Hangzhou Anysoft Information Technology Company Ltd (300571) Exchange: SHE
Data as of July 17, 2025
$32.30 ($0.41) 1.29%
Hangzhou Anysoft Information Technology Company Ltd - Daily Information
Click for more stock information on Hangzhou Anysoft Information Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $31.31 |
| Previous Close | $32.30 |
| High | $32.47 |
| Low | $31.31 |
| Adjusted Open | $31.31 |
| Previous Adjusted Close | $32.30 |
| Adjusted High | $32.47 |
| Adjusted Low | $31.31 |
About Hangzhou Anysoft Information Technology Company Ltd (300571)
Invest in Hangzhou Anysoft Information Technology Company Ltd (300571)
Historical Stock Data for Hangzhou Anysoft Information Technology Company Ltd (300571)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $31.31 | $32.47 | $31.31 | $32.30 | $32.30 | 6,201,350 |
| 2025-05-15 | $33.88 | $33.88 | $31.79 | $31.89 | $31.89 | 11,053,280 |
| 2025-05-14 | $33.00 | $34.53 | $32.75 | $34.53 | $34.53 | 16,950,560 |
| 2025-05-13 | $33.14 | $33.68 | $32.42 | $33.29 | $33.29 | 12,251,480 |
| 2025-05-12 | $32.62 | $32.85 | $32.11 | $32.65 | $32.65 | 7,574,900 |
| 2025-05-09 | $33.00 | $33.11 | $32.03 | $32.35 | $32.35 | 8,203,930 |
| 2025-05-08 | $33.12 | $33.68 | $33.06 | $33.09 | $33.09 | 10,533,540 |
| 2025-05-07 | $34.96 | $35.17 | $33.02 | $33.78 | $33.78 | 17,363,410 |
| 2025-05-06 | $33.33 | $35.85 | $32.33 | $34.73 | $34.73 | 22,912,100 |
| 2025-04-30 | $31.52 | $35.65 | $31.20 | $33.17 | $33.17 | 25,139,620 |
| 2025-04-29 | $28.00 | $32.46 | $28.00 | $32.46 | $32.46 | 16,669,700 |
| 2025-04-28 | $26.87 | $27.58 | $26.71 | $27.05 | $27.05 | 3,022,200 |
| 2025-04-25 | $27.00 | $27.49 | $26.79 | $26.96 | $26.96 | 2,968,400 |
| 2025-04-24 | $27.60 | $27.72 | $26.72 | $26.79 | $26.79 | 3,945,500 |
| 2025-04-23 | $27.66 | $28.19 | $27.60 | $27.85 | $27.85 | 4,663,100 |
| 2025-04-22 | $28.39 | $28.50 | $27.28 | $27.40 | $27.40 | 4,556,100 |
| 2025-04-21 | $26.81 | $27.68 | $26.73 | $27.62 | $27.62 | 4,346,900 |
| 2025-04-18 | $26.27 | $27.22 | $26.10 | $26.90 | $26.90 | 4,001,200 |
| 2025-04-17 | $25.92 | $26.77 | $25.92 | $26.26 | $26.26 | 3,246,200 |
| 2025-04-16 | $27.07 | $27.34 | $25.89 | $26.30 | $26.30 | 5,191,000 |
| 2025-04-15 | $27.45 | $28.13 | $26.82 | $27.35 | $27.35 | 6,633,300 |
| 2025-04-14 | $27.58 | $27.87 | $26.93 | $27.05 | $27.05 | 4,116,500 |
| 2025-04-11 | $26.90 | $27.60 | $26.37 | $27.07 | $27.07 | 3,916,000 |
| 2025-04-10 | $27.33 | $27.88 | $26.88 | $26.92 | $26.92 | 5,744,200 |
| 2025-04-09 | $24.50 | $26.75 | $22.81 | $26.31 | $26.31 | 7,499,600 |
| 2025-04-08 | $25.53 | $26.62 | $24.39 | $25.33 | $25.33 | 6,345,600 |
| 2025-04-07 | $26.98 | $27.88 | $23.75 | $25.03 | $25.03 | 9,502,950 |
| 2025-04-03 | $29.80 | $30.35 | $29.40 | $29.68 | $29.68 | 3,318,800 |
| 2025-04-02 | $29.87 | $30.98 | $29.77 | $30.14 | $30.14 | 3,902,700 |
| 2025-04-01 | $30.69 | $30.99 | $29.81 | $29.86 | $29.86 | 3,835,000 |
| 2025-03-31 | $29.56 | $30.90 | $29.22 | $30.45 | $30.45 | 5,803,500 |
| 2025-03-28 | $30.15 | $30.89 | $29.95 | $30.05 | $30.05 | 3,792,900 |
| 2025-03-27 | $31.05 | $31.08 | $30.11 | $30.15 | $30.15 | 4,632,670 |
| 2025-03-26 | $30.80 | $31.39 | $30.71 | $30.93 | $30.93 | 4,707,400 |
| 2025-03-25 | $32.56 | $32.72 | $30.74 | $30.80 | $30.80 | 7,796,400 |
| 2025-03-24 | $33.40 | $33.81 | $31.92 | $32.80 | $32.80 | 7,473,330 |
| 2025-03-21 | $34.88 | $35.27 | $33.70 | $33.84 | $33.84 | 9,187,150 |
| 2025-03-20 | $35.57 | $37.55 | $34.71 | $35.40 | $35.40 | 13,761,350 |
| 2025-03-19 | $36.18 | $36.68 | $34.91 | $35.35 | $35.35 | 9,850,950 |
| 2025-03-18 | $37.03 | $37.51 | $35.80 | $36.90 | $36.90 | 11,374,050 |
| 2025-03-17 | $35.83 | $36.73 | $34.63 | $36.17 | $36.17 | 9,421,000 |
| 2025-03-14 | $35.89 | $36.49 | $35.21 | $36.02 | $36.02 | 9,488,700 |
| 2025-03-13 | $37.17 | $37.76 | $35.10 | $36.08 | $36.08 | 13,721,470 |
| 2025-03-12 | $36.00 | $38.98 | $36.00 | $37.77 | $37.77 | 19,855,260 |
| 2025-03-11 | $34.63 | $35.60 | $34.42 | $35.24 | $35.24 | 6,599,330 |
| 2025-03-10 | $35.71 | $36.00 | $34.81 | $35.66 | $35.66 | 8,483,300 |
| 2025-03-07 | $36.66 | $38.14 | $35.88 | $36.29 | $36.29 | 15,027,300 |
| 2025-03-06 | $36.38 | $38.20 | $36.38 | $37.91 | $37.91 | 19,811,100 |
| 2025-03-05 | $35.08 | $36.24 | $34.65 | $35.65 | $35.65 | 14,271,710 |
| 2025-03-04 | $32.18 | $34.36 | $31.81 | $33.83 | $33.83 | 10,373,960 |
| 2025-03-03 | $33.85 | $34.06 | $32.00 | $32.60 | $32.60 | 9,999,110 |
| 2025-02-28 | $37.69 | $37.69 | $33.33 | $33.60 | $33.60 | 15,592,250 |
| 2025-02-27 | $36.60 | $39.12 | $34.80 | $38.19 | $38.19 | 22,748,600 |
| 2025-02-26 | $36.68 | $37.40 | $35.76 | $36.92 | $36.92 | 14,370,270 |
| 2025-02-25 | $36.00 | $37.39 | $34.85 | $36.68 | $36.68 | 19,088,400 |
| 2025-02-24 | $37.05 | $39.09 | $37.05 | $37.80 | $37.80 | 26,250,800 |
| 2025-02-20 | $42.00 | $42.80 | $37.86 | $37.86 | $37.86 | 46,832,890 |
| 2025-02-19 | $36.00 | $37.20 | $34.81 | $37.20 | $37.20 | 20,267,870 |
| 2025-02-18 | $33.40 | $33.63 | $30.80 | $31.00 | $31.00 | 22,244,100 |
| 2025-02-17 | $36.82 | $37.00 | $32.91 | $33.40 | $33.40 | 31,962,400 |
| 2025-02-14 | $34.90 | $35.49 | $32.70 | $34.29 | $34.29 | 26,397,890 |
| 2025-02-13 | $35.52 | $36.18 | $32.38 | $34.90 | $34.90 | 31,947,800 |
| 2025-02-12 | $35.06 | $35.65 | $32.61 | $34.00 | $34.00 | 27,136,710 |
| 2025-02-11 | $31.92 | $35.64 | $31.19 | $33.80 | $33.80 | 30,459,700 |
| 2025-02-10 | $30.42 | $34.16 | $30.42 | $32.41 | $32.41 | 26,613,730 |
| 2025-02-07 | $28.94 | $32.38 | $28.46 | $30.60 | $30.60 | 17,073,630 |
| 2025-02-06 | $28.23 | $29.35 | $28.00 | $28.85 | $28.85 | 11,927,620 |
| 2025-02-05 | $27.47 | $30.55 | $27.29 | $29.10 | $29.10 | 14,444,440 |
| 2025-01-27 | $27.01 | $27.75 | $26.06 | $26.63 | $26.63 | 7,924,860 |
| 2025-01-24 | $23.98 | $26.42 | $23.62 | $26.30 | $26.30 | 8,921,520 |
| 2025-01-23 | $24.61 | $24.97 | $24.21 | $24.21 | $24.21 | 4,219,300 |
| 2025-01-22 | $25.50 | $25.55 | $24.14 | $24.15 | $24.15 | 4,642,500 |
| 2025-01-21 | $25.18 | $25.37 | $24.50 | $25.03 | $25.03 | 2,252,100 |
| 2025-01-20 | $24.93 | $25.12 | $24.16 | $25.05 | $25.05 | 2,845,600 |
| 2025-01-17 | $24.90 | $25.30 | $24.42 | $24.54 | $24.54 | 2,941,500 |
| 2025-01-16 | $24.69 | $25.65 | $24.42 | $25.12 | $25.12 | 6,145,300 |
| 2025-01-15 | $24.02 | $24.84 | $24.02 | $24.38 | $24.38 | 4,648,450 |
| 2025-01-14 | $22.69 | $24.26 | $22.59 | $24.13 | $24.13 | 4,991,700 |
| 2025-01-13 | $22.04 | $22.56 | $21.62 | $22.46 | $22.46 | 2,822,280 |
| 2025-01-09 | $23.69 | $24.09 | $23.46 | $23.83 | $23.83 | 2,510,600 |
| 2025-01-08 | $24.02 | $24.27 | $22.90 | $23.75 | $23.75 | 3,538,100 |
| 2025-01-07 | $23.63 | $24.09 | $23.56 | $24.09 | $24.09 | 2,921,930 |
| 2025-01-06 | $23.64 | $24.33 | $23.28 | $23.61 | $23.61 | 3,269,100 |
| 2025-01-03 | $25.23 | $25.55 | $23.82 | $23.98 | $23.98 | 6,017,750 |
| 2025-01-02 | $25.06 | $25.77 | $24.05 | $24.35 | $24.35 | 4,765,900 |
| 2024-12-31 | $26.35 | $26.62 | $25.01 | $25.08 | $25.08 | 4,510,450 |
| 2024-12-30 | $26.45 | $26.60 | $25.51 | $26.17 | $26.17 | 3,650,700 |
| 2024-12-27 | $26.76 | $27.18 | $26.26 | $26.40 | $26.40 | 5,403,000 |
| 2024-12-26 | $26.16 | $27.12 | $26.10 | $26.67 | $26.67 | 6,064,050 |
| 2024-12-25 | $26.61 | $26.78 | $25.00 | $25.93 | $25.93 | 7,717,400 |
| 2024-12-24 | $27.80 | $28.50 | $26.18 | $26.80 | $26.80 | 10,325,800 |
| 2024-12-23 | $30.59 | $30.77 | $27.81 | $27.90 | $27.90 | 10,508,100 |
| 2024-12-20 | $32.16 | $34.71 | $30.54 | $30.63 | $30.63 | 22,665,050 |
| 2024-12-19 | $29.95 | $31.95 | $29.27 | $31.90 | $31.90 | 15,547,900 |
| 2024-12-18 | $28.91 | $30.72 | $27.52 | $30.71 | $30.71 | 14,740,550 |
| 2024-12-17 | $29.00 | $32.16 | $28.23 | $29.45 | $29.45 | 15,478,180 |
| 2024-12-16 | $28.50 | $29.48 | $27.70 | $29.24 | $29.24 | 8,891,870 |
| 2024-12-13 | $28.33 | $29.23 | $28.27 | $28.60 | $28.60 | 6,207,150 |
| 2024-12-12 | $29.28 | $29.49 | $28.43 | $28.64 | $28.64 | 6,041,260 |
| 2024-12-11 | $29.00 | $29.70 | $28.70 | $29.30 | $29.30 | 6,287,750 |
| 2024-12-10 | $29.60 | $29.62 | $28.67 | $29.03 | $29.03 | 7,557,900 |
| 2024-12-09 | $29.00 | $29.75 | $28.52 | $28.81 | $28.81 | 5,888,580 |
| 2024-12-06 | $29.02 | $29.93 | $28.50 | $29.13 | $29.13 | 8,630,000 |
| 2024-12-05 | $27.71 | $29.15 | $27.71 | $28.94 | $28.94 | 7,720,270 |
| 2024-12-04 | $28.20 | $28.66 | $27.53 | $27.81 | $27.81 | 5,298,600 |
| 2024-12-03 | $28.70 | $28.86 | $27.67 | $28.41 | $28.41 | 9,215,390 |
| 2024-12-02 | $28.45 | $30.50 | $28.28 | $29.37 | $29.37 | 14,711,300 |
| 2024-11-29 | $28.15 | $28.57 | $27.38 | $28.31 | $28.31 | 9,527,350 |
| 2024-11-28 | $27.92 | $28.68 | $27.27 | $27.28 | $27.28 | 5,916,850 |
| 2024-11-27 | $26.61 | $27.91 | $26.10 | $27.91 | $27.91 | 7,492,220 |
| 2024-11-26 | $26.04 | $27.50 | $26.04 | $26.83 | $26.83 | 5,240,500 |
| 2024-11-25 | $26.03 | $26.68 | $24.90 | $26.44 | $26.44 | 4,554,670 |
| 2024-11-22 | $26.95 | $27.90 | $25.70 | $25.70 | $25.70 | 5,272,900 |
| 2024-11-21 | $27.00 | $27.21 | $26.40 | $26.94 | $26.94 | 3,573,190 |
| 2024-11-20 | $25.70 | $27.60 | $25.68 | $27.18 | $27.18 | 5,350,600 |
| 2024-11-19 | $25.43 | $25.94 | $24.95 | $25.88 | $25.88 | 3,034,400 |
| 2024-11-18 | $27.10 | $27.46 | $24.78 | $25.47 | $25.47 | 5,309,750 |
| 2024-11-15 | $26.69 | $27.86 | $26.60 | $26.78 | $26.78 | 5,935,650 |
| 2024-11-14 | $27.70 | $28.11 | $26.65 | $26.70 | $26.70 | 5,137,700 |
| 2024-11-13 | $27.65 | $28.28 | $27.26 | $27.94 | $27.94 | 4,359,600 |
| 2024-11-12 | $28.55 | $28.55 | $27.58 | $27.82 | $27.82 | 5,789,400 |
| 2024-11-11 | $27.43 | $28.74 | $27.30 | $28.49 | $28.49 | 7,647,280 |
| 2024-11-08 | $27.80 | $28.85 | $27.68 | $27.73 | $27.73 | 11,743,800 |
| 2024-11-07 | $26.10 | $27.53 | $25.69 | $27.24 | $27.24 | 7,533,530 |
| 2024-11-06 | $26.38 | $26.84 | $25.81 | $26.19 | $26.19 | 6,819,700 |
| 2024-11-05 | $25.69 | $26.80 | $25.42 | $26.58 | $26.58 | 6,571,000 |
| 2024-11-04 | $24.60 | $26.03 | $24.60 | $25.83 | $25.83 | 4,758,500 |
| 2024-11-01 | $26.97 | $27.23 | $24.94 | $25.05 | $25.05 | 9,678,170 |
| 2024-10-31 | $27.33 | $28.06 | $26.03 | $27.51 | $27.51 | 13,693,730 |
| 2024-10-30 | $28.78 | $30.02 | $27.70 | $28.45 | $28.45 | 17,265,550 |
| 2024-10-29 | $29.77 | $29.81 | $27.28 | $27.61 | $27.61 | 16,182,400 |
| 2024-10-28 | $27.00 | $30.12 | $26.55 | $29.86 | $29.86 | 18,508,470 |
| 2024-10-25 | $25.70 | $26.11 | $25.20 | $25.83 | $25.83 | 3,982,900 |
| 2024-10-24 | $25.30 | $26.26 | $25.09 | $25.49 | $25.49 | 3,412,000 |
| 2024-10-23 | $26.50 | $26.50 | $25.44 | $25.53 | $25.53 | 6,009,600 |
| 2024-10-22 | $26.00 | $27.33 | $25.77 | $26.14 | $26.14 | 7,089,700 |
| 2024-10-21 | $25.35 | $26.50 | $25.33 | $26.09 | $26.09 | 7,578,200 |
| 2024-10-18 | $24.54 | $25.85 | $24.13 | $25.34 | $25.34 | 7,065,580 |
| 2024-10-17 | $23.99 | $25.00 | $23.99 | $24.38 | $24.38 | 6,658,150 |
| 2024-10-16 | $23.50 | $24.60 | $23.18 | $23.99 | $23.99 | 4,157,950 |
| 2024-10-15 | $24.09 | $24.84 | $23.42 | $23.66 | $23.66 | 4,724,600 |
| 2024-10-14 | $23.40 | $24.27 | $22.85 | $24.22 | $24.22 | 3,854,900 |
| 2024-10-11 | $24.08 | $24.30 | $22.88 | $23.42 | $23.42 | 4,349,200 |
| 2024-10-10 | $24.73 | $25.50 | $24.01 | $24.44 | $24.44 | 4,797,160 |
| 2024-10-09 | $27.87 | $27.87 | $24.30 | $24.30 | $24.30 | 8,674,630 |
| 2024-10-08 | $30.87 | $30.87 | $26.20 | $28.95 | $28.95 | 12,551,700 |
| 2024-09-30 | $22.88 | $25.90 | $22.42 | $25.89 | $25.89 | 8,511,400 |
| 2024-09-27 | $20.86 | $22.44 | $20.70 | $22.17 | $22.17 | 4,826,200 |
| 2024-09-26 | $20.17 | $20.76 | $19.94 | $20.67 | $20.67 | 2,953,600 |
| 2024-09-25 | $19.99 | $20.60 | $19.89 | $20.19 | $20.19 | 2,932,600 |
| 2024-09-24 | $19.73 | $19.85 | $18.93 | $19.85 | $19.85 | 2,680,100 |
| 2024-09-23 | $19.17 | $19.77 | $19.17 | $19.54 | $19.54 | 1,523,900 |
| 2024-09-20 | $19.22 | $19.76 | $19.21 | $19.34 | $19.34 | 1,338,100 |
| 2024-09-19 | $18.97 | $19.40 | $18.61 | $19.28 | $19.28 | 1,688,800 |
| 2024-09-18 | $19.25 | $19.39 | $18.34 | $18.69 | $18.69 | 1,577,000 |
| 2024-09-13 | $19.83 | $19.89 | $19.09 | $19.09 | $19.09 | 1,686,000 |
| 2024-09-12 | $19.95 | $20.13 | $19.70 | $19.80 | $19.80 | 1,674,800 |
| 2024-09-11 | $20.13 | $20.40 | $19.70 | $19.77 | $19.77 | 1,870,200 |
| 2024-09-10 | $19.25 | $20.23 | $18.93 | $20.16 | $20.16 | 3,433,600 |
| 2024-09-09 | $19.28 | $19.54 | $19.00 | $19.27 | $19.27 | 1,354,350 |
| 2024-09-06 | $20.14 | $20.29 | $19.37 | $19.38 | $19.38 | 2,202,480 |
