $29.94 | $29.94 | $29.94 | $15.39 | 0 |
| 2017-01-27 | $29.94 | $29.94 | $29.94 | $29.94 | $15.39 | 0 |
| 2017-01-26 | $30.00 | $30.40 | $29.52 | $29.94 | $15.39 | 1,945,390 |
| 2017-01-25 | $29.02 | $31.28 | $29.02 | $30.31 | $15.58 | 1,869,530 |
| 2017-01-24 | $30.43 | $30.43 | $30.43 | $30.43 | $15.64 | 0 |
| 2017-01-23 | $30.43 | $30.43 | $30.43 | $30.43 | $15.64 | 0 |
| 2017-01-20 | $30.43 | $30.43 | $30.43 | $30.43 | $15.64 | 0 |
| 2017-01-19 | $30.43 | $30.43 | $30.43 | $30.43 | $15.64 | 0 |
| 2017-01-18 | $30.43 | $30.43 | $30.43 | $30.43 | $15.64 | 0 |
| 2017-01-17 | $30.43 | $30.43 | $30.43 | $30.43 | $15.64 | 0 |
| 2017-01-16 | $30.43 | $30.43 | $30.43 | $30.43 | $15.64 | 0 |
| 2017-01-13 | $30.87 | $31.62 | $30.30 | $30.43 | $15.64 | 1,174,120 |
| 2017-01-12 | $32.24 | $32.65 | $31.17 | $31.19 | $16.03 | 818,390 |
| 2017-01-11 | $32.67 | $33.48 | $31.05 | $32.24 | $16.57 | 961,200 |
| 2017-01-10 | $32.68 | $32.86 | $32.51 | $32.83 | $16.87 | 601,280 |
| 2017-01-09 | $33.34 | $33.34 | $32.61 | $32.68 | $16.79 | 969,030 |
| 2017-01-06 | $32.55 | $33.09 | $32.55 | $33.09 | $17.00 | 1,434,050 |
| 2017-01-05 | $33.00 | $33.27 | $32.43 | $32.55 | $16.73 | 1,180,080 |
| 2017-01-04 | $33.09 | $33.34 | $32.92 | $33.20 | $17.06 | 992,270 |
| 2017-01-03 | $32.50 | $33.49 | $32.41 | $33.15 | $17.04 | 1,248,050 |
| 2017-01-02 | $32.37 | $32.37 | $32.37 | $32.37 | $16.63 | 0 |
| 2016-12-30 | $31.98 | $32.51 | $31.91 | $32.37 | $16.63 | 851,530 |
| 2016-12-29 | $31.86 | $32.44 | $31.85 | $32.09 | $16.49 | 850,780 |
| 2016-12-28 | $31.85 | $32.23 | $31.80 | $32.08 | $16.49 | 924,240 |
| 2016-12-27 | $32.20 | $32.65 | $31.90 | $31.97 | $16.43 | 1,224,310 |
| 2016-12-26 | $31.36 | $32.30 | $31.01 | $32.28 | $16.59 | 1,808,820 |
| 2016-12-23 | $31.80 | $31.85 | $31.05 | $31.25 | $16.06 | 902,110 |
| 2016-12-22 | $32.00 | $32.27 | $31.56 | $31.69 | $16.28 | 763,550 |
| 2016-12-21 | $31.62 | $32.27 | $31.62 | $32.20 | $16.55 | 972,930 |
| 2016-12-20 | $31.50 | $31.75 | $31.50 | $31.60 | $16.24 | 681,810 |
| 2016-12-19 | $31.72 | $31.75 | $31.41 | $31.60 | $16.24 | 843,520 |
| 2016-12-16 | $31.15 | $31.77 | $31.05 | $31.56 | $16.22 | 1,017,930 |
| 2016-12-15 | $30.73 | $31.68 | $30.59 | $31.37 | $16.12 | 1,366,440 |
| 2016-12-14 | $31.59 | $31.59 | $30.65 | $30.68 | $15.77 | 1,190,370 |
| 2016-12-13 | $32.05 | $32.34 | $31.21 | $31.60 | $16.24 | 1,365,040 |
| 2016-12-12 | $35.10 | $35.18 | $31.81 | $31.90 | $16.39 | 2,186,600 |
| 2016-12-09 | $35.60 | $35.89 | $34.90 | $35.30 | $18.14 | 1,124,190 |
| 2016-12-08 | $35.80 | $36.05 | $35.55 | $35.67 | $18.33 | 670,930 |
| 2016-12-07 | $35.32 | $35.88 | $35.30 | $35.75 | $18.37 | 569,250 |
| 2016-12-06 | $35.60 | $35.90 | $35.30 | $35.51 | $18.25 | 804,220 |
| 2016-12-05 | $35.40 | $35.60 | $35.01 | $35.46 | $18.22 | 1,229,110 |
| 2016-12-02 | $36.87 | $37.09 | $35.61 | $35.72 | $18.36 | 2,160,980 |
| 2016-12-01 | $36.74 | $37.16 | $36.74 | $36.88 | $18.95 | 1,557,390 |
| 2016-11-30 | $36.60 | $37.17 | $36.33 | $36.85 | $18.94 | 1,295,480 |
| 2016-11-29 | $36.94 | $37.25 | $36.53 | $36.55 | $18.78 | 1,627,810 |
| 2016-11-28 | $37.31 | $37.43 | $36.80 | $36.94 | $18.98 | 1,708,950 |
| 2016-11-25 | $37.70 | $37.70 | $36.20 | $37.44 | $19.24 | 2,294,600 |
| 2016-11-24 | $38.35 | $38.54 | $37.68 | $37.79 | $19.42 | 2,106,430 |
| 2016-11-23 | $39.24 | $39.24 | $38.38 | $38.51 | $19.79 | 2,397,220 |