| 2024-09-05 | $19.99 | $20.40 | $19.75 | $20.22 | $20.22 | 2,376,600 |
| 2024-09-04 | $20.26 | $20.50 | $19.82 | $20.03 | $20.03 | 2,912,600 |
| 2024-09-03 | $19.75 | $20.68 | $19.48 | $20.60 | $20.60 | 3,937,730 |
| 2024-09-02 | $20.42 | $20.80 | $19.68 | $19.75 | $19.75 | 2,934,300 |
| 2024-08-30 | $19.59 | $20.58 | $19.27 | $20.20 | $20.20 | 3,249,130 |
| 2024-08-29 | $19.04 | $19.79 | $18.68 | $19.47 | $19.47 | 2,891,600 |
| 2024-08-28 | $19.08 | $19.85 | $18.70 | $19.33 | $19.33 | 3,113,940 |
| 2024-08-27 | $20.36 | $20.59 | $19.06 | $19.18 | $19.18 | 5,317,750 |
| 2024-08-26 | $21.74 | $21.99 | $20.55 | $20.73 | $20.73 | 8,220,010 |
| 2024-08-23 | $20.11 | $21.12 | $19.56 | $21.10 | $21.10 | 6,541,760 |
| 2024-08-22 | $20.10 | $20.88 | $19.78 | $20.32 | $20.32 | 3,265,900 |
| 2024-08-21 | $20.47 | $21.19 | $20.01 | $20.18 | $20.18 | 3,257,830 |
| 2024-08-20 | $20.22 | $20.38 | $19.81 | $20.19 | $20.19 | 1,781,600 |
| 2024-08-19 | $20.49 | $20.66 | $20.08 | $20.14 | $20.14 | 2,086,430 |
| 2024-08-16 | $20.40 | $20.98 | $20.19 | $20.64 | $20.64 | 3,428,270 |
| 2024-08-15 | $19.85 | $20.70 | $19.51 | $20.44 | $20.44 | 4,786,830 |
| 2024-08-14 | $18.58 | $20.38 | $18.54 | $20.19 | $20.19 | 4,683,700 |
| 2024-08-13 | $18.25 | $18.66 | $18.21 | $18.49 | $18.49 | 1,172,280 |
| 2024-08-12 | $18.79 | $18.87 | $18.34 | $18.49 | $18.49 | 989,480 |
| 2024-08-09 | $19.19 | $19.38 | $18.79 | $18.79 | $18.79 | 1,173,400 |
| 2024-08-08 | $19.50 | $19.56 | $18.71 | $19.08 | $19.08 | 1,303,700 |
| 2024-08-07 | $19.11 | $19.89 | $19.01 | $19.48 | $19.48 | 1,477,100 |
| 2024-08-06 | $19.20 | $19.56 | $18.97 | $19.17 | $19.17 | 1,406,900 |
| 2024-08-05 | $19.84 | $20.13 | $18.96 | $19.00 | $19.00 | 1,566,300 |
| 2024-08-02 | $20.20 | $20.51 | $19.83 | $19.89 | $19.89 | 1,260,900 |
| 2024-08-01 | $20.55 | $20.80 | $20.42 | $20.51 | $20.51 | 1,782,400 |
| 2024-07-31 | $19.63 | $21.20 | $19.63 | $20.62 | $20.62 | 2,613,470 |
| 2024-07-30 | $19.26 | $20.38 | $19.26 | $19.60 | $19.60 | 1,839,800 |
| 2024-07-29 | $19.33 | $19.68 | $19.03 | $19.49 | $19.49 | 931,600 |
| 2024-07-26 | $18.98 | $19.34 | $18.89 | $19.30 | $19.30 | 938,850 |
| 2024-07-25 | $18.85 | $19.13 | $18.33 | $18.86 | $18.86 | 1,096,700 |
| 2024-07-24 | $19.34 | $19.90 | $18.85 | $18.86 | $18.86 | 1,335,000 |
| 2024-07-23 | $19.69 | $20.28 | $19.33 | $19.34 | $19.34 | 1,344,350 |
| 2024-07-22 | $19.20 | $19.98 | $19.01 | $19.70 | $19.70 | 1,416,900 |
| 2024-07-19 | $18.79 | $19.30 | $18.61 | $19.24 | $19.24 | 1,334,700 |
| 2024-07-18 | $18.61 | $18.91 | $17.96 | $18.59 | $18.59 | 1,862,600 |
| 2024-07-17 | $19.72 | $19.78 | $18.96 | $18.97 | $18.97 | 1,253,000 |
| 2024-07-16 | $19.41 | $19.86 | $19.31 | $19.55 | $19.55 | 825,300 |
| 2024-07-15 | $19.98 | $20.29 | $19.53 | $19.61 | $19.61 | 1,311,450 |
| 2024-07-12 | $20.41 | $20.48 | $19.96 | $19.96 | $19.96 | 1,031,150 |
| 2024-07-11 | $20.08 | $20.46 | $19.94 | $20.41 | $20.41 | 1,307,220 |
| 2024-07-10 | $19.98 | $20.08 | $19.45 | $19.70 | $19.70 | 1,086,600 |
| 2024-07-09 | $19.30 | $19.91 | $18.88 | $19.85 | $19.85 | 1,610,520 |
| 2024-07-08 | $20.35 | $20.36 | $19.23 | $19.30 | $19.30 | 1,432,100 |
| 2024-07-05 | $19.60 | $20.54 | $18.88 | $20.18 | $20.18 | 2,271,900 |
| 2024-07-04 | $20.55 | $20.64 | $19.55 | $19.57 | $19.57 | 1,309,500 |
| 2024-07-03 | $21.03 | $21.40 | $20.31 | $20.40 | $20.40 | 1,280,400 |
| 2024-07-02 | $20.70 | $21.35 | $20.52 | $21.03 | $21.03 | 1,490,200 |
| 2024-07-01 | $20.97 | $20.97 | $20.16 | $20.88 | $20.88 | 1,673,150 |
| 2024-06-28 | $20.93 | $21.38 | $20.80 | $20.94 | $20.94 | 1,615,200 |
| 2024-06-27 | $21.10 | $21.61 | $20.88 | $20.93 | $20.93 | 1,706,500 |
| 2024-06-26 | $19.74 | $21.27 | $19.64 | $21.27 | $21.27 | 2,436,800 |
| 2024-06-25 | $20.06 | $20.45 | $19.55 | $19.68 | $19.68 | 1,357,400 |
| 2024-06-24 | $20.99 | $20.99 | $19.93 | $20.05 | $20.05 | 1,398,920 |
| 2024-06-21 | $20.89 | $21.30 | $20.50 | $21.05 | $21.05 | 1,029,600 |
| 2024-06-20 | $21.80 | $21.93 | $21.20 | $21.25 | $21.25 | 1,071,300 |
| 2024-06-19 | $22.19 | $22.44 | $21.82 | $21.87 | $21.87 | 1,172,600 |
| 2024-06-18 | $21.83 | $22.26 | $21.60 | $22.04 | $22.04 | 1,410,900 |
| 2024-06-17 | $21.83 | $21.96 | $21.62 | $21.70 | $21.70 | 1,081,300 |
| 2024-06-14 | $22.02 | $22.08 | $21.45 | $21.87 | $21.87 | 1,229,790 |
| 2024-06-13 | $21.88 | $22.28 | $21.71 | $21.82 | $21.82 | 1,304,800 |
| 2024-06-12 | $21.17 | $22.03 | $21.17 | $21.88 | $21.88 | 1,460,000 |
| 2024-06-11 | $20.81 | $21.59 | $20.45 | $21.37 | $21.37 | 1,489,180 |
| 2024-06-07 | $20.61 | $21.36 | $20.61 | $21.13 | $21.13 | 1,580,400 |
| 2024-06-06 | $22.09 | $22.13 | $20.33 | $20.49 | $20.49 | 2,336,700 |
| 2024-06-05 | $21.98 | $22.16 | $21.68 | $21.80 | $21.80 | 1,281,500 |
| 2024-06-04 | $22.80 | $22.80 | $21.69 | $22.04 | $22.04 | 2,345,930 |
| 2024-06-03 | $23.38 | $23.56 | $22.71 | $22.92 | $22.92 | 2,028,700 |
| 2024-05-31 | $22.53 | $23.52 | $22.40 | $23.38 | $23.38 | 2,151,840 |
| 2024-05-30 | $23.00 | $23.00 | $22.16 | $22.52 | $22.52 | 1,542,430 |
| 2024-05-29 | $22.43 | $23.40 | $22.43 | $22.79 | $22.79 | 2,218,900 |
| 2024-05-28 | $23.40 | $23.71 | $22.75 | $22.81 | $22.81 | 3,965,300 |
| 2024-05-27 | $25.48 | $25.59 | $23.52 | $24.02 | $24.02 | 5,212,200 |
| 2024-05-24 | $23.32 | $23.69 | $23.02 | $23.10 | $23.10 | 1,718,300 |
| 2024-05-23 | $23.81 | $24.03 | $23.20 | $23.26 | $23.26 | 1,996,100 |
| 2024-05-22 | $24.49 | $24.93 | $23.99 | $24.10 | $24.10 | 3,284,200 |
| 2024-05-21 | $23.92 | $24.30 | $23.62 | $23.71 | $23.71 | 1,757,800 |
| 2024-05-20 | $24.35 | $24.68 | $24.02 | $24.19 | $24.19 | 1,280,400 |
| 2024-05-17 | $24.17 | $24.46 | $23.90 | $24.35 | $24.35 | 1,491,650 |
| 2024-05-16 | $23.94 | $24.56 | $23.94 | $24.29 | $24.29 | 1,682,420 |
| 2024-05-15 | $24.00 | $24.80 | $23.86 | $24.09 | $24.09 | 1,291,900 |
| 2024-05-14 | $24.85 | $24.90 | $24.05 | $24.22 | $24.22 | 1,361,550 |
| 2024-05-13 | $24.78 | $24.78 | $23.85 | $24.02 | $24.02 | 1,219,230 |
| 2024-05-10 | $25.56 | $25.85 | $24.84 | $24.93 | $24.93 | 1,376,330 |
| 2024-05-09 | $25.39 | $25.90 | $25.39 | $25.62 | $25.62 | 1,075,500 |
| 2024-05-08 | $25.96 | $26.09 | $25.41 | $25.58 | $25.58 | 1,341,600 |
| 2024-05-07 | $26.22 | $26.50 | $25.97 | $26.19 | $26.19 | 1,491,100 |
| 2024-05-06 | $26.23 | $26.66 | $25.97 | $25.99 | $25.99 | 2,245,200 |
| 2024-04-30 | $26.05 | $26.44 | $25.32 | $25.99 | $25.99 | 2,329,820 |
| 2024-04-29 | $25.11 | $26.30 | $24.90 | $25.94 | $25.94 | 3,095,890 |
| 2024-04-26 | $24.16 | $25.32 | $24.16 | $24.62 | $24.62 | 2,785,320 |
| 2024-04-25 | $23.66 | $24.68 | $23.36 | $24.21 | $24.21 | 2,389,790 |
| 2024-04-24 | $22.91 | $23.96 | $22.90 | $23.80 | $23.80 | 2,022,700 |
| 2024-04-23 | $22.20 | $23.10 | $22.12 | $22.89 | $22.89 | 2,318,500 |
| 2024-04-22 | $21.51 | $22.55 | $21.51 | $22.00 | $22.00 | 1,942,000 |
| 2024-04-19 | $22.81 | $23.23 | $22.17 | $22.51 | $22.51 | 2,015,400 |
| 2024-04-18 | $23.41 | $23.85 | $22.72 | $23.16 | $23.16 | 2,032,300 |
| 2024-04-17 | $21.80 | $23.50 | $21.80 | $23.31 | $23.31 | 2,995,350 |
| 2024-04-16 | $23.13 | $23.43 | $21.30 | $21.30 | $21.30 | 3,273,200 |
| 2024-04-15 | $24.92 | $25.09 | $22.88 | $23.50 | $23.50 | 3,067,900 |
| 2024-04-12 | $25.84 | $26.27 | $24.89 | $24.93 | $24.93 | 2,702,900 |
| 2024-04-11 | $25.31 | $26.84 | $25.07 | $25.88 | $25.88 | 2,946,600 |
| 2024-04-10 | $26.01 | $26.22 | $24.96 | $25.17 | $25.17 | 2,078,120 |
| 2024-04-09 | $25.99 | $26.57 | $25.59 | $26.26 | $26.26 | 1,624,530 |
| 2024-04-08 | $26.67 | $26.70 | $25.90 | $25.98 | $25.98 | 1,709,500 |
| 2024-04-03 | $28.22 | $28.22 | $26.52 | $26.65 | $26.65 | 2,132,700 |
| 2024-04-02 | $28.45 | $28.72 | $27.51 | $27.80 | $27.80 | 2,739,300 |
| 2024-04-01 | $27.85 | $29.48 | $27.85 | $28.73 | $28.73 | 3,486,600 |
| 2024-03-29 | $27.38 | $28.15 | $26.50 | $27.88 | $27.88 | 3,626,600 |
| 2024-03-28 | $26.34 | $28.06 | $25.90 | $27.42 | $27.42 | 3,925,000 |
| 2024-03-27 | $28.15 | $28.78 | $26.65 | $26.73 | $26.73 | 3,976,600 |
| 2024-03-26 | $29.56 | $29.91 | $28.05 | $28.35 | $28.35 | 6,556,300 |
| 2024-03-25 | $32.38 | $32.77 | $29.93 | $30.00 | $30.00 | 7,970,200 |
| 2024-03-22 | $31.03 | $33.17 | $30.30 | $32.72 | $32.72 | 10,921,090 |
| 2024-03-21 | $32.00 | $32.23 | $30.89 | $31.10 | $31.10 | 6,601,750 |
| 2024-03-20 | $29.90 | $31.43 | $29.83 | $31.10 | $31.10 | 6,704,520 |
| 2024-03-19 | $30.65 | $30.84 | $30.07 | $30.14 | $30.14 | 3,998,100 |
| 2024-03-18 | $30.66 | $30.80 | $29.90 | $30.65 | $30.65 | 4,355,200 |
| 2024-03-15 | $29.74 | $30.45 | $29.07 | $30.39 | $30.39 | 3,995,300 |
| 2024-03-14 | $30.60 | $31.10 | $29.12 | $30.02 | $30.02 | 6,590,550 |
| 2024-03-13 | $30.03 | $31.98 | $29.88 | $31.50 | $31.50 | 8,251,670 |
| 2024-03-12 | $30.18 | $31.36 | $29.52 | $30.21 | $30.21 | 5,388,630 |
| 2024-03-11 | $29.00 | $30.25 | $28.88 | $30.23 | $30.23 | 5,192,670 |
| 2024-03-08 | $29.00 | $30.18 | $28.81 | $29.80 | $29.80 | 3,886,660 |
| 2024-03-07 | $30.28 | $31.30 | $28.95 | $28.95 | $28.95 | 5,784,200 |
| 2024-03-06 | $30.20 | $31.10 | $29.50 | $30.25 | $30.25 | 6,740,400 |
| 2024-03-05 | $30.81 | $33.18 | $30.62 | $30.74 | $30.74 | 11,481,190 |
| 2024-03-04 | $28.20 | $32.15 | $28.20 | $31.40 | $31.40 | 11,984,720 |
| 2024-03-01 | $26.85 | $28.64 | $26.85 | $28.58 | $28.58 | 5,963,400 |
| 2024-02-29 | $25.01 | $26.78 | $25.01 | $26.78 | $26.78 | 4,861,690 |
| 2024-02-28 | $28.41 | $29.35 | $25.19 | $25.19 | $25.19 | 7,111,200 |
| 2024-02-27 | $26.36 | $28.46 | $26.29 | $28.37 | $28.37 | 5,008,950 |
| 2024-02-26 | $26.91 | $27.20 | $25.88 | $26.75 | $26.75 | 4,910,230 |
| 2024-02-23 | $25.26 | $27.50 | $24.60 | $26.78 | $26.78 | 6,919,990 |
| 2024-02-22 | $23.99 | $25.18 | $23.99 | $25.13 | $25.13 | 4,766,380 |
| 2024-02-21 | $23.45 | $24.80 | $22.71 | $23.99 | $23.99 | 6,556,890 |
| 2024-02-20 | $22.18 | $25.99 | $21.65 | $24.20 | $24.20 | 7,735,580 |
| 2024-02-19 | $21.80 | $22.74 | $21.33 | $22.59 | $22.59 | 5,298,520 |
| 2024-02-08 | $19.17 | $20.86 | $18.00 | $20.57 | $20.57 | 4,896,550 |
| 2024-02-07 | $20.18 | $20.33 | $18.64 | $19.12 | $19.12 | 4,390,200 |
| 2024-02-06 | $18.90 | $20.86 | $17.62 | $19.92 | $19.92 | 6,027,120 |
| 2024-02-05 | $22.45 | $22.68 | $19.07 | $19.21 | $19.21 | 4,503,540 |
| 2024-02-02 | $24.56 | $24.90 | $21.71 | $22.51 | $22.51 | 3,235,700 |
| 2024-02-01 | $23.92 | $24.63 | $23.49 | $24.00 | $24.00 | 2,854,930 |
| 2024-01-31 | $26.30 | $26.82 | $24.23 | $24.37 | $24.37 | 2,953,900 |
| 2024-01-30 | $26.84 | $27.80 | $26.50 | $26.54 | $26.54 | 2,678,000 |
| 2024-01-29 | $28.49 | $28.59 | $27.07 | $27.07 | $27.07 | 2,440,240 |
| 2024-01-26 | $28.90 | $29.30 | $28.16 | $28.21 | $28.21 | 3,523,500 |
| 2024-01-25 | $27.47 | $29.07 | $27.08 | $28.75 | $28.75 | 2,937,600 |
| 2024-01-24 | $27.10 | $28.10 | $26.42 | $27.46 | $27.46 | 3,370,000 |
| 2024-01-23 | $26.60 | $27.23 | $26.04 | $27.08 | $27.08 | 2,910,200 |
| 2024-01-22 | $28.99 | $29.24 | $26.30 | $26.60 | $26.60 | 3,663,400 |
| 2024-01-19 | $29.22 | $29.66 | $28.94 | $28.99 | $28.99 | 1,941,900 |
| 2024-01-18 | $29.48 | $29.71 | $28.52 | $29.25 | $29.25 | 2,755,600 |
| 2024-01-17 | $30.36 | $30.58 | $29.67 | $29.72 | $29.72 | 2,148,600 |
| 2024-01-16 | $31.46 | $31.46 | $29.96 | $30.36 | $30.36 | 4,032,500 |
| 2024-01-15 | $31.90 | $31.90 | $31.17 | $31.46 | $31.46 | 2,166,700 |
| 2024-01-12 | $32.17 | $32.46 | $31.80 | $31.83 | $31.83 | 1,641,000 |
| 2024-01-11 | $32.01 | $32.66 | $31.83 | $32.37 | $32.37 | 2,309,280 |
| 2024-01-10 | $33.19 | $33.19 | $31.92 | $31.99 | $31.99 | 2,102,100 |
| 2024-01-09 | $32.95 | $33.56 | $32.33 | $32.98 | $32.98 | 2,885,720 |
| 2024-01-08 | $34.02 | $34.18 | $32.90 | $32.95 | $32.95 | 1,798,700 |
| 2024-01-05 | $34.78 | $35.06 | $33.67 | $33.88 | $33.88 | 2,319,430 |
| 2024-01-04 | $34.16 | $34.95 | $33.73 | $34.59 | $34.59 | 2,393,140 |
| 2024-01-03 | $34.74 | $35.49 | $34.05 | $34.31 | $34.31 | 2,847,900 |
| 2024-01-02 | $34.70 | $35.30 | $34.06 | $34.50 | $34.50 | 4,400,900 |
| 2024-01-01 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 0 |
| 2023-12-29 | $35.14 | $35.69 | $32.30 | $35.33 | $35.33 | 9,492,740 |
| 2023-12-28 | $35.80 | $36.15 | $34.68 | $35.19 | $35.19 | 3,327,300 |
| 2023-12-27 | $36.02 | $36.02 | $35.16 | $35.42 | $35.42 | 1,362,140 |
| 2023-12-26 | $36.40 | $36.40 | $35.01 | $35.27 | $35.27 | 2,493,360 |
| 2023-12-25 | $36.50 | $37.08 | $36.19 | $36.32 | $36.32 | 1,850,400 |
| 2023-12-22 | $38.01 | $38.19 | $36.19 | $36.72 | $36.72 | 5,831,600 |
| 2023-12-21 | $37.04 | $38.66 | $37.04 | $38.32 | $38.32 | 3,697,500 |
| 2023-12-20 | $38.16 | $39.59 | $36.76 | $37.75 | $37.75 | 5,942,300 |
| 2023-12-19 | $37.39 | $38.48 | $37.25 | $37.98 | $37.98 | 2,244,700 |
| 2023-12-18 | $37.49 | $38.63 | $37.38 | $37.59 | $37.59 | 2,873,100 |
| 2023-12-15 | $38.22 | $38.68 | $37.04 | $37.90 | $37.90 | 3,632,900 |
| 2023-12-14 | $38.71 | $39.70 | $37.90 | $38.03 | $38.03 | 2,977,280 |
| 2023-12-13 | $39.94 | $40.03 | $38.52 | $38.52 | $38.52 | 3,211,400 |
| 2023-12-12 | $40.60 | $40.92 | $39.55 | $40.08 | $40.08 | 3,847,200 |
| 2023-12-11 | $39.83 | $40.65 | $39.30 | $40.65 | $40.65 | 4,598,300 |
| 2023-12-08 | $39.07 | $41.29 | $38.40 | $40.06 | $40.06 | 6,523,500 |
| 2023-12-07 | $38.70 | $40.22 | $38.57 | $39.45 | $39.45 | 3,633,000 |
| 2023-12-06 | $39.39 | $39.49 | $38.10 | $38.79 | $38.79 | 2,450,000 |
| 2023-12-05 | $40.22 | $40.78 | $39.04 | $39.08 | $39.08 | 3,959,300 |
| 2023-12-04 | $40.03 | $41.60 | $40.03 | $40.80 | $40.80 | 7,597,450 |
| 2023-12-01 | $38.07 | $40.44 | $38.07 | $39.89 | $39.89 | 5,701,000 |
| 2023-11-30 | $38.37 | $39.24 | $37.60 | $38.10 | $38.10 | 4,058,200 |
| 2023-11-29 | $37.21 | $38.80 | $36.94 | $38.41 | $38.41 | 4,434,800 |
| 2023-11-28 | $37.55 | $37.83 | $36.93 | $37.46 | $37.46 | 2,086,400 |
| 2023-11-27 | $37.31 | $37.69 | $36.51 | $37.45 | $37.45 | 2,866,600 |
| 2023-11-24 | $38.57 | $38.95 | $36.90 | $37.35 | $37.35 | 4,665,800 |
| 2023-11-23 | $39.80 | $39.99 | $38.13 | $38.49 | $38.49 | 7,216,960 |
| 2023-11-22 | $38.31 | $41.34 | $38.10 | $39.80 | $39.80 | 12,132,360 |
| 2023-11-21 | $38.99 | $40.43 | $37.92 | $38.47 | $38.47 | 6,869,200 |
| 2023-11-20 | $39.58 | $39.76 | $38.58 | $38.94 | $38.94 | 4,681,330 |
| 2023-11-17 | $39.84 | $40.39 | $39.32 | $39.91 | $39.91 | 4,582,130 |
| 2023-11-16 | $38.82 | $40.80 | $38.38 | $39.90 | $39.90 | 5,555,530 |
| 2023-11-15 | $40.12 | $40.45 | $38.92 | $39.19 | $39.19 | 4,854,800 |
| 2023-11-14 | $38.88 | $40.63 | $38.30 | $40.27 | $40.27 | 6,142,400 |
| 2023-11-13 | $38.67 | $39.91 | $38.50 | $38.88 | $38.88 | 5,228,550 |
| 2023-11-10 | $39.37 | $40.38 | $38.01 | $38.57 | $38.57 | 8,655,150 |
| 2023-11-09 | $41.02 | $42.95 | $40.00 | $40.19 | $40.19 | 10,549,020 |
| 2023-11-08 | $39.30 | $43.00 | $39.10 | $42.00 | $42.00 | 17,244,770 |
| 2023-11-07 | $40.11 | $40.68 | $38.63 | $39.78 | $39.78 | 13,547,600 |
| 2023-11-06 | $38.45 | $41.58 | $38.00 | $40.50 | $40.50 | 17,008,230 |
| 2023-11-03 | $37.10 | $38.35 | $36.73 | $37.89 | $37.89 | 4,869,500 |
| 2023-11-02 | $36.64 | $37.99 | $36.57 | $36.98 | $36.98 | 4,255,700 |
| 2023-11-01 | $35.80 | $37.28 | $35.72 | $36.74 | $36.74 | 3,101,700 |
| 2023-10-31 | $36.81 | $38.14 | $35.76 | $35.89 | $35.89 | 2,864,100 |
| 2023-10-30 | $34.44 | $37.13 | $34.44 | $36.77 | $36.77 | 4,659,670 |
| 2023-10-27 | $35.92 | $35.92 | $34.61 | $34.81 | $34.81 | 2,935,000 |
| 2023-10-26 | $36.03 | $37.19 | $35.60 | $36.09 | $36.09 | 3,321,300 |
| 2023-10-25 | $34.90 | $37.10 | $34.90 | $36.72 | $36.72 | 4,870,600 |
| 2023-10-24 | $33.18 | $35.11 | $33.18 | $34.90 | $34.90 | 3,964,610 |
| 2023-10-23 | $35.70 | $35.94 | $32.76 | $32.78 | $32.78 | 3,817,700 |
| 2023-10-20 | $37.94 | $38.35 | $35.24 | $35.54 | $35.54 | 4,406,900 |
| 2023-10-19 | $36.30 | $39.78 | $36.03 | $37.79 | $37.79 | 6,439,560 |
| 2023-10-18 | $36.58 | $36.98 | $35.60 | $36.34 | $36.34 | 2,372,510 |
| 2023-10-17 | $36.71 | $37.88 | $36.71 | $37.15 | $37.15 | 3,470,380 |
| 2023-10-16 | $38.00 | $39.11 | $36.63 | $37.01 | $37.01 | 5,743,290 |
| 2023-10-13 | $37.59 | $39.87 | $36.88 | $39.57 | $39.57 | 7,966,990 |
| 2023-10-12 | $37.60 | $38.26 | $36.78 | $37.66 | $37.66 | 5,773,220 |
| 2023-10-11 | $37.11 | $38.77 | $35.88 | $38.50 | $38.50 | 8,388,230 |
| 2023-10-10 | $34.59 | $37.52 | $34.51 | $36.03 | $36.03 | 5,296,950 |
| 2023-10-09 | $35.12 | $35.51 | $34.40 | $34.59 | $34.59 | 1,406,380 |
| 2023-09-28 | $34.29 | $35.25 | $34.20 | $35.14 | $35.14 | 2,180,000 |
| 2023-09-27 | $34.39 | $34.73 | $34.02 | $34.17 | $34.17 | 1,889,300 |
| 2023-09-26 | $34.10 | $35.02 | $34.10 | $34.45 | $34.45 | 1,532,720 |
| 2023-09-25 | $34.97 | $35.87 | $34.40 | $34.56 | $34.56 | 2,103,400 |
| 2023-09-22 | $33.70 | $35.30 | $33.48 | $35.28 | $35.28 | 2,884,450 |
| 2023-09-21 | $33.29 | $34.38 | $33.20 | $33.90 | $33.90 | 1,493,200 |
| 2023-09-20 | $33.68 | $34.35 | $33.25 | $33.37 | $33.37 | 1,105,200 |
| 2023-09-19 | $34.30 | $34.52 | $33.70 | $33.82 | $33.82 | 1,418,900 |
| 2023-09-18 | $33.08 | $34.98 | $32.89 | $34.54 | $34.54 | 2,374,880 |
| 2023-09-15 | $33.76 | $33.99 | $33.08 | $33.38 | $33.38 | 1,074,500 |
| 2023-09-14 | $34.34 | $34.52 | $33.48 | $33.78 | $33.78 | 1,007,850 |
| 2023-09-13 | $34.45 | $34.90 | $33.80 | $34.15 | $34.15 | 1,872,390 |
| 2023-09-12 | $34.80 | $34.98 | $34.44 | $34.70 | $34.70 | 1,348,850 |
| 2023-09-11 | $34.34 | $35.38 | $34.34 | $35.00 | $35.00 | 2,972,500 |
| 2023-09-08 | $33.70 | $34.58 | $33.33 | $34.29 | $34.29 | 1,564,200 |
| 2023-09-07 | $34.35 | $34.79 | $33.73 | $33.98 | $33.98 | 2,027,250 |
| 2023-09-06 | $33.62 | $34.46 | $33.33 | $34.36 | $34.36 | 2,215,700 |
| 2023-09-05 | $34.60 | $34.60 | $33.72 | $33.90 | $33.90 | 1,554,800 |
| 2023-09-04 | $32.66 | $34.65 | $32.66 | $34.50 | $34.50 | 3,393,600 |
| 2023-09-01 | $33.00 | $33.40 | $32.51 | $32.61 | $32.61 | 1,693,600 |
| 2023-08-31 | $33.68 | $33.78 | $32.68 | $33.22 | $33.22 | 2,963,400 |
| 2023-08-30 | $32.37 | $33.64 | $31.80 | $33.60 | $33.60 | 4,374,700 |
| 2023-08-29 | $30.29 | $32.29 | $30.25 | $31.91 | $31.91 | 2,890,650 |
| 2023-08-28 | $31.98 | $32.51 | $30.42 | $30.62 | $30.62 | 3,236,150 |
| 2023-08-25 | $31.96 | $32.01 | $30.42 | $30.48 | $30.48 | 2,493,900 |
| 2023-08-24 | $31.96 | $32.75 | $31.58 | $32.18 | $32.18 | 2,000,600 |
| 2023-08-23 | $32.00 | $32.77 | $31.78 | $31.81 | $31.81 | 1,299,700 |
| 2023-08-22 | $31.51 | $32.45 | $31.12 | $32.27 | $32.27 | 1,588,300 |
| 2023-08-21 | $31.58 | $32.19 | $31.01 | $31.35 | $31.35 | 969,300 |
| 2023-08-18 | $32.34 | $32.67 | $31.51 | $31.59 | $31.59 | 1,098,700 |
| 2023-08-17 | $30.98 | $32.50 | $30.67 | $32.34 | $32.34 | 1,611,400 |
| 2023-08-16 | $32.00 | $32.21 | $30.84 | $31.08 | $31.08 | 1,617,600 |
| 2023-08-15 | $32.87 | $32.90 | $32.08 | $32.21 | $32.21 | 839,700 |
| 2023-08-14 | $31.96 | $32.96 | $31.65 | $32.92 | $32.92 | 1,010,200 |
| 2023-08-11 | $32.87 | $33.07 | $32.10 | $32.19 | $32.19 | 1,034,300 |
| 2023-08-10 | $32.85 | $33.16 | $32.68 | $32.84 | $32.84 | 799,800 |
| 2023-08-09 | $33.40 | $33.96 | $32.65 | $32.77 | $32.77 | 1,718,200 |
| 2023-08-08 | $33.58 | $34.20 | $33.10 | $33.68 | $33.68 | 1,633,500 |
| 2023-08-07 | $33.58 | $34.05 | $33.18 | $33.58 | $33.58 | 1,958,500 |
| 2023-08-04 | $32.30 | $33.92 | $32.30 | $33.52 | $33.52 | 2,740,720 |
| 2023-08-03 | $32.30 | $32.66 | $32.13 | $32.23 | $32.23 | 889,440 |
| 2023-08-02 | $32.74 | $32.79 | $32.20 | $32.43 | $32.43 | 1,319,100 |
| 2023-08-01 | $33.35 | $33.35 | $32.40 | $32.77 | $32.77 | 1,852,080 |
| 2023-07-31 | $33.79 | $34.00 | $33.20 | $33.36 | $33.36 | 2,104,900 |
| 2023-07-28 | $33.23 | $34.05 | $32.75 | $33.82 | $33.82 | 1,791,100 |
| 2023-07-27 | $33.96 | $34.08 | $33.33 | $33.45 | $33.45 | 1,705,410 |
| 2023-07-26 | $35.16 | $35.21 | $33.70 | $33.95 | $33.95 | 2,134,600 |
| 2023-07-25 | $34.99 | $35.97 | $34.66 | $35.15 | $35.15 | 2,424,000 |
| 2023-07-24 | $33.49 | $35.24 | $33.49 | $34.92 | $34.92 | 2,124,270 |
| 2023-07-21 | $33.30 | $34.17 | $33.30 | $33.64 | $33.64 | 1,257,520 |
| 2023-07-20 | $34.39 | $34.74 | $33.58 | $33.60 | $33.60 | 1,393,200 |
| 2023-07-19 | $34.50 | $34.93 | $34.21 | $34.29 | $34.29 | 1,226,100 |
| 2023-07-18 | $35.30 | $35.39 | $34.53 | $34.56 | $34.56 | 1,722,100 |
| 2023-07-17 | $36.25 | $36.25 | $35.05 | $35.30 | $35.30 | 2,731,250 |
| 2023-07-14 | $35.71 | $36.80 | $35.58 | $36.29 | $36.29 | 3,118,910 |
| 2023-07-13 | $35.77 | $36.00 | $34.79 | $35.67 | $35.67 | 2,614,110 |
| 2023-07-12 | $36.01 | $36.38 | $35.22 | $35.43 | $35.43 | 2,243,190 |
| 2023-07-11 | $35.60 | $36.36 | $35.36 | $35.75 | $35.75 | 2,293,300 |
| 2023-07-10 | $34.93 | $35.98 | $34.56 | $35.70 | $35.70 | 2,362,000 |
| 2023-07-07 | $35.58 | $35.72 | $34.60 | $34.90 | $34.90 | 2,219,100 |
| 2023-07-06 | $35.20 | $36.37 | $35.20 | $35.47 | $35.47 | 2,423,600 |
| 2023-07-05 | $35.89 | $36.37 | $35.31 | $35.36 | $35.36 | 2,522,850 |
| 2023-07-04 | $35.30 | $36.39 | $35.30 | $35.90 | $35.90 | 3,014,690 |
| 2023-07-03 | $35.14 | $36.91 | $34.15 | $35.70 | $35.70 | 5,356,610 |
| 2023-06-30 | $34.80 | $35.32 | $34.01 | $34.96 | $34.96 | 3,443,800 |
| 2023-06-29 | $34.29 | $35.00 | $33.92 | $34.25 | $34.25 | 2,935,700 |
| 2023-06-28 | $35.80 | $35.80 | $33.37 | $34.54 | $34.54 | 4,743,700 |
| 2023-06-27 | $36.52 | $36.52 | $35.10 | $36.00 | $36.00 | 2,969,200 |
| 2023-06-26 | $37.79 | $38.48 | $35.86 | $35.97 | $35.97 | 4,750,110 |
| 2023-06-21 | $39.69 | $39.86 | $38.29 | $38.50 | $38.50 | 5,409,490 |
| 2023-06-20 | $39.49 | $40.60 | $39.08 | $40.27 | $40.27 | 5,933,500 |
| 2023-06-19 | $39.99 | $40.41 | $39.57 | $39.62 | $39.62 | 5,715,200 |
| 2023-06-16 | $39.00 | $40.54 | $38.12 | $40.15 | $40.15 | 7,202,800 |
| 2023-06-15 | $40.94 | $42.10 | $39.27 | $39.32 | $39.32 | 9,926,570 |
| 2023-06-14 | $39.42 | $41.59 | $39.11 | $41.14 | $41.14 | 11,296,260 |
| 2023-06-13 | $38.10 | $39.93 | $37.13 | $39.72 | $39.72 | 9,911,900 |
| 2023-06-12 | $36.26 | $38.68 | $36.26 | $38.13 | $38.13 | 7,544,460 |
| 2023-06-09 | $35.48 | $36.66 | $34.88 | $36.61 | $36.61 | 4,863,800 |
| 2023-06-08 | $35.95 | $36.47 | $35.08 | $35.48 | $35.48 | 3,349,300 |
| 2023-06-07 | $35.20 | $36.19 | $35.20 | $35.95 | $35.95 | 3,104,400 |
| 2023-06-06 | $36.37 | $36.76 | $35.20 | $35.30 | $35.30 | 4,140,300 |
| 2023-06-05 | $35.70 | $36.87 | $35.70 | $36.58 | $36.58 | 4,838,330 |
| 2023-06-02 | $36.46 | $36.58 | $35.77 | $35.79 | $35.79 | 3,872,800 |
| 2023-06-01 | $35.00 | $37.28 | $35.00 | $36.58 | $36.58 | 6,474,250 |
| 2023-05-31 | $35.02 | $35.40 | $34.86 | $35.30 | $35.30 | 3,666,900 |
| 2023-05-30 | $34.12 | $35.50 | $33.15 | $35.30 | $35.30 | 6,333,500 |
| 2023-05-29 | $33.30 | $35.00 | $33.11 | $34.41 | $34.41 | 7,530,700 |
| 2023-05-26 | $32.00 | $33.00 | $31.67 | $32.86 | $32.86 | 3,765,800 |
| 2023-05-25 | $32.05 | $32.85 | $31.49 | $32.00 | $32.00 | 3,244,600 |
| 2023-05-24 | $32.03 | $32.51 | $31.69 | $32.14 | $32.14 | 3,800,300 |
| 2023-05-23 | $33.06 | $33.35 | $32.01 | $32.30 | $32.30 | 4,354,740 |
| 2023-05-22 | $32.14 | $32.70 | $31.74 | $32.53 | $32.53 | 2,942,500 |
| 2023-05-19 | $32.25 | $32.67 | $31.80 | $32.42 | $32.42 | 3,837,490 |
| 2023-05-18 | $31.58 | $32.77 | $31.31 | $32.42 | $32.42 | 4,841,600 |
| 2023-05-17 | $31.00 | $32.16 | $30.92 | $31.52 | $31.52 | 4,188,280 |
| 2023-05-16 | $32.07 | $32.59 | $31.31 | $31.34 | $31.34 | 6,600,390 |
| 2023-05-15 | $34.66 | $35.48 | $31.14 | $32.55 | $32.55 | 12,344,850 |
| 2023-05-12 | $36.00 | $36.98 | $33.93 | $35.35 | $35.35 | 14,644,370 |
| 2023-05-11 | $33.25 | $35.33 | $32.99 | $34.64 | $34.64 | 9,601,200 |
| 2023-05-10 | $33.09 | $34.14 | $32.51 | $33.20 | $33.20 | 3,991,800 |
| 2023-05-09 | $33.80 | $34.35 | $32.90 | $33.10 | $33.10 | 4,995,900 |
| 2023-05-08 | $34.00 | $35.54 | $33.51 | $34.31 | $34.31 | 6,090,700 |
| 2023-05-05 | $33.71 | $34.38 | $33.17 | $33.71 | $33.71 | 6,446,300 |
| 2023-05-04 | $34.41 | $34.99 | $32.50 | $33.41 | $33.41 | 8,054,000 |
| 2023-05-03 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 0 |
| 2023-05-02 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 0 |
| 2023-04-28 | $31.52 | $35.12 | $31.52 | $34.72 | $34.72 | 13,652,050 |
| 2023-04-27 | $37.70 | $38.40 | $36.30 | $36.70 | $36.70 | 5,692,890 |
| 2023-04-26 | $40.30 | $40.32 | $37.32 | $37.80 | $37.80 | 7,844,090 |
| 2023-04-25 | $41.89 | $42.01 | $40.22 | $41.04 | $41.04 | 4,472,510 |
| 2023-04-24 | $41.55 | $43.38 | $41.55 | $41.97 | $41.97 | 5,536,710 |
| 2023-04-21 | $46.50 | $46.88 | $41.17 | $41.18 | $41.18 | 10,844,870 |
| 2023-04-20 | $44.15 | $48.23 | $44.15 | $47.18 | $47.18 | 8,695,560 |
| 2023-04-19 | $44.24 | $45.85 | $43.66 | $44.40 | $44.40 | 6,429,200 |
| 2023-04-18 | $44.95 | $45.69 | $43.63 | $44.19 | $44.19 | 6,396,430 |
| 2023-04-17 | $48.20 | $48.33 | $44.56 | $44.85 | $44.85 | 9,448,180 |
| 2023-04-14 | $51.55 | $51.95 | $47.61 | $48.30 | $48.30 | 7,433,760 |
| 2023-04-13 | $49.55 | $54.59 | $49.00 | $51.03 | $51.03 | 12,186,440 |