| 2016-11-22 | $37.97 | $39.18 | $37.96 | $39.09 | $20.09 | 3,398,170 |
| 2016-11-21 | $37.86 | $38.27 | $37.79 | $37.97 | $19.51 | 1,401,590 |
| 2016-11-18 | $38.56 | $38.65 | $37.78 | $37.86 | $19.46 | 2,008,320 |
| 2016-11-17 | $38.26 | $38.65 | $38.04 | $38.56 | $19.82 | 2,529,290 |
| 2016-11-16 | $38.42 | $38.87 | $38.13 | $38.25 | $19.66 | 2,441,580 |
| 2016-11-15 | $38.28 | $38.42 | $37.77 | $38.21 | $19.64 | 1,682,600 |
| 2016-11-14 | $38.50 | $39.20 | $38.01 | $38.28 | $19.67 | 2,668,940 |
| 2016-11-11 | $38.24 | $39.32 | $38.10 | $38.71 | $19.89 | 3,154,790 |
| 2016-11-10 | $37.62 | $38.38 | $37.55 | $38.24 | $19.65 | 2,357,100 |
| 2016-11-09 | $37.85 | $37.94 | $36.88 | $37.30 | $19.17 | 1,874,470 |
| 2016-11-08 | $37.41 | $37.85 | $37.38 | $37.85 | $19.45 | 1,456,800 |
| 2016-11-07 | $37.29 | $37.48 | $36.98 | $37.27 | $19.15 | 1,172,060 |
| 2016-11-04 | $37.47 | $37.71 | $37.18 | $37.28 | $19.16 | 1,344,070 |
| 2016-11-03 | $37.15 | $37.90 | $37.15 | $37.47 | $19.26 | 2,061,450 |
| 2016-11-02 | $38.10 | $38.10 | $37.20 | $37.42 | $19.23 | 1,381,250 |
| 2016-11-01 | $37.37 | $38.09 | $37.32 | $38.00 | $19.53 | 2,051,650 |
| 2016-10-31 | $37.20 | $37.49 | $36.64 | $37.38 | $19.21 | 0 |
| 2016-10-28 | $37.80 | $38.19 | $37.37 | $37.37 | $19.20 | 1,711,360 |
| 2016-10-27 | $37.92 | $38.09 | $37.75 | $38.00 | $19.53 | 1,208,670 |
| 2016-10-26 | $37.90 | $38.60 | $37.55 | $37.92 | $19.49 | 1,802,850 |
| 2016-10-25 | $38.27 | $38.44 | $37.55 | $38.17 | $19.61 | 2,788,510 |
| 2016-10-24 | $39.15 | $39.15 | $37.85 | $38.28 | $19.67 | 5,121,590 |
| 2016-10-21 | $39.99 | $40.00 | $38.07 | $39.33 | $20.21 | 2,806,510 |
| 2016-10-20 | $38.95 | $40.28 | $38.73 | $40.07 | $20.59 | 2,836,730 |
| 2016-10-19 | $39.20 | $39.45 | $38.66 | $38.85 | $19.96 | 1,604,740 |
| 2016-10-18 | $38.71 | $39.46 | $38.45 | $39.30 | $20.20 | 2,454,720 |
| 2016-10-17 | $39.70 | $39.85 | $38.50 | $38.64 | $19.86 | 2,122,710 |
| 2016-10-14 | $39.59 | $39.90 | $39.17 | $39.64 | $20.37 | 1,466,940 |
| 2016-10-13 | $39.80 | $40.00 | $39.09 | $39.66 | $20.38 | 2,223,670 |
| 2016-10-12 | $40.20 | $40.95 | $39.76 | $39.80 | $20.45 | 2,770,210 |
| 2016-10-11 | $41.35 | $41.35 | $40.35 | $40.60 | $20.86 | 3,129,230 |
| 2016-10-10 | $40.80 | $41.73 | $40.21 | $41.24 | $21.19 | 4,042,710 |
| 2016-10-07 | $40.13 | $40.13 | $40.13 | $40.13 | $20.62 | 0 |
| 2016-10-06 | $40.13 | $40.13 | $40.13 | $40.13 | $20.62 | 0 |
| 2016-10-05 | $40.13 | $40.13 | $40.13 | $40.13 | $20.62 | 0 |
| 2016-10-04 | $40.13 | $40.13 | $40.13 | $40.13 | $20.62 | 0 |
| 2016-10-03 | $40.13 | $40.13 | $40.13 | $40.13 | $20.62 | 0 |
| 2016-09-30 | $39.59 | $40.43 | $38.90 | $40.13 | $20.62 | 3,066,680 |
| 2016-09-29 | $39.77 | $40.00 | $39.01 | $39.57 | $20.33 | 2,827,700 |
| 2016-09-28 | $40.29 | $40.68 | $39.48 | $39.76 | $20.43 | 4,075,460 |
| 2016-09-27 | $38.11 | $40.44 | $38.05 | $40.31 | $20.71 | 5,953,230 |
| 2016-09-26 | $39.89 | $40.79 | $37.97 | $38.36 | $19.71 | 6,461,230 |
| 2016-09-23 | $38.39 | $41.00 | $38.03 | $38.80 | $19.94 | 7,285,420 |
| 2016-09-22 | $36.70 | $37.88 | $36.30 | $37.66 | $19.35 | 5,578,460 |
| 2016-09-21 | $35.07 | $36.74 | $34.87 | $36.68 | $18.85 | 3,478,790 |
| 2016-09-20 | $35.68 | $35.75 | $34.98 | $35.05 | $18.01 | 2,263,530 |
| 2016-09-19 | $35.26 | $35.74 | $35.13 | $35.68 | $18.34 | 1,759,240 |
| 2016-09-16 | $35.25 | $35.25 | $35.25 | $35.25 | $18.11 | 0 |
| 2016-09-15 | $35.25 | $35.25 | $35.25 | $35.25 | $18.11 | 0 |
| 2016-09-14 | $36.16 | $36.22 | $35.02 | $35.25 | $18.11 | 2,478,430 |
| 2016-09-13 | $36.32 | $36.64 | $35.85 | $36.35 | $18.68 | 1,345,470 |
| 2016-09-12 | $36.80 | $37.18 | $36.00 | $36.00 | $18.50 | 2,404,710 |
| 2016-09-09 | $37.71 | $38.38 | $37.30 | $37.62 | $19.33 | 3,066,700 |
| 2016-09-08 | $36.32 | $37.92 | $36.25 | $37.90 | $19.48 | 3,093,640 |
| 2016-09-07 | $36.60 | $36.99 | $36.20 | $36.31 | $18.66 | 2,075,440 |
| 2016-09-06 | $35.12 | $37.14 | $34.85 | $36.77 | $18.90 | 3,392,590 |
| 2016-09-05 | $35.26 | $35.68 | $35.03 | $35.12 | $18.05 | 1,153,040 |
| 2016-09-02 | $34.96 | $35.38 | $34.96 | $35.28 | $18.13 | 918,000 |
| 2016-09-01 | $35.38 | $35.44 | $35.04 | $35.09 | $18.03 | 953,480 |
| 2016-08-31 | $35.80 | $35.80 | $34.85 | $35.10 | $18.04 | 1,011,230 |
| 2016-08-30 | $35.93 | $36.06 | $35.50 | $35.50 | $18.24 | 1,016,300 |
| 2016-08-29 | $35.62 | $36.18 | $35.62 | $35.68 | $18.34 | 1,306,230 |
| 2016-08-26 | $35.55 | $36.96 | $35.25 | $35.61 | $18.30 | 1,407,700 |
| 2016-08-25 | $34.75 | $35.36 | $34.08 | $35.36 | $18.17 | 1,292,040 |
| 2016-08-24 | $34.66 | $35.50 | $34.51 | $35.12 | $18.05 | 1,276,200 |
| 2016-08-23 | $34.17 | $35.17 | $34.17 | $34.67 | $17.82 | 1,200,490 |
| 2016-08-22 | $36.00 | $36.28 | $34.35 | $34.40 | $17.68 | 1,889,100 |
| 2016-08-19 | $36.08 | $36.55 | $35.78 | $36.05 | $18.53 | 1,620,310 |
| 2016-08-18 | $35.91 | $36.16 | $35.66 | $35.90 | $18.45 | 1,584,190 |
| 2016-08-17 | $35.88 | $36.35 | $35.80 | $36.15 | $18.58 | 1,730,920 |
| 2016-08-16 | $36.00 | $36.47 | $35.80 | $36.15 | $18.58 | 2,366,160 |
| 2016-08-15 | $35.08 | $36.76 | $35.04 | $36.47 | $18.74 | 2,213,950 |
| 2016-08-12 | $34.39 | $35.13 | $34.35 | $35.07 | $18.02 | 1,066,590 |
| 2016-08-11 | $35.32 | $35.32 | $34.50 | $34.52 | $17.74 | 1,190,180 |
| 2016-08-10 | $35.41 | $35.65 | $35.20 | $35.27 | $18.12 | 1,248,360 |
| 2016-08-09 | $35.08 | $35.48 | $35.00 | $35.34 | $18.16 | 1,464,200 |
| 2016-08-08 | $34.20 | $35.15 | $33.93 | $35.08 | $18.03 | 1,502,370 |
| 2016-08-05 | $34.50 | $34.96 | $34.08 | $34.20 | $17.57 | 1,439,480 |
| 2016-08-04 | $34.20 | $34.84 | $34.01 | $34.69 | $17.83 | 1,534,140 |
| 2016-08-03 | $34.05 | $34.40 | $33.88 | $34.24 | $17.60 | 1,388,070 |
| 2016-08-02 | $34.00 | $34.39 | $33.88 | $34.30 | $17.63 | 1,449,440 |
| 2016-08-01 | $35.03 | $35.36 | $32.89 | $33.97 | $17.46 | 2,990,760 |
| 2016-07-29 | $36.08 | $36.52 | $35.35 | $35.50 | $18.24 | 1,588,930 |
| 2016-07-28 | $36.80 | $37.00 | $34.86 | $36.06 | $18.53 | 3,641,580 |
| 2016-07-27 | $39.64 | $39.89 | $35.86 | $37.47 | $19.26 | 4,764,920 |
| 2016-07-26 | $39.25 | $39.78 | $39.06 | $39.78 | $20.44 | 2,019,780 |
| 2016-07-25 | $39.60 | $39.98 | $38.78 | $39.16 | $20.12 | 2,986,980 |
| 2016-07-22 | $39.37 | $40.66 | $39.37 | $40.07 | $20.59 | 4,428,290 |
| 2016-07-21 | $39.30 | $40.51 | $39.05 | $39.53 | $20.31 | 3,437,720 |
| 2016-07-20 | $40.19 | $40.31 | $39.30 | $39.40 | $20.25 | 2,721,610 |
| 2016-07-19 | $38.90 | $40.16 | $38.59 | $40.16 | $20.64 | 2,670,300 |
| 2016-07-18 | $39.86 | $39.86 | $38.59 | $38.90 | $19.99 | 2,289,090 |
| 2016-07-15 | $40.34 | $40.56 | $39.66 | $39.80 | $20.45 | 2,294,770 |
| 2016-07-14 | $40.11 | $40.74 | $39.60 | $40.40 | $20.76 | 3,093,150 |
| 2016-07-13 | $39.83 | $40.19 | $39.25 | $39.75 | $20.43 | 3,031,060 |
| 2016-07-12 | $38.53 | $39.73 | $37.76 | $39.62 | $20.36 | 4,212,790 |