| 2023-04-12 | $47.45 | $50.88 | $45.60 | $50.65 | $50.65 | 10,412,140 |
| 2023-04-11 | $45.09 | $49.95 | $45.09 | $46.60 | $46.60 | 9,720,820 |
| 2023-04-10 | $47.60 | $49.27 | $44.96 | $45.22 | $45.22 | 7,221,140 |
| 2023-04-07 | $44.11 | $48.28 | $42.83 | $47.60 | $47.60 | 9,151,290 |
| 2023-04-06 | $45.14 | $45.61 | $43.50 | $44.60 | $44.60 | 9,546,180 |
| 2023-04-05 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 0 |
| 2023-04-04 | $47.00 | $49.55 | $46.22 | $47.78 | $47.78 | 12,281,350 |
| 2023-04-03 | $44.45 | $47.30 | $43.00 | $46.53 | $46.53 | 13,735,520 |
| 2023-03-31 | $42.92 | $45.56 | $41.66 | $44.19 | $44.19 | 9,067,300 |
| 2023-03-30 | $44.64 | $45.60 | $42.81 | $43.14 | $43.14 | 8,383,290 |
| 2023-03-29 | $47.11 | $47.33 | $43.14 | $45.00 | $45.00 | 13,482,170 |
| 2023-03-28 | $49.32 | $50.29 | $46.86 | $47.09 | $47.09 | 11,658,400 |
| 2023-03-27 | $46.87 | $51.00 | $46.80 | $50.58 | $50.58 | 21,373,420 |
| 2023-03-24 | $41.27 | $45.99 | $41.19 | $45.01 | $45.01 | 14,779,280 |
| 2023-03-23 | $42.02 | $43.39 | $40.55 | $41.40 | $41.40 | 11,364,610 |
| 2023-03-22 | $38.50 | $42.80 | $38.35 | $41.97 | $41.97 | 18,746,890 |
| 2023-03-21 | $36.00 | $37.80 | $35.60 | $37.79 | $37.79 | 5,707,600 |
| 2023-03-20 | $37.60 | $37.72 | $35.85 | $36.05 | $36.05 | 5,259,140 |
| 2023-03-17 | $34.44 | $37.82 | $34.36 | $37.26 | $37.26 | 10,125,600 |
| 2023-03-16 | $34.10 | $35.07 | $33.77 | $34.20 | $34.20 | 3,023,100 |
| 2023-03-15 | $35.60 | $35.87 | $34.39 | $34.39 | $34.39 | 3,793,800 |
| 2023-03-14 | $36.46 | $36.66 | $34.88 | $35.38 | $35.38 | 4,452,000 |
| 2023-03-13 | $35.87 | $37.21 | $34.97 | $36.73 | $36.73 | 5,328,550 |
| 2023-03-10 | $35.83 | $36.25 | $35.26 | $35.31 | $35.31 | 2,546,600 |
| 2023-03-09 | $36.39 | $36.53 | $34.90 | $36.19 | $36.19 | 4,413,100 |
| 2023-03-08 | $35.79 | $36.80 | $35.60 | $36.39 | $36.39 | 3,434,100 |
| 2023-03-07 | $36.52 | $37.26 | $35.75 | $35.79 | $35.79 | 2,664,700 |
| 2023-03-06 | $37.59 | $37.81 | $36.35 | $36.50 | $36.50 | 3,131,830 |
| 2023-03-03 | $38.24 | $38.45 | $37.30 | $37.58 | $37.58 | 3,820,700 |
| 2023-03-02 | $37.69 | $39.44 | $37.69 | $38.93 | $38.93 | 5,984,790 |
| 2023-03-01 | $36.10 | $38.19 | $35.93 | $37.96 | $37.96 | 6,508,160 |
| 2023-02-28 | $35.90 | $36.73 | $35.42 | $35.92 | $35.92 | 3,226,520 |
| 2023-02-27 | $36.47 | $36.64 | $35.20 | $35.32 | $35.32 | 2,677,020 |
| 2023-02-24 | $36.59 | $37.18 | $36.31 | $36.57 | $36.57 | 2,549,370 |
| 2023-02-23 | $36.80 | $36.95 | $36.05 | $36.35 | $36.35 | 2,882,600 |
| 2023-02-22 | $37.01 | $37.71 | $36.77 | $36.85 | $36.85 | 3,326,040 |
| 2023-02-21 | $36.63 | $37.80 | $36.63 | $37.43 | $37.43 | 4,914,390 |
| 2023-02-20 | $36.00 | $37.58 | $35.64 | $37.19 | $37.19 | 7,264,920 |
| 2023-02-17 | $39.33 | $39.49 | $35.65 | $35.70 | $35.70 | 9,950,020 |
| 2023-02-16 | $40.42 | $42.85 | $38.88 | $39.50 | $39.50 | 11,593,640 |
| 2023-02-15 | $38.04 | $42.24 | $37.60 | $40.86 | $40.86 | 15,366,580 |
| 2023-02-14 | $37.00 | $39.42 | $36.48 | $38.60 | $38.60 | 9,631,140 |
| 2023-02-13 | $37.80 | $38.07 | $36.24 | $36.74 | $36.74 | 6,681,160 |
| 2023-02-10 | $36.85 | $39.54 | $36.63 | $38.08 | $38.08 | 8,711,410 |
| 2023-02-09 | $36.75 | $37.36 | $35.63 | $37.00 | $37.00 | 5,613,510 |
| 2023-02-08 | $37.99 | $38.25 | $36.06 | $37.50 | $37.50 | 6,188,060 |
| 2023-02-07 | $37.28 | $39.03 | $35.45 | $37.91 | $37.91 | 10,349,680 |
| 2023-02-06 | $37.41 | $38.50 | $36.00 | $38.24 | $38.24 | 9,657,120 |
| 2023-02-03 | $33.09 | $37.13 | $33.00 | $37.10 | $37.10 | 13,162,240 |
| 2023-02-02 | $31.31 | $33.58 | $31.29 | $33.09 | $33.09 | 6,379,050 |
| 2023-02-01 | $30.75 | $31.50 | $30.50 | $31.45 | $31.45 | 2,189,100 |
| 2023-01-31 | $30.64 | $30.65 | $30.18 | $30.60 | $30.60 | 1,383,700 |
| 2023-01-30 | $30.46 | $31.24 | $30.22 | $30.68 | $30.68 | 2,761,530 |
| 2023-01-20 | $29.98 | $30.36 | $29.72 | $30.08 | $30.08 | 1,142,030 |
| 2023-01-19 | $29.39 | $29.90 | $29.31 | $29.88 | $29.88 | 1,087,730 |
| 2023-01-18 | $29.11 | $29.56 | $29.11 | $29.47 | $29.47 | 975,730 |
| 2023-01-17 | $29.54 | $29.60 | $29.03 | $29.24 | $29.24 | 1,017,700 |
| 2023-01-16 | $29.15 | $29.63 | $29.15 | $29.34 | $29.34 | 1,273,200 |
| 2023-01-13 | $28.94 | $29.25 | $28.89 | $29.15 | $29.15 | 853,200 |
| 2023-01-12 | $28.91 | $29.16 | $28.71 | $28.96 | $28.96 | 1,173,240 |
| 2023-01-11 | $29.29 | $29.63 | $28.88 | $28.90 | $28.90 | 928,300 |
| 2023-01-10 | $29.27 | $29.66 | $29.06 | $29.29 | $29.29 | 786,600 |
| 2023-01-09 | $29.34 | $29.69 | $28.99 | $29.27 | $29.27 | 1,101,200 |
| 2023-01-06 | $29.20 | $29.57 | $29.07 | $29.18 | $29.18 | 1,094,330 |
| 2023-01-05 | $29.12 | $29.33 | $28.99 | $29.29 | $29.29 | 1,209,500 |
| 2023-01-04 | $29.02 | $29.34 | $28.88 | $29.13 | $29.13 | 1,602,940 |
| 2023-01-03 | $28.22 | $29.08 | $27.81 | $29.01 | $29.01 | 1,330,400 |
| 2023-01-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-12-30 | $27.73 | $28.32 | $27.61 | $28.00 | $28.00 | 763,800 |
| 2022-12-29 | $27.87 | $28.15 | $27.52 | $27.55 | $27.55 | 891,150 |
| 2022-12-28 | $28.43 | $28.43 | $27.70 | $27.90 | $27.90 | 890,730 |
| 2022-12-27 | $28.52 | $28.57 | $28.04 | $28.46 | $28.46 | 841,530 |
| 2022-12-26 | $28.29 | $28.75 | $28.29 | $28.50 | $28.50 | 656,240 |
| 2022-12-23 | $27.98 | $28.58 | $27.93 | $28.29 | $28.29 | 766,300 |
| 2022-12-22 | $28.45 | $28.76 | $27.90 | $27.99 | $27.99 | 949,130 |
| 2022-12-21 | $29.01 | $29.25 | $28.38 | $28.44 | $28.44 | 1,064,700 |
| 2022-12-20 | $29.60 | $29.60 | $28.88 | $29.00 | $29.00 | 964,070 |
| 2022-12-19 | $29.94 | $30.18 | $29.35 | $29.45 | $29.45 | 813,600 |
| 2022-12-16 | $30.70 | $30.79 | $29.93 | $30.02 | $30.02 | 1,157,100 |
| 2022-12-15 | $30.66 | $31.29 | $30.51 | $30.85 | $30.85 | 1,151,100 |
| 2022-12-14 | $30.55 | $30.83 | $30.27 | $30.74 | $30.74 | 1,691,640 |
| 2022-12-13 | $30.95 | $30.95 | $30.24 | $30.27 | $30.27 | 1,302,430 |
| 2022-12-12 | $31.38 | $31.38 | $30.72 | $30.76 | $30.76 | 1,546,370 |
| 2022-12-09 | $31.53 | $31.93 | $31.10 | $31.29 | $31.29 | 1,434,400 |
| 2022-12-08 | $32.16 | $32.16 | $31.30 | $31.44 | $31.44 | 1,594,900 |
| 2022-12-07 | $32.40 | $32.40 | $31.72 | $32.16 | $32.16 | 1,648,700 |
| 2022-12-06 | $32.90 | $33.19 | $32.14 | $32.26 | $32.26 | 1,769,000 |
| 2022-12-05 | $33.00 | $33.37 | $32.50 | $33.18 | $33.18 | 1,526,970 |
| 2022-12-01 | $32.43 | $32.70 | $32.15 | $32.32 | $32.32 | 1,576,700 |
| 2022-11-30 | $32.28 | $32.30 | $31.71 | $31.94 | $31.94 | 1,068,880 |
| 2022-11-29 | $30.75 | $32.45 | $30.75 | $32.24 | $32.24 | 2,214,400 |
| 2022-11-28 | $30.88 | $30.88 | $30.24 | $30.76 | $30.76 | 1,188,920 |
| 2022-11-25 | $31.82 | $31.86 | $31.28 | $31.28 | $31.28 | 1,171,090 |
| 2022-11-24 | $31.81 | $31.99 | $31.56 | $31.85 | $31.85 | 1,155,020 |
| 2022-11-23 | $32.80 | $32.86 | $31.15 | $31.62 | $31.62 | 2,508,900 |
| 2022-11-22 | $33.34 | $33.74 | $32.60 | $32.75 | $32.75 | 1,790,400 |
| 2022-11-21 | $33.70 | $33.70 | $32.70 | $33.28 | $33.28 | 1,704,260 |
| 2022-11-18 | $34.30 | $34.98 | $33.55 | $33.74 | $33.74 | 2,796,430 |
| 2022-11-17 | $34.25 | $34.77 | $33.59 | $34.57 | $34.57 | 3,882,920 |
| 2022-11-16 | $32.23 | $35.83 | $32.11 | $34.37 | $34.37 | 5,819,970 |
| 2022-11-15 | $31.06 | $32.36 | $31.02 | $32.30 | $32.30 | 2,096,900 |
| 2022-11-14 | $31.39 | $31.79 | $31.04 | $31.25 | $31.25 | 1,297,100 |
| 2022-11-11 | $32.80 | $32.95 | $31.36 | $31.39 | $31.39 | 2,742,160 |
| 2022-11-10 | $31.25 | $32.54 | $30.98 | $32.07 | $32.07 | 2,848,750 |
| 2022-11-09 | $31.60 | $31.78 | $31.11 | $31.24 | $31.24 | 1,492,630 |
| 2022-11-08 | $32.29 | $32.29 | $31.40 | $31.68 | $31.68 | 2,110,340 |
| 2022-11-07 | $31.60 | $32.65 | $31.40 | $32.29 | $32.29 | 2,951,250 |
| 2022-11-04 | $30.81 | $32.00 | $30.76 | $31.90 | $31.90 | 2,881,600 |
| 2022-11-03 | $30.68 | $31.05 | $30.45 | $30.88 | $30.88 | 1,846,500 |
| 2022-11-02 | $31.33 | $31.95 | $30.83 | $31.19 | $31.19 | 3,060,700 |
| 2022-11-01 | $30.07 | $30.46 | $29.60 | $30.45 | $30.45 | 1,436,760 |
| 2022-10-31 | $28.42 | $30.33 | $28.39 | $29.89 | $29.89 | 2,096,770 |
| 2022-10-28 | $30.60 | $30.61 | $28.55 | $28.58 | $28.58 | 2,223,630 |
| 2022-10-27 | $29.75 | $30.78 | $29.75 | $30.59 | $30.59 | 2,072,050 |
| 2022-10-26 | $29.20 | $30.32 | $29.00 | $29.84 | $29.84 | 2,393,500 |
| 2022-10-25 | $29.52 | $30.53 | $29.15 | $30.07 | $30.07 | 1,740,090 |
| 2022-10-24 | $30.05 | $30.78 | $29.56 | $29.69 | $29.69 | 1,704,000 |
| 2022-10-21 | $30.53 | $30.65 | $29.91 | $30.00 | $30.00 | 1,067,300 |
| 2022-10-20 | $30.50 | $30.97 | $30.05 | $30.38 | $30.38 | 1,564,300 |
| 2022-10-19 | $31.07 | $31.07 | $30.43 | $30.63 | $30.63 | 1,025,230 |
| 2022-10-18 | $31.28 | $31.33 | $30.56 | $30.92 | $30.92 | 1,550,690 |
| 2022-10-17 | $29.90 | $31.39 | $29.87 | $31.08 | $31.08 | 2,538,310 |
| 2022-10-14 | $29.49 | $30.27 | $29.40 | $30.07 | $30.07 | 1,976,940 |
| 2022-10-13 | $28.89 | $29.75 | $28.51 | $29.33 | $29.33 | 1,916,020 |
| 2022-10-12 | $27.92 | $28.96 | $27.67 | $28.93 | $28.93 | 1,505,100 |
| 2022-10-11 | $27.68 | $28.19 | $27.40 | $28.06 | $28.06 | 858,200 |
| 2022-10-10 | $28.32 | $28.58 | $27.44 | $27.51 | $27.51 | 993,040 |
| 2022-09-30 | $28.73 | $29.08 | $28.30 | $28.30 | $28.30 | 1,108,600 |
| 2022-09-29 | $29.75 | $29.75 | $28.65 | $28.93 | $28.93 | 1,430,500 |
| 2022-09-28 | $30.20 | $30.35 | $29.01 | $29.25 | $29.25 | 2,138,240 |
| 2022-09-27 | $29.14 | $30.28 | $29.14 | $30.20 | $30.20 | 1,276,840 |
| 2022-09-26 | $29.32 | $29.91 | $29.10 | $29.11 | $29.11 | 1,213,580 |
| 2022-09-23 | $30.41 | $30.41 | $29.41 | $29.84 | $29.84 | 1,339,200 |
| 2022-09-22 | $30.40 | $30.89 | $30.11 | $30.35 | $30.35 | 1,463,470 |
| 2022-09-21 | $30.30 | $30.85 | $29.26 | $30.60 | $30.60 | 1,658,130 |
| 2022-09-20 | $30.40 | $30.66 | $30.00 | $30.33 | $30.33 | 1,644,280 |
| 2022-09-19 | $30.38 | $30.58 | $29.62 | $30.00 | $30.00 | 2,408,540 |
| 2022-09-16 | $31.02 | $31.41 | $30.46 | $30.49 | $30.49 | 2,054,470 |
| 2022-09-15 | $32.65 | $32.77 | $30.66 | $31.15 | $31.15 | 3,126,520 |
| 2022-09-14 | $32.58 | $32.69 | $32.27 | $32.49 | $32.49 | 1,355,800 |
| 2022-09-13 | $32.93 | $33.46 | $32.81 | $33.00 | $33.00 | 1,926,230 |
| 2022-09-12 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 0 |
| 2022-09-09 | $33.70 | $33.70 | $32.92 | $33.34 | $33.34 | 1,829,090 |
| 2022-09-08 | $34.84 | $34.85 | $33.43 | $33.52 | $33.52 | 2,757,890 |
| 2022-09-07 | $35.16 | $35.25 | $34.58 | $34.61 | $34.61 | 2,156,320 |
| 2022-09-06 | $35.20 | $35.39 | $34.82 | $35.15 | $35.15 | 1,543,530 |
| 2022-09-05 | $35.84 | $35.84 | $34.68 | $35.10 | $35.10 | 2,314,910 |
| 2022-09-02 | $35.29 | $36.16 | $35.23 | $35.85 | $35.85 | 1,648,770 |
| 2022-09-01 | $35.71 | $36.00 | $35.02 | $35.23 | $35.23 | 1,724,220 |
| 2022-08-31 | $37.10 | $37.51 | $35.57 | $35.78 | $35.78 | 3,794,100 |
| 2022-08-30 | $36.88 | $38.18 | $36.79 | $37.30 | $37.30 | 4,037,000 |
| 2022-08-29 | $37.11 | $38.38 | $35.75 | $37.31 | $37.31 | 7,034,590 |
| 2022-08-26 | $41.59 | $41.99 | $40.40 | $40.65 | $40.65 | 2,928,100 |
| 2022-08-25 | $41.50 | $41.76 | $40.70 | $41.34 | $41.34 | 2,073,300 |
| 2022-08-24 | $43.30 | $43.60 | $41.25 | $41.27 | $41.27 | 2,914,710 |
| 2022-08-23 | $43.50 | $44.60 | $42.91 | $43.34 | $43.34 | 2,440,200 |
| 2022-08-22 | $43.11 | $44.55 | $42.50 | $43.82 | $43.82 | 3,360,750 |
| 2022-08-19 | $45.12 | $46.46 | $43.15 | $43.41 | $43.41 | 5,354,350 |
| 2022-08-18 | $45.16 | $45.40 | $44.30 | $45.09 | $45.09 | 2,423,640 |
| 2022-08-17 | $45.48 | $45.77 | $44.50 | $45.24 | $45.24 | 2,088,820 |
| 2022-08-16 | $45.71 | $46.49 | $45.13 | $45.50 | $45.50 | 2,023,990 |
| 2022-08-15 | $45.02 | $45.87 | $44.57 | $45.75 | $45.75 | 2,440,180 |
| 2022-08-12 | $44.80 | $45.90 | $44.22 | $45.44 | $45.44 | 3,683,220 |
| 2022-08-11 | $44.08 | $44.80 | $43.00 | $44.68 | $44.68 | 2,950,150 |
| 2022-08-10 | $44.55 | $44.80 | $43.30 | $43.70 | $43.70 | 3,383,120 |
| 2022-08-09 | $44.27 | $45.10 | $43.66 | $45.10 | $45.10 | 2,644,750 |
| 2022-08-08 | $44.29 | $44.29 | $43.30 | $44.10 | $44.10 | 2,155,410 |
| 2022-08-05 | $43.75 | $44.50 | $43.51 | $44.29 | $44.29 | 3,285,400 |
| 2022-08-04 | $43.19 | $43.92 | $42.92 | $43.44 | $43.44 | 2,530,180 |
| 2022-08-03 | $42.65 | $44.35 | $42.62 | $42.75 | $42.75 | 3,991,540 |
| 2022-08-02 | $44.65 | $44.86 | $42.20 | $42.40 | $42.40 | 4,840,630 |
| 2022-08-01 | $44.80 | $45.15 | $43.91 | $44.94 | $44.94 | 2,854,010 |