| 2016-07-11 | $40.25 | $40.50 | $38.28 | $38.38 | $19.72 | 5,568,710 |
| 2016-07-08 | $39.81 | $40.50 | $39.60 | $40.00 | $20.56 | 2,711,060 |
| 2016-07-07 | $41.05 | $41.37 | $39.15 | $39.94 | $20.52 | 4,850,610 |
| 2016-07-06 | $41.06 | $42.00 | $40.80 | $41.02 | $21.08 | 3,737,420 |
| 2016-07-05 | $41.45 | $41.90 | $40.80 | $41.35 | $21.25 | 4,114,840 |
| 2016-07-04 | $40.20 | $42.50 | $39.18 | $41.85 | $21.51 | 5,349,380 |
| 2016-07-01 | $40.84 | $42.23 | $40.35 | $40.60 | $20.86 | 5,578,020 |
| 2016-06-30 | $41.58 | $41.70 | $40.42 | $40.81 | $20.97 | 5,756,460 |
| 2016-06-29 | $42.80 | $43.00 | $40.58 | $41.83 | $21.50 | 9,349,770 |
| 2016-06-28 | $37.52 | $41.46 | $37.26 | $41.46 | $21.31 | 7,396,660 |
| 2016-06-27 | $35.50 | $37.69 | $35.50 | $37.69 | $19.37 | 5,551,310 |
| 2016-06-24 | $37.28 | $37.38 | $34.48 | $35.95 | $18.47 | 5,286,420 |
| 2016-06-23 | $36.69 | $37.69 | $36.53 | $37.32 | $19.18 | 5,770,720 |
| 2016-06-22 | $35.40 | $36.80 | $35.04 | $36.70 | $18.86 | 3,513,250 |
| 2016-06-21 | $36.60 | $37.59 | $35.51 | $35.80 | $18.40 | 3,999,860 |
| 2016-06-20 | $35.23 | $36.64 | $34.15 | $36.30 | $18.65 | 3,907,820 |
| 2016-06-17 | $34.76 | $35.88 | $34.71 | $35.17 | $18.07 | 2,308,060 |
| 2016-06-16 | $35.11 | $35.89 | $34.36 | $34.63 | $17.80 | 2,702,940 |
| 2016-06-15 | $33.01 | $35.54 | $33.00 | $35.10 | $18.04 | 3,211,410 |
| 2016-06-14 | $33.01 | $34.08 | $33.01 | $33.50 | $17.21 | 2,014,060 |
| 2016-06-13 | $35.80 | $35.99 | $33.50 | $33.50 | $17.21 | 4,186,530 |
| 2016-06-10 | $36.66 | $36.66 | $36.66 | $36.66 | $18.84 | 0 |
| 2016-06-09 | $36.66 | $36.66 | $36.66 | $36.66 | $18.84 | 0 |
| 2016-06-08 | $37.04 | $37.59 | $36.60 | $36.66 | $18.84 | 3,481,740 |
| 2016-06-07 | $37.36 | $38.00 | $37.27 | $37.71 | $19.38 | 3,246,970 |
| 2016-06-06 | $38.21 | $38.58 | $36.98 | $37.36 | $19.20 | 4,135,750 |
| 2016-06-03 | $36.89 | $39.20 | $36.76 | $38.19 | $19.63 | 7,653,830 |
| 2016-06-02 | $34.60 | $36.94 | $34.60 | $36.75 | $18.89 | 5,343,200 |
| 2016-06-01 | $34.50 | $35.87 | $34.40 | $34.88 | $17.92 | 4,610,670 |
| 2016-05-31 | $32.58 | $34.85 | $32.47 | $34.42 | $17.69 | 4,481,950 |
| 2016-05-30 | $31.99 | $32.90 | $31.64 | $32.47 | $16.69 | 2,491,510 |
| 2016-05-27 | $32.36 | $33.33 | $32.10 | $32.18 | $16.54 | 2,727,150 |
| 2016-05-26 | $32.10 | $32.97 | $30.88 | $32.88 | $16.90 | 3,785,870 |
| 2016-05-25 | $32.42 | $33.68 | $32.16 | $32.50 | $16.70 | 3,606,570 |
| 2016-05-24 | $33.10 | $33.11 | $31.70 | $32.01 | $16.45 | 2,978,180 |
| 2016-05-23 | $33.25 | $33.90 | $32.75 | $33.07 | $16.99 | 3,626,500 |
| 2016-05-20 | $31.21 | $33.48 | $30.84 | $33.00 | $16.96 | 4,005,250 |
| 2016-05-19 | $34.20 | $34.96 | $32.02 | $32.16 | $16.53 | 4,812,100 |
| 2016-05-18 | $89.50 | $90.98 | $83.69 | $86.00 | $17.56 | 2,083,590 |
| 2016-05-17 | $95.30 | $98.19 | $91.58 | $92.24 | $18.84 | 2,587,260 |
| 2016-05-16 | $90.80 | $95.22 | $90.00 | $95.22 | $19.44 | 1,755,300 |
| 2016-05-13 | $85.69 | $91.84 | $85.60 | $90.95 | $18.57 | 1,771,770 |
| 2016-05-12 | $84.50 | $87.96 | $83.58 | $86.20 | $17.60 | 1,385,690 |
| 2016-05-11 | $89.01 | $89.84 | $84.03 | $84.18 | $17.19 | 1,108,480 |
| 2016-05-10 | $88.01 | $89.98 | $87.67 | $88.35 | $18.04 | 947,190 |
| 2016-05-09 | $90.08 | $92.00 | $88.00 | $88.11 | $17.99 | 1,401,980 |
| 2016-05-06 | $97.10 | $98.80 | $92.01 | $92.20 | $18.83 | 2,191,230 |
| 2016-05-05 | $93.59 | $96.87 | $93.11 | $96.71 | $19.75 | 1,683,600 |