| 2022-07-29 | $46.06 | $46.30 | $44.68 | $44.76 | $44.76 | 4,453,290 |
| 2022-07-28 | $46.48 | $47.67 | $45.96 | $46.24 | $46.24 | 4,007,470 |
| 2022-07-27 | $47.12 | $47.29 | $45.81 | $46.16 | $46.16 | 3,191,870 |
| 2022-07-26 | $46.78 | $47.82 | $45.35 | $46.87 | $46.87 | 4,806,240 |
| 2022-07-25 | $48.89 | $49.80 | $46.18 | $46.96 | $46.96 | 6,398,830 |
| 2022-07-22 | $48.44 | $49.85 | $46.51 | $48.96 | $48.96 | 9,459,230 |
| 2022-07-21 | $46.00 | $49.89 | $46.00 | $47.49 | $47.49 | 9,422,390 |
| 2022-07-20 | $45.83 | $46.65 | $44.81 | $45.87 | $45.87 | 5,701,660 |
| 2022-07-19 | $42.85 | $46.44 | $42.71 | $45.52 | $45.52 | 6,738,880 |
| 2022-07-18 | $41.31 | $43.00 | $41.30 | $42.91 | $42.91 | 4,120,590 |
| 2022-07-15 | $41.40 | $42.30 | $41.05 | $41.70 | $41.70 | 3,430,950 |
| 2022-07-14 | $40.89 | $41.96 | $40.56 | $41.65 | $41.65 | 3,505,140 |
| 2022-07-13 | $41.50 | $42.28 | $41.00 | $41.17 | $41.17 | 3,500,490 |
| 2022-07-12 | $41.05 | $42.49 | $40.63 | $41.04 | $40.93 | 4,630,180 |
| 2022-07-11 | $41.40 | $42.38 | $40.83 | $41.18 | $41.07 | 4,744,460 |
| 2022-07-08 | $39.32 | $43.68 | $39.32 | $42.11 | $42.00 | 10,536,430 |
| 2022-07-07 | $39.18 | $39.29 | $38.36 | $38.68 | $38.58 | 2,736,680 |
| 2022-07-06 | $39.24 | $39.65 | $38.64 | $38.90 | $38.80 | 2,664,460 |
| 2022-07-05 | $40.56 | $40.88 | $38.94 | $39.23 | $39.13 | 5,343,720 |
| 2022-07-04 | $41.39 | $41.49 | $39.91 | $40.73 | $40.62 | 5,060,060 |
| 2022-07-01 | $41.31 | $42.68 | $41.11 | $41.74 | $41.63 | 5,789,430 |
| 2022-06-30 | $41.67 | $43.18 | $40.48 | $41.30 | $41.19 | 10,302,530 |
| 2022-06-29 | $42.10 | $44.25 | $41.10 | $41.68 | $41.57 | 8,663,560 |
| 2022-06-28 | $39.67 | $40.66 | $38.80 | $40.39 | $40.28 | 3,517,000 |
| 2022-06-27 | $40.73 | $40.77 | $39.78 | $39.92 | $39.81 | 2,581,700 |
| 2022-06-24 | $40.17 | $40.81 | $39.92 | $40.65 | $40.54 | 2,328,300 |
| 2022-06-23 | $39.74 | $40.26 | $39.00 | $39.93 | $39.82 | 2,467,500 |
| 2022-06-22 | $41.00 | $41.52 | $39.75 | $40.08 | $39.97 | 3,098,630 |
| 2022-06-21 | $39.87 | $40.51 | $39.40 | $40.38 | $40.27 | 2,346,900 |
| 2022-06-20 | $39.80 | $40.30 | $39.65 | $40.11 | $40.00 | 1,811,400 |
| 2022-06-17 | $40.22 | $40.36 | $38.90 | $39.94 | $39.83 | 3,315,630 |
| 2022-06-16 | $37.91 | $41.41 | $37.86 | $40.63 | $40.52 | 4,502,800 |
| 2022-06-15 | $37.33 | $38.56 | $36.93 | $38.38 | $38.28 | 2,900,600 |
| 2022-06-14 | $37.90 | $38.01 | $35.52 | $36.92 | $36.82 | 3,687,850 |
| 2022-06-13 | $38.30 | $38.46 | $37.73 | $38.33 | $38.23 | 1,661,800 |
| 2022-06-10 | $38.14 | $38.80 | $38.14 | $38.61 | $38.51 | 2,420,300 |
| 2022-06-09 | $40.25 | $40.25 | $38.51 | $38.51 | $38.41 | 1,791,000 |
| 2022-06-08 | $40.93 | $40.96 | $39.42 | $40.23 | $40.12 | 2,121,600 |
| 2022-06-07 | $40.86 | $40.99 | $40.20 | $40.80 | $40.69 | 1,849,400 |
| 2022-06-06 | $39.59 | $41.20 | $39.02 | $40.85 | $40.74 | 2,689,000 |
| 2022-06-02 | $38.89 | $39.54 | $38.20 | $39.47 | $39.36 | 2,874,400 |
| 2022-06-01 | $39.40 | $40.10 | $38.81 | $39.12 | $39.02 | 1,939,800 |
| 2022-05-31 | $39.47 | $39.54 | $38.35 | $39.49 | $39.38 | 1,765,300 |
| 2022-05-30 | $39.35 | $39.52 | $38.53 | $39.32 | $39.22 | 985,800 |
| 2022-05-27 | $39.88 | $40.02 | $38.90 | $39.40 | $39.30 | 1,390,700 |
| 2022-05-26 | $39.68 | $39.90 | $38.55 | $39.88 | $39.77 | 1,672,800 |
| 2022-05-25 | $38.79 | $39.45 | $38.20 | $39.36 | $39.26 | 1,146,400 |
| 2022-05-24 | $40.41 | $40.42 | $38.61 | $38.65 | $38.55 | 1,566,700 |
| 2022-05-23 | $40.58 | $40.86 | $39.97 | $40.41 | $40.30 | 1,398,100 |
| 2022-05-20 | $38.97 | $40.24 | $38.97 | $40.11 | $40.00 | 1,849,800 |
| 2022-05-19 | $38.30 | $39.11 | $38.20 | $38.97 | $38.87 | 1,152,600 |
| 2022-05-18 | $39.15 | $39.73 | $38.73 | $39.07 | $38.97 | 1,563,200 |
| 2022-05-17 | $39.29 | $39.29 | $37.86 | $38.71 | $38.61 | 1,419,300 |
| 2022-05-16 | $39.88 | $40.37 | $38.82 | $39.30 | $39.20 | 1,506,600 |
| 2022-05-13 | $38.98 | $40.13 | $38.67 | $39.99 | $39.88 | 1,502,200 |
| 2022-05-12 | $38.86 | $39.28 | $38.20 | $39.00 | $38.90 | 1,319,000 |
| 2022-05-11 | $38.75 | $40.25 | $38.61 | $39.15 | $39.05 | 2,113,970 |
| 2022-05-10 | $37.45 | $39.03 | $37.33 | $39.03 | $38.93 | 1,307,600 |
| 2022-05-09 | $37.10 | $38.28 | $37.10 | $38.19 | $38.09 | 1,249,800 |
| 2022-05-06 | $37.21 | $37.82 | $36.91 | $37.47 | $37.37 | 1,531,770 |
| 2022-05-05 | $38.27 | $38.80 | $37.52 | $38.45 | $38.35 | 1,985,300 |
| 2022-05-04 | $38.27 | $38.27 | $38.27 | $38.27 | $38.17 | 0 |
| 2022-05-03 | $38.27 | $38.27 | $38.27 | $38.27 | $38.17 | 0 |
| 2022-04-29 | $36.44 | $38.40 | $36.13 | $38.27 | $38.17 | 2,407,500 |
| 2022-04-28 | $36.88 | $36.89 | $34.90 | $35.81 | $35.71 | 2,242,870 |
| 2022-04-27 | $34.64 | $37.55 | $34.53 | $37.23 | $37.13 | 3,248,500 |
| 2022-04-26 | $34.74 | $36.56 | $34.31 | $36.32 | $36.22 | 1,959,290 |
| 2022-04-25 | $37.50 | $37.60 | $34.95 | $35.08 | $34.99 | 1,612,010 |
| 2022-04-22 | $38.46 | $38.80 | $37.64 | $37.95 | $37.85 | 1,160,600 |
| 2022-04-21 | $40.04 | $40.63 | $38.44 | $38.61 | $38.51 | 1,223,800 |
| 2022-04-20 | $41.10 | $41.64 | $40.16 | $40.56 | $40.45 | 1,143,850 |
| 2022-04-19 | $40.60 | $41.78 | $40.60 | $41.27 | $41.16 | 1,032,000 |
| 2022-04-18 | $39.99 | $41.09 | $39.61 | $40.93 | $40.82 | 1,004,500 |
| 2022-04-15 | $40.68 | $40.71 | $39.82 | $40.54 | $40.43 | 1,170,300 |
| 2022-04-14 | $41.40 | $41.52 | $40.62 | $41.19 | $41.08 | 1,087,400 |
| 2022-04-13 | $41.82 | $41.86 | $40.69 | $41.29 | $41.18 | 1,142,600 |
| 2022-04-12 | $41.80 | $42.29 | $40.76 | $42.19 | $42.08 | 1,342,900 |
| 2022-04-11 | $43.07 | $43.39 | $41.39 | $41.41 | $41.30 | 1,527,320 |
| 2022-04-08 | $44.69 | $44.70 | $43.25 | $43.50 | $43.38 | 1,400,750 |
| 2022-04-07 | $45.74 | $46.07 | $44.06 | $44.60 | $44.48 | 1,661,400 |
| 2022-04-06 | $46.80 | $47.09 | $45.69 | $46.25 | $46.13 | 1,775,300 |
| 2022-04-05 | $46.80 | $46.80 | $46.80 | $46.80 | $46.68 | 0 |
| 2022-04-04 | $46.80 | $46.80 | $46.80 | $46.80 | $46.68 | 0 |
| 2022-04-01 | $45.75 | $47.80 | $45.23 | $46.80 | $46.68 | 2,040,000 |
| 2022-03-31 | $46.50 | $46.74 | $45.79 | $46.31 | $46.19 | 1,056,400 |
| 2022-03-30 | $46.00 | $47.06 | $45.67 | $47.06 | $46.93 | 1,498,560 |
| 2022-03-29 | $47.21 | $47.62 | $45.50 | $45.99 | $45.87 | 1,679,240 |
| 2022-03-28 | $46.69 | $47.96 | $46.42 | $47.49 | $47.36 | 1,532,470 |
| 2022-03-25 | $48.59 | $48.90 | $47.84 | $48.12 | $47.99 | 1,681,700 |
| 2022-03-24 | $50.64 | $50.64 | $48.50 | $48.53 | $48.40 | 2,132,700 |
| 2022-03-23 | $50.86 | $51.45 | $49.90 | $50.96 | $50.82 | 2,172,050 |
| 2022-03-22 | $50.90 | $51.32 | $49.73 | $50.87 | $50.73 | 2,336,730 |
| 2022-03-21 | $52.11 | $52.30 | $50.68 | $51.30 | $51.16 | 2,652,000 |
| 2022-03-18 | $50.24 | $52.50 | $49.67 | $52.38 | $52.24 | 3,365,600 |
| 2022-03-17 | $50.50 | $55.58 | $49.11 | $51.80 | $51.66 | 5,652,750 |
| 2022-03-16 | $47.20 | $49.60 | $45.60 | $49.59 | $49.46 | 3,649,230 |
| 2022-03-15 | $47.57 | $47.90 | $44.50 | $46.02 | $45.90 | 3,214,700 |
| 2022-03-14 | $45.30 | $46.55 | $44.82 | $46.01 | $45.89 | 2,280,810 |
| 2022-03-11 | $45.00 | $45.70 | $43.97 | $45.50 | $45.38 | 1,553,050 |
| 2022-03-10 | $45.01 | $46.46 | $44.88 | $45.74 | $45.62 | 2,188,340 |
| 2022-03-09 | $44.76 | $45.12 | $42.39 | $44.00 | $43.88 | 2,206,250 |
| 2022-03-08 | $46.11 | $46.29 | $42.00 | $44.86 | $44.74 | 1,618,700 |
| 2022-03-07 | $46.62 | $47.84 | $45.50 | $46.05 | $45.93 | 1,674,300 |
| 2022-03-04 | $46.80 | $48.00 | $46.50 | $47.27 | $47.14 | 1,505,150 |
| 2022-03-03 | $49.02 | $49.26 | $46.93 | $47.30 | $47.17 | 1,799,320 |
| 2022-03-02 | $48.35 | $49.07 | $47.82 | $49.03 | $48.90 | 1,143,800 |
| 2022-03-01 | $49.70 | $49.86 | $48.50 | $49.05 | $48.92 | 1,365,700 |
| 2022-02-28 | $49.48 | $49.85 | $48.31 | $49.85 | $49.72 | 1,674,460 |
| 2022-02-25 | $49.01 | $49.95 | $49.01 | $49.62 | $49.49 | 1,489,350 |
| 2022-02-24 | $50.55 | $50.79 | $47.70 | $48.99 | $48.86 | 2,633,500 |
| 2022-02-23 | $48.69 | $50.97 | $48.61 | $50.89 | $50.75 | 2,672,360 |
| 2022-02-22 | $48.78 | $49.09 | $47.43 | $48.69 | $48.56 | 1,950,200 |
| 2022-02-21 | $48.70 | $49.67 | $48.63 | $49.36 | $49.23 | 1,815,330 |
| 2022-02-18 | $48.69 | $49.34 | $48.38 | $49.12 | $48.99 | 1,604,100 |
| 2022-02-17 | $49.47 | $49.85 | $48.73 | $49.30 | $49.17 | 1,916,380 |
| 2022-02-16 | $49.11 | $50.60 | $48.31 | $49.60 | $49.47 | 2,410,100 |
| 2022-02-15 | $48.24 | $48.60 | $47.73 | $48.55 | $48.42 | 1,971,880 |
| 2022-02-14 | $47.84 | $48.88 | $47.35 | $48.26 | $48.13 | 1,694,700 |
| 2022-02-11 | $49.93 | $50.00 | $47.58 | $48.21 | $48.08 | 2,584,600 |
| 2022-02-10 | $52.95 | $52.95 | $49.56 | $50.20 | $50.07 | 3,122,680 |
| 2022-02-09 | $50.37 | $53.53 | $49.93 | $52.95 | $52.81 | 3,112,630 |
| 2022-02-08 | $51.36 | $51.37 | $49.45 | $50.68 | $50.54 | 2,127,930 |
| 2022-02-07 | $52.80 | $53.47 | $50.59 | $50.80 | $50.66 | 2,141,200 |
| 2022-02-04 | $52.50 | $52.50 | $52.50 | $52.50 | $52.36 | 0 |
| 2022-02-03 | $52.50 | $52.50 | $52.50 | $52.50 | $52.36 | 0 |
| 2022-02-02 | $52.50 | $52.50 | $52.50 | $52.50 | $52.36 | 0 |
| 2022-02-01 | $52.50 | $52.50 | $52.50 | $52.50 | $52.36 | 0 |
| 2022-01-28 | $53.08 | $53.98 | $52.50 | $52.50 | $52.36 | 2,241,400 |
| 2022-01-27 | $56.40 | $56.69 | $52.70 | $52.96 | $52.82 | 3,292,700 |
| 2022-01-26 | $57.09 | $58.80 | $55.51 | $56.46 | $56.31 | 2,961,610 |
| 2022-01-25 | $59.66 | $59.86 | $56.15 | $57.85 | $57.70 | 3,096,000 |
| 2022-01-24 | $57.30 | $59.80 | $57.30 | $59.40 | $59.24 | 3,076,250 |
| 2022-01-21 | $60.93 | $61.05 | $57.51 | $57.95 | $57.80 | 3,805,300 |
| 2022-01-20 | $61.08 | $65.58 | $60.20 | $60.75 | $60.59 | 4,919,100 |
| 2022-01-19 | $60.80 | $62.65 | $60.30 | $62.05 | $61.88 | 2,408,200 |
| 2022-01-18 | $63.10 | $63.21 | $60.00 | $61.74 | $61.58 | 3,985,600 |
| 2022-01-17 | $63.00 | $64.50 | $60.01 | $64.00 | $63.83 | 6,279,750 |
| 2022-01-14 | $58.00 | $62.10 | $57.03 | $61.61 | $61.45 | 5,070,440 |
| 2022-01-13 | $60.73 | $63.48 | $58.88 | $59.11 | $58.95 | 5,769,450 |
| 2022-01-12 | $57.07 | $59.50 | $56.50 | $58.03 | $57.88 | 4,373,850 |
| 2022-01-11 | $58.50 | $59.75 | $56.20 | $56.45 | $56.30 | 4,347,700 |
| 2022-01-10 | $57.88 | $59.00 | $56.77 | $59.00 | $58.84 | 3,041,050 |
| 2022-01-07 | $60.96 | $61.27 | $57.60 | $57.88 | $57.73 | 3,079,320 |
| 2022-01-06 | $61.95 | $61.95 | $58.02 | $60.14 | $59.98 | 3,685,500 |
| 2022-01-05 | $62.21 | $64.80 | $60.11 | $62.78 | $62.61 | 4,889,360 |
| 2022-01-04 | $58.49 | $64.44 | $56.69 | $63.36 | $63.19 | 8,124,740 |
| 2022-01-03 | $58.56 | $58.56 | $58.56 | $58.56 | $58.40 | 0 |
| 2021-12-31 | $59.85 | $60.47 | $56.55 | $58.56 | $58.40 | 5,989,300 |
| 2021-12-30 | $57.25 | $61.61 | $57.11 | $60.55 | $60.39 | 6,442,680 |
| 2021-12-29 | $55.82 | $57.87 | $54.60 | $57.80 | $57.65 | 4,886,330 |
| 2021-12-28 | $56.06 | $57.49 | $54.49 | $55.64 | $55.49 | 5,464,550 |
| 2021-12-27 | $54.20 | $59.77 | $53.99 | $57.00 | $56.85 | 8,749,740 |
| 2021-12-24 | $50.32 | $55.28 | $49.60 | $53.29 | $53.15 | 6,256,890 |
| 2021-12-23 | $50.69 | $51.01 | $49.51 | $50.15 | $50.02 | 2,752,200 |
| 2021-12-22 | $50.50 | $51.88 | $49.28 | $51.20 | $51.06 | 3,911,850 |
| 2021-12-21 | $47.81 | $51.36 | $47.81 | $50.89 | $50.75 | 5,012,300 |
| 2021-12-20 | $48.66 | $49.10 | $46.71 | $48.28 | $48.15 | 3,736,950 |
| 2021-12-17 | $48.50 | $48.80 | $47.20 | $47.79 | $47.66 | 3,026,250 |
| 2021-12-16 | $48.88 | $49.87 | $48.23 | $48.64 | $48.51 | 2,818,450 |
| 2021-12-15 | $47.95 | $49.80 | $47.66 | $49.10 | $48.97 | 4,490,750 |
| 2021-12-14 | $48.00 | $50.66 | $47.55 | $48.52 | $48.39 | 6,120,170 |
| 2021-12-13 | $46.10 | $48.49 | $45.60 | $48.08 | $47.95 | 5,366,390 |
| 2021-12-10 | $45.00 | $46.80 | $44.71 | $46.38 | $46.26 | 3,157,950 |
| 2021-12-09 | $46.41 | $47.43 | $45.30 | $46.11 | $45.99 | 3,610,700 |
| 2021-12-08 | $44.60 | $46.17 | $44.31 | $46.03 | $45.91 | 3,652,780 |
| 2021-12-07 | $44.23 | $45.20 | $43.90 | $44.98 | $44.86 | 3,387,000 |
| 2021-12-06 | $43.22 | $44.86 | $42.08 | $44.22 | $44.10 | 3,560,850 |
| 2021-12-03 | $43.19 | $43.19 | $43.19 | $43.19 | $43.07 | 1,541,500 |
| 2021-12-02 | $42.92 | $42.92 | $42.92 | $42.92 | $42.81 | 3,055,500 |
| 2021-12-01 | $43.40 | $45.30 | $43.05 | $44.86 | $44.74 | 3,975,200 |
| 2021-11-30 | $43.72 | $44.44 | $43.23 | $43.44 | $43.32 | 2,291,600 |
| 2021-11-29 | $42.88 | $43.88 | $42.80 | $43.35 | $43.23 | 2,588,750 |
| 2021-11-26 | $45.00 | $45.10 | $43.71 | $44.05 | $43.93 | 3,371,300 |