| 2016-05-04 | $93.85 | $94.98 | $93.02 | $93.15 | $19.02 | 1,405,270 |
| 2016-05-03 | $91.00 | $94.10 | $90.88 | $94.10 | $19.22 | 1,582,500 |
| 2016-05-02 | $92.00 | $92.00 | $92.00 | $92.00 | $18.79 | 0 |
| 2016-04-29 | $87.88 | $93.60 | $87.10 | $92.00 | $18.79 | 1,924,520 |
| 2016-04-28 | $86.79 | $88.38 | $84.51 | $88.20 | $18.01 | 1,001,950 |
| 2016-04-27 | $87.25 | $88.40 | $86.50 | $86.70 | $17.70 | 1,015,640 |
| 2016-04-26 | $84.80 | $87.25 | $84.80 | $87.20 | $17.81 | 967,960 |
| 2016-04-25 | $86.25 | $86.25 | $83.41 | $85.46 | $17.45 | 1,007,200 |
| 2016-04-22 | $83.10 | $86.40 | $82.22 | $86.30 | $17.62 | 1,103,800 |
| 2016-04-21 | $85.00 | $86.88 | $83.96 | $84.00 | $17.15 | 1,363,970 |
| 2016-04-20 | $92.80 | $92.80 | $83.50 | $84.92 | $17.34 | 2,111,620 |
| 2016-04-19 | $89.70 | $91.88 | $89.60 | $91.43 | $18.67 | 1,405,660 |
| 2016-04-18 | $91.00 | $91.00 | $88.00 | $89.48 | $18.27 | 1,354,880 |
| 2016-04-15 | $91.80 | $93.87 | $91.30 | $91.80 | $18.75 | 1,447,590 |
| 2016-04-14 | $91.95 | $92.50 | $90.60 | $92.20 | $18.83 | 1,969,210 |
| 2016-04-13 | $91.53 | $94.47 | $90.16 | $91.44 | $18.67 | 3,046,710 |
| 2016-04-12 | $99.00 | $99.50 | $91.53 | $91.53 | $18.69 | 4,502,910 |
| 2016-04-11 | $95.05 | $102.00 | $91.20 | $101.70 | $20.77 | 3,863,750 |
| 2016-04-08 | $96.21 | $99.99 | $90.39 | $93.78 | $19.15 | 2,760,850 |
| 2016-04-07 | $93.50 | $99.30 | $92.51 | $96.50 | $19.71 | 1,829,290 |
| 2016-04-06 | $91.70 | $94.34 | $91.37 | $93.60 | $19.11 | 1,247,140 |
| 2016-04-05 | $90.60 | $93.11 | $88.22 | $92.99 | $18.99 | 1,557,260 |
| 2016-04-04 | $90.40 | $90.40 | $90.40 | $90.40 | $18.46 | 0 |
| 2016-04-01 | $85.00 | $90.79 | $84.31 | $90.40 | $18.46 | 2,030,370 |
| 2016-03-31 | $82.00 | $86.80 | $82.00 | $86.00 | $17.56 | 2,012,460 |
| 2016-03-30 | $76.80 | $81.82 | $76.77 | $81.75 | $16.69 | 1,289,790 |
| 2016-03-29 | $79.36 | $79.98 | $75.00 | $75.90 | $15.50 | 1,300,700 |
| 2016-03-28 | $82.60 | $83.80 | $79.12 | $79.66 | $16.27 | 1,674,210 |
| 2016-03-25 | $79.69 | $82.90 | $78.96 | $82.01 | $16.75 | 1,398,360 |
| 2016-03-24 | $79.70 | $82.68 | $78.50 | $80.27 | $16.39 | 1,683,330 |
| 2016-03-23 | $79.00 | $80.30 | $78.10 | $80.30 | $16.40 | 1,203,350 |
| 2016-03-22 | $77.00 | $81.34 | $76.02 | $79.51 | $16.24 | 1,672,890 |
| 2016-03-21 | $76.65 | $78.70 | $75.80 | $78.05 | $15.94 | 1,803,140 |
| 2016-03-18 | $72.30 | $76.60 | $72.16 | $76.43 | $15.61 | 1,730,000 |
| 2016-03-17 | $68.32 | $72.58 | $68.22 | $72.16 | $14.74 | 1,234,950 |
| 2016-03-16 | $71.28 | $71.97 | $67.32 | $68.18 | $13.92 | 870,950 |
| 2016-03-15 | $70.72 | $71.30 | $69.71 | $69.93 | $14.28 | 893,830 |
| 2016-03-14 | $68.99 | $72.51 | $68.01 | $71.30 | $14.56 | 1,243,800 |
| 2016-03-11 | $64.71 | $67.27 | $63.83 | $66.67 | $13.61 | 692,710 |
| 2016-03-10 | $66.55 | $67.99 | $64.65 | $64.82 | $13.24 | 636,990 |
| 2016-03-09 | $67.05 | $68.80 | $66.21 | $66.50 | $13.58 | 752,530 |
| 2016-03-08 | $68.02 | $69.29 | $62.10 | $69.13 | $14.12 | 1,254,040 |
| 2016-03-07 | $69.70 | $71.58 | $68.40 | $69.00 | $14.09 | 1,249,240 |
| 2016-03-04 | $67.26 | $70.80 | $64.04 | $67.50 | $13.78 | 1,654,430 |
| 2016-03-03 | $68.30 | $70.99 | $66.51 | $66.66 | $13.61 | 1,038,990 |
| 2016-03-02 | $65.11 | $69.00 | $64.51 | $68.30 | $13.95 | 1,043,360 |
| 2016-03-01 | $64.65 | $67.06 | $60.68 | $65.72 | $13.42 | 1,088,970 |
| 2016-02-29 | $71.20 | $71.20 | $64.65 | $64.65 | $13.20 | 1,246,730 |
| 2016-02-26 | $74.51 | $76.00 | $70.28 | $71.83 | $14.67 | 1,092,660 |
| 2016-02-25 | $81.00 | $81.70 | $74.24 | $74.24 | $15.16 | 1,631,920 |
| 2016-02-24 | $86.90 | $87.97 | $78.37 | $82.49 | $16.84 | 2,110,790 |
| 2016-02-23 | $86.32 | $88.95 | $84.45 | $86.78 | $17.72 | 1,849,400 |
| 2016-02-22 | $86.35 | $87.02 | $84.90 | $86.32 | $17.63 | 1,415,020 |
| 2016-02-19 | $85.20 | $86.33 | $83.86 | $85.17 | $17.39 | 1,726,520 |
| 2016-02-18 | $83.79 | $89.58 | $81.93 | $86.90 | $17.75 | 2,468,720 |
| 2016-02-17 | $82.05 | $83.85 | $80.51 | $82.81 | $16.91 | 1,833,200 |
| 2016-02-16 | $76.89 | $82.78 | $76.89 | $82.60 | $16.87 | 890,290 |
| 2016-02-15 | $74.10 | $77.80 | $72.38 | $76.88 | $15.70 | 670,010 |
| 2016-02-12 | $78.00 | $78.00 | $78.00 | $78.00 | $15.93 | 0 |
| 2016-02-11 | $78.00 | $78.00 | $78.00 | $78.00 | $15.93 | 0 |
| 2016-02-10 | $78.00 | $78.00 | $78.00 | $78.00 | $15.93 | 0 |
| 2016-02-09 | $78.00 | $78.00 | $78.00 | $78.00 | $15.93 | 0 |
| 2016-02-08 | $78.00 | $78.00 | $78.00 | $78.00 | $15.93 | 0 |
| 2016-02-05 | $83.15 | $83.88 | $77.40 | $78.00 | $15.93 | 1,239,440 |
| 2016-02-04 | $80.98 | $85.19 | $80.01 | $83.90 | $17.13 | 770,380 |
| 2016-02-03 | $80.06 | $81.30 | $78.00 | $80.98 | $16.54 | 744,900 |
| 2016-02-02 | $78.98 | $82.89 | $78.50 | $81.87 | $16.72 | 760,420 |
| 2016-02-01 | $77.80 | $80.88 | $77.00 | $78.98 | $16.13 | 546,440 |
| 2016-01-29 | $75.00 | $79.99 | $74.02 | $78.40 | $16.01 | 767,090 |
| 2016-01-28 | $80.10 | $82.49 | $75.07 | $75.20 | $15.36 | 603,160 |
| 2016-01-27 | $82.00 | $83.99 | $75.88 | $83.41 | $17.03 | 729,700 |
| 2016-01-26 | $91.00 | $91.00 | $83.19 | $83.19 | $16.99 | 782,400 |
| 2016-01-25 | $92.40 | $93.73 | $91.00 | $92.43 | $18.87 | 636,430 |
| 2016-01-22 | $87.26 | $91.88 | $85.44 | $91.88 | $18.76 | 834,710 |
| 2016-01-21 | $91.00 | $93.95 | $85.00 | $85.50 | $17.46 | 973,100 |
| 2016-01-20 | $91.50 | $94.76 | $90.25 | $91.95 | $18.78 | 783,970 |
| 2016-01-19 | $90.20 | $94.30 | $88.20 | $93.35 | $19.06 | 1,006,950 |
| 2016-01-18 | $85.00 | $91.96 | $80.69 | $90.20 | $18.42 | 1,034,470 |
| 2016-01-15 | $87.60 | $89.98 | $85.00 | $85.99 | $17.56 | 1,156,540 |
| 2016-01-14 | $77.76 | $87.46 | $76.00 | $87.46 | $17.86 | 1,072,990 |
| 2016-01-13 | $88.01 | $89.50 | $79.50 | $79.51 | $16.24 | 1,077,670 |
| 2016-01-12 | $87.28 | $90.48 | $86.01 | $88.28 | $18.03 | 983,700 |
| 2016-01-11 | $94.60 | $94.60 | $87.75 | $87.75 | $17.92 | 1,114,490 |
| 2016-01-08 | $100.98 | $102.40 | $88.00 | $97.50 | $19.91 | 1,121,790 |
| 2016-01-07 | $105.00 | $105.11 | $96.74 | $96.74 | $19.75 | 326,200 |
| 2016-01-06 | $104.00 | $107.82 | $102.50 | $107.49 | $21.95 | 1,379,000 |
| 2016-01-05 | $96.00 | $107.90 | $96.00 | $104.00 | $21.24 | 1,547,420 |
| 2016-01-04 | $113.99 | $115.00 | $103.95 | $103.95 | $21.23 | 814,330 |
| 2016-01-01 | $115.50 | $115.50 | $115.50 | $115.50 | $23.59 | 0 |
| 2015-12-31 | $123.30 | $123.39 | $113.00 | $115.50 | $23.59 | 1,317,740 |
| 2015-12-30 | $121.00 | $125.98 | $116.20 | $124.90 | $25.51 | 1,614,010 |
| 2015-12-29 | $124.00 | $124.94 | $118.00 | $120.15 | $24.54 | 1,677,390 |
| 2015-12-28 | $132.18 | $137.99 | $123.85 | $124.00 | $25.32 | 3,098,540 |
| 2015-12-25 | $139.88 | $142.01 | $129.00 | $132.01 | $26.96 | 3,369,550 |
| 2015-12-24 | $139.88 | $142.77 | $132.18 | $142.77 | $29.15 | 3,341,980 |
| 2015-12-23 | $129.79 | $129.79 | $129.79 | $129.79 | $26.50 | 253,320 |