| 2021-11-25 | $46.70 | $46.70 | $44.70 | $45.25 | $45.13 | 4,380,400 |
| 2021-11-24 | $45.41 | $47.45 | $45.28 | $46.78 | $46.66 | 5,988,490 |
| 2021-11-23 | $44.60 | $45.95 | $44.15 | $45.47 | $45.35 | 4,466,250 |
| 2021-11-22 | $43.99 | $45.45 | $43.43 | $45.24 | $45.12 | 5,057,700 |
| 2021-11-19 | $43.16 | $44.43 | $43.16 | $44.00 | $43.88 | 3,762,470 |
| 2021-11-18 | $46.39 | $46.39 | $43.58 | $43.58 | $43.46 | 6,756,070 |
| 2021-11-17 | $45.85 | $47.47 | $45.50 | $46.03 | $45.91 | 6,341,400 |
| 2021-11-16 | $48.40 | $50.09 | $46.06 | $46.55 | $46.43 | 8,751,750 |
| 2021-11-15 | $48.42 | $48.87 | $45.08 | $47.33 | $47.20 | 8,891,430 |
| 2021-11-12 | $48.91 | $50.91 | $48.00 | $48.41 | $48.28 | 9,753,610 |
| 2021-11-11 | $50.98 | $50.98 | $47.68 | $47.83 | $47.70 | 13,544,490 |
| 2021-11-10 | $48.80 | $51.43 | $47.00 | $51.43 | $51.29 | 9,367,250 |
| 2021-11-09 | $42.81 | $43.10 | $42.31 | $42.86 | $42.75 | 1,773,950 |
| 2021-11-08 | $43.00 | $43.15 | $41.82 | $43.15 | $43.04 | 2,547,090 |
| 2021-11-05 | $42.12 | $42.12 | $42.12 | $42.12 | $42.01 | 2,992,850 |
| 2021-11-04 | $42.10 | $42.55 | $41.34 | $42.12 | $42.01 | 2,010,960 |
| 2021-11-03 | $40.66 | $41.75 | $40.50 | $41.73 | $41.62 | 1,942,650 |
| 2021-11-02 | $40.45 | $40.88 | $40.00 | $40.70 | $40.59 | 1,353,900 |
| 2021-11-01 | $40.30 | $40.89 | $39.78 | $40.84 | $40.73 | 1,673,090 |
| 2021-10-29 | $39.19 | $40.24 | $38.52 | $40.20 | $40.09 | 1,312,650 |
| 2021-10-28 | $39.08 | $39.39 | $38.42 | $39.11 | $39.01 | 1,033,400 |
| 2021-10-27 | $40.40 | $40.40 | $38.30 | $39.39 | $39.29 | 1,842,000 |
| 2021-10-26 | $40.28 | $40.70 | $39.69 | $40.46 | $40.35 | 1,332,500 |
| 2021-10-25 | $38.99 | $40.25 | $38.37 | $40.25 | $40.14 | 1,715,500 |
| 2021-10-22 | $38.42 | $38.65 | $37.79 | $38.51 | $38.41 | 893,000 |
| 2021-10-21 | $38.01 | $38.69 | $37.68 | $38.58 | $38.48 | 1,090,900 |
| 2021-10-20 | $38.66 | $39.55 | $38.00 | $38.26 | $38.16 | 1,611,050 |
| 2021-10-19 | $38.68 | $39.16 | $37.60 | $38.21 | $38.11 | 1,430,050 |
| 2021-10-18 | $39.58 | $40.00 | $38.00 | $38.53 | $38.43 | 1,451,400 |
| 2021-10-15 | $39.66 | $40.27 | $39.29 | $39.92 | $39.81 | 1,021,050 |
| 2021-10-14 | $39.11 | $39.63 | $38.83 | $39.54 | $39.43 | 724,150 |
| 2021-10-13 | $39.09 | $39.50 | $38.53 | $39.46 | $39.35 | 836,300 |
| 2021-10-12 | $39.51 | $39.70 | $38.63 | $39.10 | $39.00 | 838,850 |
| 2021-10-11 | $39.30 | $39.95 | $38.94 | $39.81 | $39.70 | 912,550 |
| 2021-10-08 | $37.92 | $39.49 | $37.86 | $39.48 | $39.37 | 1,095,250 |
| 2021-10-07 | $37.92 | $37.92 | $37.92 | $37.92 | $37.82 | 0 |
| 2021-10-06 | $37.92 | $37.92 | $37.92 | $37.92 | $37.82 | 0 |
| 2021-09-30 | $37.06 | $37.93 | $37.06 | $37.92 | $37.82 | 757,000 |
| 2021-09-29 | $37.66 | $37.87 | $36.50 | $37.05 | $36.95 | 1,014,300 |
| 2021-09-28 | $38.41 | $38.46 | $37.52 | $38.02 | $37.92 | 1,228,450 |
| 2021-09-27 | $39.19 | $39.76 | $37.90 | $38.83 | $38.73 | 1,056,300 |
| 2021-09-24 | $39.21 | $39.89 | $38.68 | $39.45 | $39.34 | 930,400 |
| 2021-09-23 | $38.84 | $39.45 | $38.63 | $39.35 | $39.25 | 802,900 |
| 2021-09-22 | $39.25 | $39.25 | $37.89 | $39.05 | $38.95 | 1,078,600 |
| 2021-09-21 | $39.35 | $39.35 | $39.35 | $39.35 | $39.25 | 0 |
| 2021-09-20 | $39.35 | $39.35 | $39.35 | $39.35 | $39.25 | 0 |
| 2021-09-17 | $40.02 | $40.30 | $38.47 | $39.35 | $39.25 | 1,334,850 |
| 2021-09-16 | $41.63 | $41.63 | $39.42 | $39.98 | $39.87 | 1,755,900 |
| 2021-09-15 | $41.89 | $42.40 | $41.30 | $41.71 | $41.60 | 1,129,650 |
| 2021-09-14 | $42.74 | $42.80 | $42.06 | $42.30 | $42.19 | 1,211,500 |
| 2021-09-13 | $41.20 | $42.85 | $40.90 | $42.58 | $42.47 | 1,683,250 |
| 2021-09-10 | $41.37 | $41.56 | $40.82 | $41.19 | $41.08 | 1,212,760 |
| 2021-09-09 | $41.98 | $41.99 | $41.10 | $41.55 | $41.44 | 1,171,800 |
| 2021-09-08 | $41.60 | $42.40 | $41.25 | $41.95 | $41.84 | 1,186,260 |
| 2021-09-07 | $41.45 | $42.24 | $40.93 | $41.56 | $41.45 | 1,360,300 |
| 2021-09-06 | $40.72 | $41.55 | $40.36 | $41.54 | $41.43 | 1,201,060 |
| 2021-09-03 | $40.40 | $41.04 | $40.27 | $40.78 | $40.67 | 1,328,400 |
| 2021-09-02 | $41.00 | $41.09 | $40.19 | $40.40 | $40.29 | 1,449,900 |
| 2021-09-01 | $40.60 | $41.30 | $40.12 | $41.05 | $40.94 | 1,986,000 |
| 2021-08-31 | $41.89 | $41.89 | $40.36 | $40.96 | $40.85 | 2,249,900 |
| 2021-08-30 | $43.30 | $43.42 | $40.11 | $41.99 | $41.88 | 3,742,190 |
| 2021-08-27 | $44.60 | $44.83 | $43.21 | $43.60 | $43.48 | 2,898,430 |
| 2021-08-26 | $43.60 | $44.99 | $43.41 | $44.80 | $44.68 | 3,210,880 |
| 2021-08-25 | $44.00 | $44.49 | $43.40 | $43.57 | $43.45 | 1,742,800 |
| 2021-08-24 | $43.89 | $44.50 | $43.40 | $44.00 | $43.88 | 1,863,850 |
| 2021-08-23 | $43.89 | $44.57 | $43.16 | $44.33 | $44.21 | 2,154,970 |
| 2021-08-20 | $43.27 | $44.49 | $42.68 | $44.10 | $43.98 | 2,540,720 |
| 2021-08-19 | $41.50 | $43.39 | $41.24 | $43.28 | $43.16 | 2,089,030 |
| 2021-08-18 | $41.31 | $41.90 | $41.04 | $41.78 | $41.67 | 1,553,400 |
| 2021-08-17 | $43.16 | $43.16 | $41.06 | $41.69 | $41.58 | 2,634,900 |
| 2021-08-16 | $44.00 | $44.00 | $42.71 | $42.99 | $42.88 | 2,339,600 |
| 2021-08-13 | $43.78 | $44.60 | $43.55 | $43.90 | $43.78 | 3,092,600 |
| 2021-08-12 | $43.36 | $44.40 | $42.80 | $43.99 | $43.87 | 3,779,460 |
| 2021-08-11 | $43.12 | $43.37 | $41.72 | $43.35 | $43.23 | 4,138,600 |
| 2021-08-10 | $41.50 | $43.33 | $41.49 | $42.72 | $42.61 | 2,964,370 |
| 2021-08-09 | $41.82 | $42.10 | $41.03 | $41.65 | $41.54 | 2,284,100 |
| 2021-08-06 | $41.11 | $42.22 | $40.65 | $42.20 | $42.09 | 3,194,450 |
| 2021-08-05 | $41.82 | $41.82 | $40.58 | $40.82 | $40.71 | 2,240,690 |
| 2021-08-04 | $42.12 | $42.45 | $41.50 | $42.16 | $42.05 | 2,807,290 |
| 2021-08-03 | $42.09 | $42.52 | $41.32 | $42.09 | $41.98 | 3,021,200 |
| 2021-08-02 | $41.56 | $42.59 | $40.92 | $42.55 | $42.44 | 4,893,800 |
| 2021-07-30 | $39.40 | $41.82 | $39.06 | $41.62 | $41.51 | 4,540,540 |
| 2021-07-29 | $40.15 | $40.40 | $39.01 | $40.00 | $39.89 | 4,084,550 |
| 2021-07-28 | $37.21 | $39.97 | $36.02 | $39.80 | $39.69 | 4,196,010 |
| 2021-07-27 | $36.93 | $38.28 | $36.40 | $37.75 | $37.65 | 3,767,820 |
| 2021-07-26 | $36.88 | $37.59 | $36.12 | $37.18 | $37.08 | 2,790,750 |
| 2021-07-23 | $38.45 | $38.50 | $36.97 | $37.56 | $37.46 | 3,548,050 |
| 2021-07-22 | $38.00 | $40.11 | $37.50 | $38.89 | $38.79 | 5,213,940 |
| 2021-07-21 | $36.29 | $37.08 | $35.94 | $36.91 | $36.81 | 2,288,250 |
| 2021-07-20 | $36.00 | $36.27 | $35.20 | $36.23 | $36.13 | 2,226,700 |
| 2021-07-19 | $36.33 | $36.33 | $34.98 | $36.18 | $36.08 | 2,203,970 |
| 2021-07-16 | $37.00 | $37.20 | $35.81 | $36.00 | $35.90 | 2,306,200 |
| 2021-07-15 | $36.60 | $37.66 | $35.80 | $37.18 | $37.08 | 2,839,510 |
| 2021-07-14 | $36.69 | $38.18 | $36.47 | $36.79 | $36.69 | 3,334,430 |
| 2021-07-13 | $36.20 | $36.66 | $35.58 | $36.41 | $36.31 | 2,089,300 |
| 2021-07-12 | $35.21 | $35.94 | $35.08 | $35.89 | $35.79 | 2,073,600 |
| 2021-07-08 | $35.05 | $36.00 | $34.96 | $35.44 | $35.25 | 1,502,000 |
| 2021-07-07 | $34.67 | $35.05 | $34.00 | $35.02 | $34.83 | 984,650 |
| 2021-07-06 | $35.02 | $35.02 | $34.11 | $34.42 | $34.23 | 887,650 |
| 2021-07-05 | $34.00 | $35.08 | $33.65 | $35.02 | $34.83 | 1,242,600 |
| 2021-07-02 | $34.83 | $34.85 | $33.51 | $34.00 | $33.82 | 1,698,850 |
| 2021-07-01 | $35.52 | $35.89 | $34.93 | $35.00 | $34.81 | 1,578,300 |
| 2021-06-30 | $35.00 | $35.38 | $34.73 | $35.30 | $35.11 | 972,550 |
| 2021-06-29 | $36.00 | $36.00 | $34.58 | $35.09 | $34.90 | 1,431,700 |
| 2021-06-28 | $35.20 | $35.95 | $35.10 | $35.94 | $35.74 | 1,533,200 |
| 2021-06-25 | $35.06 | $35.50 | $34.55 | $35.43 | $35.24 | 1,090,900 |
| 2021-06-24 | $35.85 | $35.88 | $35.00 | $35.18 | $34.99 | 1,248,360 |
| 2021-06-23 | $35.25 | $36.08 | $35.08 | $35.81 | $35.62 | 1,758,590 |
| 2021-06-22 | $35.70 | $35.78 | $35.14 | $35.40 | $35.21 | 1,100,600 |
| 2021-06-21 | $35.00 | $35.95 | $34.50 | $35.77 | $35.58 | 1,781,990 |
| 2021-06-18 | $34.48 | $35.20 | $34.00 | $35.13 | $34.94 | 1,245,750 |
| 2021-06-17 | $33.46 | $34.48 | $33.46 | $34.42 | $34.23 | 1,385,510 |
| 2021-06-16 | $34.31 | $34.68 | $33.33 | $33.63 | $33.45 | 1,186,400 |
| 2021-06-15 | $34.79 | $34.81 | $33.75 | $34.54 | $34.35 | 1,564,530 |
| 2021-06-14 | $34.89 | $34.89 | $34.89 | $34.89 | $34.70 | 0 |
| 2021-06-11 | $36.05 | $36.20 | $34.40 | $34.89 | $34.70 | 1,672,950 |
| 2021-06-10 | $35.15 | $35.76 | $35.04 | $35.76 | $35.57 | 1,533,500 |
| 2021-06-09 | $35.56 | $35.56 | $34.88 | $35.44 | $35.25 | 1,007,700 |
| 2021-06-08 | $35.06 | $35.72 | $35.06 | $35.45 | $35.26 | 1,353,750 |
| 2021-06-07 | $34.53 | $35.51 | $34.25 | $35.37 | $35.18 | 1,581,600 |
| 2021-06-04 | $34.38 | $34.69 | $34.10 | $34.60 | $34.41 | 1,092,600 |
| 2021-06-03 | $34.79 | $35.01 | $34.26 | $34.52 | $34.33 | 1,193,000 |
| 2021-06-02 | $35.80 | $35.94 | $34.49 | $34.84 | $34.65 | 2,102,850 |
| 2021-06-01 | $35.51 | $36.33 | $34.66 | $36.13 | $35.93 | 2,255,500 |
| 2021-05-31 | $36.00 | $36.00 | $34.81 | $35.52 | $35.33 | 1,889,540 |
| 2021-05-28 | $34.00 | $36.78 | $34.00 | $35.35 | $35.16 | 3,645,230 |
| 2021-05-27 | $33.02 | $33.90 | $33.02 | $33.81 | $33.63 | 1,619,490 |
| 2021-05-26 | $33.18 | $33.65 | $33.03 | $33.30 | $33.12 | 1,966,060 |
| 2021-05-25 | $32.31 | $32.70 | $32.13 | $32.60 | $32.42 | 1,104,390 |
| 2021-05-24 | $32.29 | $32.60 | $31.95 | $32.40 | $32.22 | 783,600 |
| 2021-05-21 | $32.70 | $32.70 | $32.02 | $32.39 | $32.21 | 1,358,110 |
| 2021-05-20 | $31.47 | $33.37 | $31.47 | $32.76 | $32.58 | 2,571,130 |
| 2021-05-19 | $31.10 | $31.50 | $30.75 | $31.48 | $31.31 | 873,800 |
| 2021-05-18 | $31.35 | $31.35 | $30.89 | $31.19 | $31.02 | 759,570 |
| 2021-05-17 | $31.12 | $31.64 | $30.94 | $31.13 | $30.96 | 1,032,670 |
| 2021-05-14 | $30.67 | $31.36 | $30.53 | $31.31 | $31.14 | 1,246,790 |
| 2021-05-13 | $30.29 | $30.88 | $30.12 | $30.64 | $30.47 | 896,040 |
| 2021-05-12 | $30.10 | $30.65 | $30.06 | $30.60 | $30.43 | 1,044,160 |
| 2021-05-11 | $30.56 | $30.97 | $30.12 | $30.49 | $30.32 | 988,130 |
| 2021-05-10 | $31.16 | $31.30 | $30.18 | $30.56 | $30.39 | 1,463,070 |
| 2021-05-07 | $31.80 | $32.28 | $31.02 | $31.19 | $31.02 | 847,370 |
| 2021-05-06 | $32.58 | $32.58 | $31.51 | $31.78 | $31.61 | 799,890 |
| 2021-05-05 | $32.49 | $32.49 | $32.49 | $32.49 | $32.31 | 0 |
| 2021-05-04 | $32.49 | $32.49 | $32.49 | $32.49 | $32.31 | 0 |
| 2021-04-30 | $33.12 | $33.12 | $32.16 | $32.49 | $32.31 | 1,193,010 |
| 2021-04-29 | $32.60 | $33.60 | $32.48 | $33.12 | $32.94 | 1,203,400 |
| 2021-04-28 | $32.50 | $33.08 | $32.30 | $32.88 | $32.70 | 975,200 |
| 2021-04-27 | $33.19 | $33.38 | $32.11 | $32.71 | $32.53 | 1,367,100 |
| 2021-04-26 | $33.85 | $34.09 | $32.90 | $33.40 | $33.22 | 1,740,820 |
| 2021-04-23 | $33.20 | $33.45 | $32.50 | $33.39 | $33.21 | 1,124,000 |
| 2021-04-22 | $33.21 | $33.45 | $32.91 | $33.32 | $33.14 | 960,250 |
| 2021-04-21 | $33.00 | $33.30 | $32.91 | $33.21 | $33.03 | 909,600 |
| 2021-04-20 | $33.64 | $33.88 | $33.02 | $33.28 | $33.10 | 1,353,450 |
| 2021-04-19 | $33.65 | $33.99 | $33.40 | $33.77 | $33.59 | 1,784,550 |
| 2021-04-16 | $32.28 | $34.20 | $32.10 | $33.56 | $33.38 | 1,832,000 |
| 2021-04-15 | $32.20 | $33.28 | $32.06 | $32.59 | $32.41 | 1,553,580 |
| 2021-04-14 | $31.70 | $32.09 | $31.66 | $32.05 | $31.88 | 585,300 |
| 2021-04-13 | $31.99 | $32.19 | $31.55 | $31.77 | $31.60 | 678,300 |
| 2021-04-12 | $32.44 | $32.51 | $31.55 | $32.00 | $31.83 | 932,300 |
| 2021-04-09 | $32.40 | $32.85 | $32.02 | $32.52 | $32.34 | 941,400 |
| 2021-04-08 | $32.23 | $32.67 | $32.04 | $32.55 | $32.37 | 924,050 |
| 2021-04-07 | $32.33 | $32.65 | $32.30 | $32.47 | $32.29 | 687,960 |
| 2021-04-06 | $32.47 | $32.65 | $32.10 | $32.61 | $32.43 | 956,750 |
| 2021-04-05 | $32.40 | $32.40 | $32.40 | $32.40 | $32.22 | 0 |
| 2021-04-02 | $31.80 | $32.44 | $31.73 | $32.40 | $32.22 | 1,104,350 |
| 2021-04-01 | $31.75 | $31.85 | $31.41 | $31.83 | $31.66 | 1,073,050 |
| 2021-03-31 | $31.47 | $31.88 | $31.32 | $31.81 | $31.64 | 1,051,400 |
| 2021-03-30 | $31.77 | $31.85 | $31.09 | $31.59 | $31.42 | 1,481,510 |
| 2021-03-29 | $32.60 | $32.74 | $31.70 | $32.00 | $31.83 | 1,537,740 |
| 2021-03-26 | $32.59 | $32.83 | $31.93 | $32.60 | $32.42 | 1,881,050 |
| 2021-03-25 | $32.85 | $33.12 | $32.40 | $32.69 | $32.51 | 736,600 |
| 2021-03-24 | $33.20 | $33.68 | $32.61 | $32.76 | $32.58 | 786,000 |
| 2021-03-23 | $33.79 | $33.79 | $33.05 | $33.33 | $33.15 | 586,800 |
| 2021-03-22 | $33.39 | $33.50 | $33.00 | $33.39 | $33.21 | 735,400 |
| 2021-03-19 | $32.55 | $33.58 | $32.55 | $33.36 | $33.18 | 821,710 |
| 2021-03-18 | $32.66 | $33.18 | $32.66 | $33.00 | $32.82 | 521,050 |
| 2021-03-17 | $32.29 | $33.00 | $32.06 | $32.97 | $32.79 | 768,300 |
| 2021-03-16 | $31.88 | $32.45 | $31.80 | $32.35 | $32.17 | 523,850 |
| 2021-03-15 | $32.37 | $32.39 | $31.56 | $31.73 | $31.56 | 561,450 |
| 2021-03-12 | $32.16 | $32.49 | $31.92 | $32.37 | $32.19 | 584,300 |
| 2021-03-11 | $32.00 | $32.70 | $31.73 | $32.36 | $32.18 | 764,200 |
| 2021-03-10 | $32.84 | $32.86 | $31.77 | $31.94 | $31.77 | 915,800 |
| 2021-03-09 | $33.17 | $33.82 | $32.24 | $32.75 | $32.57 | 992,820 |
| 2021-03-08 | $34.38 | $34.56 | $33.39 | $33.50 | $33.32 | 903,500 |
| 2021-03-05 | $33.88 | $34.35 | $33.70 | $34.18 | $33.99 | 731,700 |
| 2021-03-04 | $33.58 | $34.73 | $33.33 | $34.13 | $33.94 | 1,625,070 |
| 2021-03-03 | $33.18 | $33.72 | $33.11 | $33.66 | $33.48 | 854,540 |
| 2021-03-02 | $33.20 | $33.99 | $33.10 | $33.36 | $33.18 | 914,680 |
| 2021-03-01 | $32.96 | $33.48 | $32.61 | $33.37 | $33.19 | 933,400 |
| 2021-02-26 | $32.50 | $32.98 | $32.23 | $32.62 | $32.44 | 642,200 |
| 2021-02-25 | $33.05 | $33.30 | $32.61 | $32.69 | $32.51 | 739,000 |
| 2021-02-24 | $32.75 | $33.45 | $32.67 | $33.02 | $32.84 | 1,267,250 |
| 2021-02-23 | $33.36 | $33.36 | $32.60 | $32.93 | $32.75 | 930,350 |
| 2021-02-22 | $33.66 | $34.08 | $33.14 | $33.40 | $33.22 | 1,920,650 |
| 2021-02-19 | $33.14 | $33.82 | $32.68 | $33.77 | $33.59 | 1,311,200 |
| 2021-02-18 | $32.62 | $33.46 | $32.48 | $33.34 | $33.16 | 1,512,270 |
| 2021-02-17 | $32.44 | $32.44 | $32.44 | $32.44 | $32.26 | 0 |
| 2021-02-16 | $32.44 | $32.44 | $32.44 | $32.44 | $32.26 | 0 |
| 2021-02-15 | $32.44 | $32.44 | $32.44 | $32.44 | $32.26 | 0 |
| 2021-02-12 | $32.44 | $32.44 | $32.44 | $32.44 | $32.26 | 0 |
| 2021-02-11 | $32.44 | $32.44 | $32.44 | $32.44 | $32.26 | 0 |
| 2021-02-10 | $32.01 | $32.80 | $31.80 | $32.44 | $32.26 | 1,114,300 |
| 2021-02-09 | $31.18 | $32.60 | $30.68 | $32.01 | $31.84 | 1,107,640 |
| 2021-02-08 | $31.56 | $31.95 | $31.16 | $31.16 | $30.99 | 674,600 |
| 2021-02-05 | $31.97 | $32.02 | $31.11 | $31.63 | $31.46 | 736,690 |
| 2021-02-04 | $32.00 | $32.25 | $31.15 | $31.85 | $31.68 | 983,400 |
| 2021-02-03 | $32.54 | $32.58 | $31.49 | $32.58 | $32.40 | 1,194,750 |
| 2021-02-02 | $31.58 | $32.63 | $31.38 | $32.30 | $32.12 | 1,350,600 |
| 2021-02-01 | $31.50 | $32.98 | $31.10 | $32.12 | $31.95 | 2,414,070 |
| 2021-01-29 | $38.86 | $39.00 | $31.18 | $32.12 | $31.95 | 6,373,230 |
| 2021-01-28 | $38.75 | $39.78 | $38.35 | $38.85 | $38.64 | 1,598,010 |
| 2021-01-27 | $38.68 | $39.40 | $38.01 | $38.80 | $38.59 | 1,762,930 |
| 2021-01-26 | $37.02 | $39.78 | $36.71 | $38.88 | $38.67 | 2,409,720 |
| 2021-01-25 | $37.93 | $38.48 | $36.80 | $37.03 | $36.83 | 995,500 |
| 2021-01-22 | $38.14 | $38.30 | $37.53 | $37.94 | $37.73 | 586,100 |
| 2021-01-21 | $37.42 | $38.64 | $37.42 | $38.14 | $37.93 | 750,900 |
| 2021-01-20 | $38.56 | $38.99 | $37.40 | $38.18 | $37.97 | 1,005,640 |
| 2021-01-19 | $39.20 | $39.68 | $38.62 | $38.77 | $38.56 | 1,164,630 |
| 2021-01-18 | $39.48 | $39.98 | $38.03 | $38.50 | $38.29 | 1,932,330 |
| 2021-01-15 | $36.66 | $37.20 | $36.32 | $36.95 | $36.75 | 620,790 |
| 2021-01-14 | $36.70 | $37.31 | $36.33 | $36.85 | $36.65 | 1,070,280 |
| 2021-01-13 | $37.70 | $37.79 | $36.86 | $36.88 | $36.68 | 870,950 |
| 2021-01-12 | $38.03 | $38.86 | $36.83 | $37.91 | $37.70 | 3,116,990 |
| 2021-01-11 | $37.77 | $38.88 | $36.22 | $38.51 | $38.30 | 2,162,950 |
| 2021-01-08 | $38.98 | $39.59 | $37.33 | $37.80 | $37.59 | 2,081,230 |
| 2021-01-07 | $39.10 | $40.40 | $38.50 | $38.50 | $38.29 | 1,985,350 |
| 2021-01-06 | $38.30 | $39.80 | $37.71 | $39.74 | $39.52 | 2,021,690 |
| 2021-01-05 | $38.09 | $40.48 | $38.09 | $38.86 | $38.65 | 1,652,660 |
| 2021-01-04 | $37.51 | $38.49 | $37.51 | $38.05 | $37.84 | 1,092,520 |
| 2021-01-01 | $38.08 | $38.08 | $38.08 | $38.08 | $37.87 | 0 |
| 2020-12-31 | $38.00 | $38.50 | $37.47 | $38.08 | $37.87 | 1,799,480 |
| 2020-12-30 | $36.69 | $38.80 | $36.08 | $38.30 | $38.09 | 2,747,150 |
| 2020-12-29 | $34.50 | $39.17 | $33.80 | $37.30 | $37.10 | 4,170,870 |
| 2020-12-28 | $32.21 | $34.68 | $31.30 | $34.26 | $34.07 | 2,793,000 |
| 2020-12-25 | $32.02 | $32.71 | $32.02 | $32.49 | $32.31 | 1,081,050 |
| 2020-12-24 | $33.80 | $33.80 | $32.23 | $32.42 | $32.24 | 1,292,070 |
| 2020-12-23 | $33.37 | $33.93 | $33.18 | $33.78 | $33.60 | 951,010 |
| 2020-12-22 | $34.38 | $34.38 | $33.40 | $33.62 | $33.44 | 1,037,960 |
| 2020-12-21 | $34.36 | $34.81 | $34.00 | $34.39 | $34.20 | 988,760 |
| 2020-12-18 | $34.11 | $35.17 | $34.11 | $34.36 | $34.17 | 1,229,390 |
| 2020-12-17 | $33.92 | $34.76 | $32.86 | $34.39 | $34.20 | 1,737,200 |
| 2020-12-16 | $35.04 | $35.38 | $33.50 | $33.89 | $33.71 | 1,264,780 |
| 2020-12-15 | $34.99 | $35.58 | $34.55 | $35.32 | $35.13 | 840,130 |
| 2020-12-14 | $35.06 | $35.20 | $34.60 | $34.96 | $34.77 | 841,100 |
| 2020-12-11 | $36.71 | $36.71 | $34.41 | $35.06 | $34.87 | 1,796,540 |
| 2020-12-10 | $36.56 | $36.88 | $36.01 | $36.60 | $36.40 | 665,900 |
| 2020-12-09 | $37.84 | $37.89 | $36.38 | $36.57 | $36.37 | 1,186,600 |
| 2020-12-08 | $37.52 | $38.18 | $37.47 | $37.84 | $37.63 | 965,450 |
| 2020-12-07 | $39.70 | $39.94 | $36.91 | $37.48 | $37.28 | 3,224,180 |
| 2020-12-04 | $40.63 | $41.04 | $39.45 | $40.00 | $39.78 | 1,480,250 |
| 2020-12-03 | $41.00 | $41.33 | $40.70 | $41.25 | $41.03 | 625,300 |
| 2020-12-02 | $41.25 | $41.50 | $40.80 | $41.05 | $40.83 | 553,740 |
| 2020-12-01 | $40.82 | $41.25 | $40.72 | $41.24 | $41.02 | 618,060 |
| 2020-11-30 | $40.36 | $40.97 | $40.30 | $40.73 | $40.51 | 558,500 |
| 2020-11-27 | $40.80 | $40.89 | $40.07 | $40.48 | $40.26 | 720,900 |
| 2020-11-26 | $40.65 | $41.18 | $40.15 | $40.66 | $40.44 | 677,650 |
| 2020-11-25 | $42.38 | $42.59 | $40.56 | $40.60 | $40.38 | 1,356,960 |
| 2020-11-24 | $42.50 | $42.64 | $42.21 | $42.41 | $42.18 | 547,500 |
| 2020-11-23 | $42.22 | $42.68 | $42.08 | $42.48 | $42.25 | 653,700 |
| 2020-11-20 | $42.40 | $42.71 | $42.00 | $42.49 | $42.26 | 989,200 |
| 2020-11-19 | $42.59 | $42.98 | $42.25 | $42.64 | $42.41 | 756,950 |
| 2020-11-18 | $42.90 | $43.40 | $42.53 | $42.93 | $42.70 | 895,840 |
| 2020-11-17 | $43.17 | $43.17 | $42.10 | $42.83 | $42.60 | 758,800 |
| 2020-11-16 | $43.80 | $43.88 | $42.51 | $43.01 | $42.78 | 1,380,510 |
| 2020-11-13 | $42.33 | $43.63 | $41.45 | $43.57 | $43.33 | 1,824,840 |
| 2020-11-12 | $42.55 | $43.12 | $42.00 | $42.30 | $42.07 | 1,039,700 |
| 2020-11-11 | $43.80 | $43.92 | $42.38 | $42.38 | $42.15 | 1,355,800 |
| 2020-11-10 | $43.72 | $44.09 | $43.09 | $43.80 | $43.56 | 2,071,940 |
| 2020-11-09 | $43.50 | $44.29 | $42.44 | $43.71 | $43.47 | 2,835,400 |
| 2020-11-06 | $42.67 | $43.58 | $42.06 | $42.93 | $42.70 | 2,600,210 |
| 2020-11-05 | $42.02 | $43.80 | $41.40 | $42.58 | $42.35 | 2,531,270 |
| 2020-11-04 | $40.54 | $40.84 | $40.21 | $40.39 | $40.17 | 628,880 |
| 2020-11-03 | $39.98 | $40.59 | $39.76 | $40.40 | $40.18 | 702,460 |
| 2020-11-02 | $40.70 | $40.80 | $39.69 | $39.98 | $39.76 | 984,950 |
| 2020-10-30 | $41.65 | $42.19 | $40.65 | $40.68 | $40.46 | 1,178,380 |
| 2020-10-29 | $42.00 | $42.46 | $41.32 | $41.88 | $41.65 | 1,442,980 |
| 2020-10-28 | $42.15 | $43.21 | $41.52 | $42.67 | $42.44 | 1,364,600 |
| 2020-10-27 | $43.15 | $43.40 | $42.25 | $42.68 | $42.45 | 1,302,760 |
| 2020-10-26 | $41.85 | $42.77 | $40.89 | $42.57 | $42.34 | 1,286,920 |
| 2020-10-23 | $43.01 | $43.43 | $42.07 | $42.07 | $41.84 | 1,422,760 |
| 2020-10-22 | $42.88 | $44.41 | $42.01 | $43.60 | $43.36 | 1,988,310 |
| 2020-10-21 | $43.30 | $43.48 | $42.60 | $42.68 | $42.45 | 1,103,030 |
| 2020-10-20 | $42.59 | $43.25 | $42.02 | $43.23 | $43.00 | 1,419,590 |
| 2020-10-19 | $42.35 | $43.35 | $42.35 | $42.66 | $42.43 | 1,228,010 |
| 2020-10-16 | $43.03 | $43.03 | $42.22 | $42.43 | $42.20 | 930,900 |
| 2020-10-15 | $42.30 | $43.57 | $42.21 | $43.08 | $42.85 | 1,381,800 |
| 2020-10-14 | $43.06 | $43.17 | $42.18 | $42.55 | $42.32 | 981,550 |
| 2020-10-13 | $43.13 | $43.13 | $42.49 | $42.85 | $42.62 | 1,309,260 |
| 2020-10-12 | $42.99 | $43.33 | $42.68 | $43.22 | $42.99 | 2,105,150 |
| 2020-10-09 | $41.71 | $43.15 | $41.50 | $42.81 | $42.58 | 2,503,160 |
| 2020-10-08 | $41.22 | $41.22 | $41.22 | $41.22 | $41.00 | 0 |
| 2020-10-07 | $41.22 | $41.22 | $41.22 | $41.22 | $41.00 | 0 |
| 2020-10-06 | $41.22 | $41.22 | $41.22 | $41.22 | $41.00 | 0 |
| 2020-10-05 | $41.22 | $41.22 | $41.22 | $41.22 | $41.00 | 0 |
| 2020-10-02 | $41.22 | $41.22 | $41.22 | $41.22 | $41.00 | 0 |
| 2020-10-01 | $41.22 | $41.22 | $41.22 | $41.22 | $41.00 | 0 |
| 2020-09-30 | $40.36 | $42.18 | $40.36 | $41.22 | $41.00 | 1,457,030 |
| 2020-09-29 | $40.23 | $41.28 | $40.00 | $40.52 | $40.30 | 995,500 |
| 2020-09-28 | $41.36 | $41.56 | $39.40 | $40.00 | $39.78 | 1,953,360 |
| 2020-09-25 | $42.61 | $42.61 | $41.30 | $41.50 | $41.27 | 2,372,130 |
| 2020-09-24 | $42.66 | $45.60 | $42.66 | $42.78 | $42.55 | 3,669,100 |
| 2020-09-23 | $41.86 | $41.90 | $41.27 | $41.81 | $41.58 | 1,288,390 |
| 2020-09-22 | $42.20 | $42.44 | $41.23 | $41.50 | $41.27 | 2,590,550 |
| 2020-09-21 | $44.03 | $44.40 | $43.47 | $43.57 | $43.33 | 1,314,000 |
| 2020-09-18 | $43.75 | $44.38 | $43.52 | $44.23 | $43.99 | 1,475,790 |
| 2020-09-17 | $42.90 | $44.29 | $42.64 | $44.00 | $43.76 | 2,045,690 |
| 2020-09-16 | $44.96 | $44.96 | $43.19 | $43.59 | $43.35 | 2,570,860 |
| 2020-09-15 | $45.88 | $45.90 | $44.17 | $45.00 | $44.76 | 2,138,030 |
| 2020-09-14 | $46.11 | $47.45 | $45.30 | $45.90 | $45.65 | 3,446,320 |
| 2020-09-11 | $46.00 | $46.30 | $45.11 | $45.87 | $45.62 | 1,659,180 |
| 2020-09-10 | $47.88 | $48.31 | $45.67 | $46.00 | $45.75 | 2,772,300 |
| 2020-09-09 | $46.75 | $48.80 | $46.48 | $47.77 | $47.51 | 4,106,310 |
| 2020-09-08 | $47.00 | $47.86 | $46.07 | $47.52 | $47.26 | 2,764,700 |
| 2020-09-07 | $47.05 | $48.18 | $46.01 | $46.27 | $46.02 | 2,921,450 |
| 2020-09-04 | $45.40 | $47.24 | $45.38 | $47.09 | $46.83 | 2,117,300 |
| 2020-09-03 | $47.17 | $47.29 | $45.92 | $46.24 | $45.99 | 1,856,000 |
| 2020-09-02 | $46.80 | $47.44 | $46.34 | $47.39 | $47.13 | 2,931,400 |
| 2020-09-01 | $46.00 | $46.79 | $45.61 | $46.64 | $46.39 | 2,023,530 |
| 2020-08-31 | $45.53 | $47.44 | $45.18 | $46.08 | $45.83 | 3,043,960 |
| 2020-08-28 | $45.00 | $45.56 | $43.98 | $45.55 | $45.30 | 3,307,560 |
| 2020-08-27 | $45.28 | $46.15 | $44.65 | $45.83 | $45.58 | 2,033,280 |
| 2020-08-26 | $47.12 | $47.28 | $44.80 | $45.40 | $45.15 | 2,857,790 |
| 2020-08-25 | $46.75 | $47.77 | $46.30 | $47.10 | $46.84 | 2,540,850 |
| 2020-08-24 | $46.57 | $47.18 | $45.65 | $46.71 | $46.46 | 1,553,400 |
| 2020-08-21 | $45.90 | $47.25 | $45.90 | $46.57 | $46.32 | 1,446,210 |
| 2020-08-20 | $46.22 | $46.63 | $45.51 | $45.82 | $45.57 | 1,388,900 |
| 2020-08-19 | $47.45 | $47.78 | $46.42 | $46.58 | $46.33 | 2,268,000 |
| 2020-08-18 | $47.30 | $48.32 | $46.58 | $47.20 | $46.94 | 2,631,920 |
| 2020-08-17 | $46.95 | $47.58 | $46.55 | $47.10 | $46.84 | 2,007,210 |
| 2020-08-14 | $46.55 | $47.10 | $46.18 | $46.83 | $46.58 | 1,446,960 |
| 2020-08-13 | $46.88 | $47.30 | $46.12 | $46.38 | $46.13 | 1,876,340 |
| 2020-08-12 | $49.85 | $49.85 | $46.00 | $47.03 | $46.77 | 4,021,130 |
| 2020-08-11 | $49.40 | $51.40 | $49.26 | $50.30 | $50.03 | 2,933,520 |
| 2020-08-10 | $48.98 | $50.30 | $48.90 | $49.38 | $49.11 | 1,665,710 |
| 2020-08-07 | $50.80 | $50.80 | $48.56 | $49.08 | $48.81 | 1,915,000 |
| 2020-08-06 | $50.93 | $50.94 | $49.50 | $50.70 | $50.42 | 1,777,960 |
| 2020-08-05 | $51.11 | $51.49 | $50.45 | $50.96 | $50.68 | 1,873,340 |
| 2020-08-04 | $51.76 | $52.20 | $50.88 | $51.24 | $50.96 | 1,947,600 |
| 2020-08-03 | $51.00 | $51.86 | $50.62 | $51.80 | $51.52 | 2,555,260 |
| 2020-07-31 | $49.63 | $51.49 | $49.51 | $50.47 | $50.20 | 1,828,580 |
| 2020-07-30 | $50.45 | $50.45 | $49.37 | $49.50 | $49.23 | 1,564,750 |
| 2020-07-29 | $48.75 | $50.48 | $48.75 | $50.40 | $50.13 | 1,569,610 |
| 2020-07-28 | $48.86 | $49.75 | $48.51 | $49.19 | $48.92 | 1,116,190 |
| 2020-07-27 | $48.93 | $49.73 | $48.04 | $48.78 | $48.51 | 1,646,400 |
| 2020-07-24 | $50.98 | $51.79 | $48.51 | $48.80 | $48.53 | 2,644,790 |
| 2020-07-23 | $51.30 | $52.26 | $50.00 | $51.05 | $50.77 | 2,439,770 |
| 2020-07-22 | $52.88 | $52.96 | $51.13 | $52.10 | $51.82 | 2,111,020 |
| 2020-07-21 | $52.53 | $52.91 | $51.72 | $52.47 | $52.18 | 2,118,600 |
| 2020-07-20 | $51.03 | $52.45 | $50.10 | $52.12 | $51.84 | 2,146,000 |