| 2015-12-22 | $111.80 | $119.50 | $109.90 | $117.99 | $24.09 | 1,294,190 |
| 2015-12-21 | $103.25 | $115.01 | $103.10 | $111.61 | $22.79 | 1,746,990 |
| 2015-12-18 | $108.00 | $108.20 | $103.15 | $104.55 | $21.35 | 833,830 |
| 2015-12-17 | $103.10 | $108.42 | $103.10 | $107.38 | $21.93 | 1,172,540 |
| 2015-12-16 | $97.49 | $105.70 | $96.30 | $103.07 | $21.05 | 1,268,530 |
| 2015-12-15 | $97.67 | $99.39 | $95.85 | $96.11 | $19.63 | 555,160 |
| 2015-12-14 | $92.13 | $97.56 | $92.01 | $97.28 | $19.87 | 588,840 |
| 2015-12-11 | $93.55 | $94.88 | $93.11 | $93.41 | $19.07 | 484,280 |
| 2015-12-10 | $94.95 | $96.67 | $93.21 | $93.51 | $19.10 | 624,560 |
| 2015-12-09 | $98.01 | $98.92 | $93.80 | $95.80 | $19.56 | 954,150 |
| 2015-12-08 | $98.65 | $101.83 | $98.01 | $99.19 | $20.26 | 940,480 |
| 2015-12-07 | $101.22 | $101.98 | $97.00 | $98.65 | $20.14 | 1,232,900 |
| 2015-12-04 | $105.01 | $107.85 | $101.00 | $101.15 | $20.66 | 1,212,490 |
| 2015-12-03 | $102.38 | $107.45 | $101.02 | $105.23 | $21.49 | 1,033,150 |
| 2015-12-02 | $102.00 | $102.89 | $92.44 | $102.70 | $20.97 | 1,392,840 |
| 2015-12-01 | $107.22 | $113.80 | $97.80 | $102.70 | $20.97 | 1,915,570 |
| 2015-11-30 | $100.48 | $108.96 | $99.20 | $108.43 | $22.14 | 1,501,140 |
| 2015-11-27 | $101.00 | $106.79 | $97.05 | $100.25 | $20.47 | 1,565,450 |
| 2015-11-26 | $106.86 | $111.00 | $102.89 | $103.50 | $21.14 | 1,615,580 |
| 2015-11-25 | $106.80 | $107.97 | $103.71 | $106.86 | $21.82 | 1,758,830 |
| 2015-11-24 | $97.98 | $106.81 | $96.61 | $106.81 | $21.81 | 2,111,050 |
| 2015-11-23 | $100.00 | $102.80 | $96.50 | $97.10 | $19.83 | 1,065,680 |
| 2015-11-20 | $99.47 | $102.62 | $97.03 | $100.07 | $20.43 | 1,182,540 |
| 2015-11-19 | $92.35 | $100.00 | $92.35 | $99.05 | $20.23 | 1,180,310 |
| 2015-11-18 | $101.00 | $101.00 | $92.00 | $92.47 | $18.88 | 1,229,050 |
| 2015-11-17 | $102.19 | $105.90 | $98.50 | $100.04 | $20.43 | 1,613,300 |
| 2015-11-16 | $95.60 | $102.23 | $95.01 | $102.18 | $20.87 | 1,443,230 |
| 2015-11-13 | $109.00 | $109.20 | $100.73 | $100.73 | $20.57 | 3,008,200 |
| 2015-11-12 | $115.05 | $115.34 | $106.18 | $111.92 | $22.85 | 2,851,780 |
| 2015-11-11 | $101.40 | $111.45 | $99.41 | $111.45 | $22.76 | 2,043,950 |
| 2015-11-10 | $95.51 | $103.38 | $94.50 | $101.32 | $20.69 | 1,809,630 |
| 2015-11-09 | $91.31 | $98.80 | $89.80 | $97.50 | $19.91 | 2,033,720 |
| 2015-11-06 | $85.50 | $93.39 | $85.50 | $93.39 | $19.07 | 1,652,150 |
| 2015-11-05 | $83.81 | $88.93 | $82.91 | $84.91 | $17.34 | 1,415,610 |
| 2015-11-04 | $80.89 | $84.65 | $79.58 | $84.45 | $17.25 | 1,633,340 |
| 2015-11-03 | $79.98 | $83.40 | $79.05 | $80.75 | $16.49 | 1,337,700 |
| 2015-11-02 | $75.00 | $83.98 | $73.88 | $80.05 | $16.35 | 2,059,900 |
| 2015-10-30 | $72.89 | $80.00 | $71.00 | $76.99 | $15.72 | 1,680,270 |
| 2015-10-29 | $72.53 | $73.99 | $70.56 | $72.90 | $14.89 | 1,125,320 |
| 2015-10-28 | $70.95 | $73.78 | $70.02 | $72.00 | $14.70 | 1,768,960 |
| 2015-10-27 | $69.00 | $72.20 | $67.27 | $72.02 | $14.71 | 1,544,890 |
| 2015-10-26 | $67.78 | $70.38 | $67.28 | $70.36 | $14.37 | 1,749,870 |
| 2015-10-23 | $64.45 | $66.98 | $64.00 | $66.70 | $13.62 | 1,288,930 |
| 2015-10-22 | $61.95 | $64.16 | $60.97 | $63.88 | $13.04 | 1,046,650 |
| 2015-10-21 | $66.18 | $66.87 | $60.26 | $60.70 | $12.40 | 1,842,170 |
| 2015-10-20 | $64.92 | $67.00 | $64.50 | $66.46 | $13.57 | 1,057,010 |
| 2015-10-19 | $66.37 | $66.80 | $64.08 | $64.91 | $13.26 | 1,420,580 |