| 2020-07-17 | $50.63 | $50.98 | $49.68 | $50.68 | $50.40 | 2,417,200 |
| 2020-07-16 | $52.70 | $53.75 | $50.01 | $50.23 | $49.96 | 3,569,740 |
| 2020-07-15 | $55.26 | $55.67 | $51.71 | $52.77 | $52.48 | 4,353,240 |
| 2020-07-14 | $55.95 | $56.45 | $53.73 | $54.70 | $54.40 | 4,335,300 |
| 2020-07-13 | $55.49 | $57.48 | $55.31 | $56.93 | $56.16 | 5,195,160 |
| 2020-07-10 | $59.00 | $59.00 | $55.50 | $55.51 | $54.76 | 6,276,080 |
| 2020-07-09 | $53.80 | $58.17 | $53.80 | $57.90 | $57.12 | 8,148,260 |
| 2020-07-08 | $53.05 | $53.99 | $52.51 | $53.73 | $53.00 | 4,747,370 |
| 2020-07-07 | $53.18 | $55.18 | $52.85 | $53.40 | $52.68 | 7,157,860 |
| 2020-07-06 | $52.51 | $54.30 | $51.20 | $53.99 | $53.26 | 9,130,260 |
| 2020-07-03 | $52.31 | $53.40 | $51.00 | $53.25 | $52.53 | 7,617,800 |
| 2020-07-02 | $49.50 | $52.31 | $48.97 | $52.31 | $51.60 | 10,301,710 |
| 2020-07-01 | $46.36 | $47.58 | $46.21 | $47.55 | $46.91 | 3,212,880 |
| 2020-06-30 | $45.97 | $46.65 | $45.97 | $46.20 | $45.57 | 1,770,900 |
| 2020-06-29 | $46.16 | $46.16 | $45.31 | $45.36 | $44.75 | 1,443,600 |
| 2020-06-26 | $46.33 | $46.33 | $46.33 | $46.33 | $45.70 | 0 |
| 2020-06-25 | $46.33 | $46.33 | $46.33 | $46.33 | $45.70 | 0 |
| 2020-06-24 | $47.01 | $47.15 | $46.02 | $46.33 | $45.70 | 1,773,030 |
| 2020-06-23 | $45.38 | $47.41 | $45.25 | $47.01 | $46.37 | 3,251,500 |
| 2020-06-22 | $45.55 | $45.87 | $45.33 | $45.36 | $44.75 | 2,305,790 |
| 2020-06-19 | $46.00 | $46.00 | $45.21 | $45.51 | $44.89 | 2,261,950 |
| 2020-06-18 | $46.26 | $46.38 | $45.34 | $45.87 | $45.25 | 1,776,800 |
| 2020-06-17 | $46.00 | $47.71 | $45.80 | $46.55 | $45.92 | 2,543,380 |
| 2020-06-16 | $45.73 | $46.08 | $45.30 | $45.78 | $45.16 | 1,721,970 |
| 2020-06-15 | $45.87 | $46.48 | $45.19 | $45.23 | $44.62 | 1,915,840 |
| 2020-06-12 | $46.00 | $46.83 | $45.70 | $46.59 | $45.96 | 1,249,180 |
| 2020-06-11 | $47.77 | $47.77 | $46.90 | $47.02 | $46.38 | 1,897,020 |
| 2020-06-10 | $47.57 | $47.88 | $47.07 | $47.75 | $47.10 | 1,124,390 |
| 2020-06-09 | $47.79 | $48.37 | $46.89 | $47.78 | $47.13 | 1,673,650 |
| 2020-06-08 | $48.50 | $49.00 | $47.30 | $47.54 | $46.90 | 1,587,400 |
| 2020-06-05 | $48.02 | $48.55 | $47.51 | $48.48 | $47.82 | 1,099,840 |
| 2020-06-04 | $48.21 | $48.77 | $47.78 | $48.04 | $47.39 | 1,356,190 |
| 2020-06-03 | $48.99 | $49.29 | $47.86 | $48.18 | $47.53 | 2,501,210 |
| 2020-06-02 | $52.00 | $52.00 | $48.62 | $48.67 | $48.01 | 3,691,360 |
| 2020-06-01 | $47.79 | $47.79 | $47.79 | $47.79 | $47.14 | 0 |
| 2020-05-29 | $46.85 | $47.88 | $46.50 | $47.79 | $47.14 | 2,118,620 |
| 2020-05-28 | $45.57 | $47.20 | $45.22 | $46.85 | $46.22 | 2,214,220 |
| 2020-05-27 | $45.80 | $46.20 | $45.24 | $45.66 | $45.04 | 1,390,490 |
| 2020-05-26 | $44.93 | $45.71 | $44.51 | $45.60 | $44.98 | 1,245,080 |
| 2020-05-25 | $44.80 | $45.17 | $44.20 | $44.41 | $43.81 | 1,618,360 |
| 2020-05-22 | $45.92 | $46.59 | $44.79 | $44.80 | $44.19 | 1,857,400 |
| 2020-05-21 | $47.60 | $47.88 | $46.10 | $46.16 | $45.53 | 2,167,500 |
| 2020-05-20 | $47.99 | $48.48 | $46.76 | $48.10 | $47.45 | 2,180,740 |
| 2020-05-19 | $48.00 | $48.11 | $47.11 | $47.96 | $47.31 | 1,607,460 |
| 2020-05-18 | $48.88 | $48.88 | $47.20 | $47.46 | $46.82 | 1,751,350 |
| 2020-05-15 | $49.60 | $49.69 | $48.56 | $48.72 | $48.06 | 1,648,950 |
| 2020-05-14 | $48.16 | $49.60 | $48.16 | $48.97 | $48.31 | 2,480,550 |
| 2020-05-13 | $46.96 | $49.68 | $46.71 | $49.14 | $48.47 | 3,950,530 |
| 2020-05-12 | $47.55 | $47.60 | $46.51 | $47.34 | $46.70 | 2,097,520 |
| 2020-05-11 | $47.90 | $48.47 | $47.10 | $47.39 | $46.75 | 2,814,300 |
| 2020-05-08 | $47.10 | $48.08 | $46.81 | $47.74 | $47.09 | 2,992,630 |
| 2020-05-07 | $48.44 | $48.44 | $46.50 | $46.70 | $46.07 | 2,928,930 |
| 2020-05-06 | $45.65 | $48.19 | $45.50 | $47.83 | $47.18 | 3,790,720 |
| 2020-05-05 | $46.86 | $46.86 | $46.86 | $46.86 | $46.22 | 0 |
| 2020-05-04 | $46.86 | $46.86 | $46.86 | $46.86 | $46.22 | 0 |
| 2020-05-01 | $46.86 | $46.86 | $46.86 | $46.86 | $46.22 | 0 |
| 2020-04-30 | $45.30 | $47.08 | $45.20 | $46.86 | $46.22 | 4,455,900 |
| 2020-04-29 | $45.15 | $46.18 | $44.05 | $45.20 | $44.59 | 7,106,840 |
| 2020-04-28 | $46.34 | $46.96 | $46.34 | $46.34 | $45.71 | 3,576,700 |
| 2020-04-27 | $53.22 | $53.23 | $50.94 | $51.49 | $50.79 | 3,675,740 |
| 2020-04-24 | $56.40 | $57.20 | $52.02 | $52.68 | $51.97 | 5,905,870 |
| 2020-04-23 | $53.05 | $57.01 | $52.82 | $56.04 | $55.28 | 7,259,350 |
| 2020-04-22 | $51.81 | $52.70 | $51.58 | $52.58 | $51.87 | 2,192,130 |
| 2020-04-21 | $51.85 | $53.11 | $51.02 | $52.62 | $51.91 | 2,667,940 |
| 2020-04-20 | $51.10 | $52.28 | $51.10 | $52.08 | $51.37 | 2,845,730 |
| 2020-04-17 | $51.23 | $52.15 | $50.76 | $51.01 | $50.32 | 3,793,540 |
| 2020-04-16 | $49.81 | $50.86 | $49.41 | $50.55 | $49.86 | 2,285,850 |
| 2020-04-15 | $51.64 | $51.64 | $49.75 | $50.17 | $49.49 | 3,074,220 |
| 2020-04-14 | $50.19 | $51.22 | $49.91 | $51.22 | $50.53 | 2,346,490 |
| 2020-04-13 | $51.28 | $51.80 | $49.59 | $49.69 | $49.02 | 3,227,200 |
| 2020-04-10 | $54.91 | $54.91 | $51.61 | $52.00 | $51.30 | 4,785,650 |
| 2020-04-09 | $53.85 | $55.00 | $53.10 | $54.61 | $53.87 | 5,484,000 |
| 2020-04-08 | $53.20 | $54.18 | $52.66 | $52.91 | $52.19 | 4,547,490 |
| 2020-04-07 | $50.50 | $53.57 | $50.45 | $53.27 | $52.55 | 5,276,060 |
| 2020-04-06 | $49.32 | $49.32 | $49.32 | $49.32 | $48.65 | 0 |
| 2020-04-03 | $50.85 | $50.95 | $48.88 | $49.32 | $48.65 | 2,940,440 |
| 2020-04-02 | $48.95 | $51.00 | $48.64 | $51.00 | $50.31 | 2,254,540 |
| 2020-04-01 | $49.00 | $50.30 | $48.80 | $49.30 | $48.63 | 1,901,350 |
| 2020-03-31 | $49.49 | $50.00 | $49.00 | $49.29 | $48.62 | 1,836,670 |
| 2020-03-30 | $50.30 | $50.36 | $47.52 | $48.88 | $48.22 | 3,971,770 |
| 2020-03-27 | $51.30 | $51.68 | $50.08 | $51.00 | $50.31 | 2,543,370 |
| 2020-03-26 | $50.48 | $50.97 | $49.80 | $50.79 | $50.10 | 2,390,500 |
| 2020-03-25 | $52.00 | $52.15 | $50.52 | $51.30 | $50.60 | 3,316,950 |
| 2020-03-24 | $50.76 | $50.97 | $48.16 | $50.49 | $49.81 | 3,125,800 |
| 2020-03-23 | $50.70 | $51.14 | $49.06 | $49.70 | $49.03 | 2,750,800 |
| 2020-03-20 | $53.03 | $53.21 | $51.40 | $52.32 | $51.61 | 2,905,930 |
| 2020-03-19 | $51.46 | $52.45 | $50.31 | $52.21 | $51.50 | 4,077,970 |
| 2020-03-18 | $52.25 | $53.69 | $50.70 | $50.70 | $50.01 | 3,933,390 |
| 2020-03-17 | $51.98 | $52.35 | $50.16 | $51.74 | $51.04 | 3,633,690 |
| 2020-03-16 | $56.21 | $56.28 | $50.80 | $51.16 | $50.47 | 5,629,310 |
| 2020-03-13 | $54.58 | $56.74 | $52.88 | $55.74 | $54.98 | 4,508,590 |
| 2020-03-12 | $57.03 | $57.99 | $56.18 | $57.45 | $56.67 | 4,150,640 |
| 2020-03-11 | $61.43 | $61.84 | $58.58 | $58.60 | $57.81 | 3,420,100 |
| 2020-03-10 | $57.00 | $60.58 | $57.00 | $60.40 | $59.58 | 4,019,560 |
| 2020-03-09 | $61.47 | $62.05 | $57.80 | $57.98 | $57.19 | 4,896,760 |
| 2020-03-06 | $63.19 | $63.96 | $61.00 | $62.80 | $61.95 | 5,550,190 |
| 2020-03-05 | $63.00 | $65.40 | $62.69 | $64.65 | $63.77 | 7,793,720 |
| 2020-03-04 | $62.00 | $62.00 | $58.68 | $60.77 | $59.95 | 5,986,820 |
| 2020-03-03 | $64.00 | $66.60 | $60.61 | $61.90 | $61.06 | 6,314,420 |
| 2020-03-02 | $61.50 | $64.30 | $60.20 | $63.26 | $62.40 | 5,190,090 |
| 2020-02-28 | $63.50 | $65.30 | $60.30 | $60.50 | $59.68 | 6,178,210 |
| 2020-02-27 | $65.95 | $68.88 | $63.97 | $66.45 | $65.55 | 5,636,890 |
| 2020-02-26 | $68.10 | $69.70 | $63.81 | $64.78 | $63.90 | 5,745,450 |
| 2020-02-25 | $63.30 | $71.00 | $63.30 | $69.90 | $68.95 | 7,928,520 |
| 2020-02-24 | $63.48 | $68.07 | $62.66 | $65.80 | $64.91 | 7,414,890 |
| 2020-02-21 | $61.00 | $64.00 | $60.18 | $63.70 | $62.84 | 7,668,810 |
| 2020-02-20 | $60.23 | $61.55 | $58.61 | $60.17 | $59.35 | 6,359,280 |
| 2020-02-19 | $60.41 | $62.58 | $58.68 | $58.80 | $58.00 | 6,792,140 |
| 2020-02-18 | $57.97 | $61.33 | $57.50 | $60.95 | $60.12 | 8,833,560 |
| 2020-02-17 | $55.80 | $58.66 | $55.80 | $58.66 | $57.87 | 10,271,930 |
| 2020-02-14 | $53.17 | $54.45 | $52.68 | $53.33 | $52.61 | 3,774,600 |
| 2020-02-13 | $55.11 | $55.48 | $53.02 | $53.17 | $52.45 | 5,085,830 |
| 2020-02-12 | $53.60 | $55.90 | $53.30 | $55.59 | $54.84 | 4,404,220 |
| 2020-02-11 | $55.89 | $55.89 | $53.02 | $54.37 | $53.63 | 4,691,190 |
| 2020-02-10 | $57.50 | $57.50 | $54.14 | $55.56 | $54.81 | 6,280,620 |
| 2020-02-07 | $54.00 | $57.88 | $53.04 | $57.35 | $56.57 | 7,379,840 |
| 2020-02-06 | $51.15 | $53.92 | $50.39 | $53.90 | $53.17 | 4,826,280 |
| 2020-02-05 | $49.40 | $52.44 | $49.00 | $50.50 | $49.82 | 4,292,720 |
| 2020-02-04 | $45.77 | $49.59 | $45.77 | $48.93 | $48.27 | 6,228,940 |
| 2020-02-03 | $45.77 | $47.00 | $45.77 | $45.77 | $45.15 | 4,177,290 |
| 2020-01-31 | $50.85 | $50.85 | $50.85 | $50.85 | $50.16 | 0 |
| 2020-01-30 | $50.85 | $50.85 | $50.85 | $50.85 | $50.16 | 0 |
| 2020-01-29 | $50.85 | $50.85 | $50.85 | $50.85 | $50.16 | 0 |
| 2020-01-28 | $50.85 | $50.85 | $50.85 | $50.85 | $50.16 | 0 |
| 2020-01-27 | $50.85 | $50.85 | $50.85 | $50.85 | $50.16 | 0 |
| 2020-01-24 | $50.85 | $50.85 | $50.85 | $50.85 | $50.16 | 0 |
| 2020-01-23 | $53.80 | $54.55 | $50.11 | $50.85 | $50.16 | 3,871,460 |
| 2020-01-22 | $55.05 | $55.40 | $52.69 | $53.61 | $52.88 | 3,905,630 |
| 2020-01-21 | $57.02 | $57.50 | $54.75 | $55.58 | $54.83 | 3,962,680 |
| 2020-01-20 | $57.00 | $59.15 | $54.23 | $58.30 | $57.51 | 9,017,220 |
| 2020-01-17 | $68.00 | $69.10 | $57.88 | $60.26 | $59.44 | 13,782,920 |
| 2020-01-16 | $63.73 | $63.73 | $63.73 | $63.73 | $62.87 | 0 |
| 2020-01-15 | $63.73 | $63.73 | $63.73 | $63.73 | $62.87 | 0 |
| 2020-01-14 | $63.73 | $63.73 | $63.73 | $63.73 | $62.87 | 0 |
| 2020-01-13 | $63.73 | $63.73 | $63.73 | $63.73 | $62.87 | 0 |
| 2020-01-10 | $62.00 | $65.38 | $62.00 | $63.73 | $62.87 | 8,012,300 |
| 2020-01-09 | $56.61 | $59.52 | $55.79 | $59.50 | $58.69 | 4,945,570 |
| 2020-01-08 | $56.50 | $58.40 | $55.40 | $55.96 | $55.20 | 5,845,930 |
| 2020-01-07 | $55.99 | $57.48 | $55.99 | $56.80 | $56.03 | 4,530,140 |
| 2020-01-06 | $55.79 | $57.20 | $53.90 | $55.55 | $54.80 | 3,232,420 |
| 2020-01-03 | $56.70 | $57.33 | $55.21 | $55.86 | $55.10 | 2,733,770 |
| 2020-01-02 | $55.29 | $57.57 | $55.01 | $56.59 | $55.82 | 2,885,270 |
| 2020-01-01 | $54.88 | $54.88 | $54.88 | $54.88 | $54.14 | 0 |
| 2019-12-31 | $56.61 | $57.19 | $54.60 | $54.88 | $54.14 | 3,584,540 |
| 2019-12-30 | $57.91 | $60.50 | $56.01 | $56.98 | $56.21 | 5,317,940 |
| 2019-12-27 | $55.80 | $58.20 | $54.20 | $57.90 | $57.12 | 5,033,140 |
| 2019-12-26 | $52.27 | $55.50 | $52.02 | $55.35 | $54.60 | 2,768,670 |
| 2019-12-25 | $52.50 | $52.50 | $51.55 | $52.28 | $51.57 | 1,307,300 |
| 2019-12-24 | $51.98 | $52.28 | $51.25 | $51.91 | $51.21 | 1,091,500 |
| 2019-12-23 | $52.33 | $52.68 | $51.00 | $51.66 | $50.96 | 1,639,340 |
| 2019-12-20 | $52.08 | $53.18 | $52.08 | $52.75 | $52.04 | 2,155,610 |
| 2019-12-19 | $51.71 | $53.24 | $51.71 | $52.08 | $51.37 | 2,294,740 |
| 2019-12-18 | $51.75 | $52.29 | $51.40 | $51.93 | $51.23 | 1,734,840 |
| 2019-12-17 | $51.96 | $53.30 | $51.37 | $51.75 | $51.05 | 2,821,560 |
| 2019-12-16 | $49.30 | $52.25 | $49.30 | $51.80 | $51.10 | 2,441,410 |
| 2019-12-13 | $48.40 | $49.55 | $48.19 | $49.41 | $48.74 | 2,473,740 |
| 2019-12-12 | $46.96 | $49.28 | $46.55 | $48.90 | $48.24 | 3,084,340 |
| 2019-12-11 | $46.71 | $47.15 | $46.44 | $46.70 | $46.07 | 1,959,700 |
| 2019-12-10 | $47.90 | $47.90 | $46.53 | $47.50 | $46.86 | 2,287,340 |
| 2019-12-09 | $47.18 | $48.20 | $47.08 | $47.84 | $47.19 | 2,670,520 |
| 2019-12-06 | $47.18 | $47.37 | $46.36 | $47.03 | $46.39 | 1,819,890 |
| 2019-12-05 | $46.49 | $47.10 | $46.32 | $47.04 | $46.40 | 1,998,430 |
| 2019-12-04 | $46.05 | $47.34 | $45.65 | $46.61 | $45.98 | 2,808,870 |
| 2019-12-03 | $45.99 | $46.41 | $44.62 | $46.25 | $45.62 | 2,553,390 |
| 2019-12-02 | $46.70 | $46.84 | $45.52 | $45.92 | $45.30 | 3,750,530 |
| 2019-11-29 | $48.97 | $49.13 | $45.41 | $46.56 | $45.93 | 7,024,690 |
| 2019-11-28 | $53.90 | $53.90 | $48.55 | $48.56 | $47.90 | 6,216,750 |
| 2019-11-27 | $54.71 | $55.37 | $53.40 | $53.94 | $53.21 | 1,446,250 |
| 2019-11-26 | $55.12 | $55.72 | $54.28 | $54.76 | $54.02 | 1,884,140 |
| 2019-11-25 | $55.19 | $55.56 | $53.73 | $53.97 | $53.24 | 1,791,500 |
| 2019-11-22 | $57.19 | $57.20 | $54.30 | $55.21 | $54.46 | 2,375,780 |
| 2019-11-21 | $58.73 | $58.74 | $56.58 | $56.97 | $56.20 | 1,864,440 |
| 2019-11-20 | $60.00 | $60.26 | $58.10 | $58.16 | $57.37 | 2,217,970 |
| 2019-11-19 | $60.82 | $61.24 | $59.20 | $59.89 | $59.08 | 3,292,950 |
| 2019-11-18 | $60.50 | $61.59 | $59.52