| 2015-10-16 | $68.20 | $68.59 | $64.64 | $66.83 | $13.65 | 1,389,660 |
| 2015-10-15 | $61.18 | $67.89 | $61.18 | $67.48 | $13.78 | 1,439,760 |
| 2015-10-14 | $63.00 | $64.92 | $62.01 | $62.03 | $12.67 | 1,430,600 |
| 2015-10-13 | $59.50 | $63.00 | $59.05 | $62.86 | $12.84 | 1,349,590 |
| 2015-10-12 | $57.63 | $61.15 | $57.62 | $60.33 | $12.32 | 1,319,420 |
| 2015-10-09 | $57.39 | $57.85 | $56.25 | $57.42 | $11.73 | 927,520 |
| 2015-10-08 | $55.31 | $58.50 | $54.88 | $57.36 | $11.71 | 1,522,710 |
| 2015-10-07 | $53.65 | $53.65 | $53.65 | $53.65 | $10.96 | 0 |
| 2015-10-06 | $53.65 | $53.65 | $53.65 | $53.65 | $10.96 | 0 |
| 2015-10-05 | $53.65 | $53.65 | $53.65 | $53.65 | $10.96 | 0 |
| 2015-10-02 | $53.65 | $53.65 | $53.65 | $53.65 | $10.96 | 0 |
| 2015-10-01 | $53.65 | $53.65 | $53.65 | $53.65 | $10.96 | 0 |
| 2015-09-30 | $54.32 | $54.99 | $52.61 | $53.65 | $10.96 | 645,310 |
| 2015-09-29 | $52.67 | $55.00 | $52.31 | $54.23 | $11.07 | 1,067,840 |
| 2015-09-28 | $51.58 | $54.16 | $51.19 | $53.92 | $11.01 | 799,040 |
| 2015-09-25 | $55.00 | $55.50 | $51.11 | $51.66 | $10.55 | 918,150 |
| 2015-09-24 | $54.30 | $56.01 | $54.30 | $55.25 | $11.28 | 1,255,240 |
| 2015-09-23 | $53.65 | $55.55 | $53.31 | $54.08 | $11.04 | 952,260 |
| 2015-09-22 | $55.17 | $55.50 | $53.57 | $54.49 | $11.13 | 1,207,080 |
| 2015-09-21 | $51.66 | $54.95 | $51.41 | $54.88 | $11.21 | 1,154,470 |
| 2015-09-18 | $51.01 | $52.99 | $50.26 | $52.25 | $10.67 | 909,540 |
| 2015-09-17 | $51.54 | $53.40 | $50.49 | $50.90 | $10.39 | 1,359,810 |
| 2015-09-16 | $46.80 | $51.56 | $46.80 | $51.55 | $10.53 | 1,114,790 |
| 2015-09-15 | $46.12 | $48.50 | $45.51 | $46.87 | $9.57 | 740,430 |
| 2015-09-14 | $52.79 | $53.50 | $47.25 | $47.25 | $9.65 | 1,191,050 |
| 2015-09-11 | $51.50 | $52.99 | $51.31 | $52.50 | $10.72 | 850,640 |
| 2015-09-10 | $51.05 | $52.85 | $51.05 | $51.30 | $10.48 | 715,690 |
| 2015-09-09 | $50.59 | $53.68 | $50.00 | $52.68 | $10.76 | 1,511,340 |
| 2015-09-08 | $46.08 | $50.65 | $44.80 | $50.03 | $10.22 | 1,216,350 |
| 2015-09-07 | $46.80 | $47.90 | $45.30 | $46.08 | $9.41 | 807,400 |
| 2015-09-04 | $44.44 | $44.44 | $44.44 | $44.44 | $9.07 | 0 |
| 2015-09-03 | $44.44 | $44.44 | $44.44 | $44.44 | $9.07 | 0 |
| 2015-09-02 | $42.35 | $47.85 | $42.35 | $44.44 | $9.07 | 1,020,600 |
| 2015-09-01 | $49.70 | $49.70 | $45.26 | $45.26 | $9.24 | 961,190 |
| 2015-08-31 | $54.02 | $54.02 | $50.11 | $50.25 | $10.26 | 888,360 |
| 2015-08-28 | $52.49 | $55.40 | $51.40 | $54.88 | $11.21 | 1,205,730 |
| 2015-08-27 | $52.00 | $52.49 | $48.60 | $51.71 | $10.56 | 1,069,550 |
| 2015-08-26 | $49.70 | $52.49 | $47.10 | $49.80 | $10.17 | 1,459,940 |
| 2015-08-25 | $48.70 | $52.44 | $48.60 | $48.60 | $9.92 | 1,272,500 |
| 2015-08-24 | $56.00 | $56.60 | $54.00 | $54.00 | $11.03 | 994,510 |
| 2015-08-21 | $63.56 | $63.69 | $60.00 | $60.00 | $12.25 | 1,442,660 |
| 2015-08-20 | $67.97 | $68.88 | $64.70 | $65.05 | $13.28 | 759,820 |
| 2015-08-19 | $66.00 | $69.84 | $62.30 | $69.00 | $14.09 | 1,004,370 |
| 2015-08-18 | $75.60 | $76.02 | $68.15 | $68.15 | $13.92 | 1,194,740 |
| 2015-08-17 | $77.11 | $78.80 | $73.15 | $75.72 | $15.46 | 1,595,180 |
Suzhou TFC Optical Communication CompanyLtd (300394) News Headlines
Recent Suzhou TFC Optical Communication CompanyLtd (300394) News
Similar Companies to Suzhou TFC Optical Communication CompanyLtd (300394) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |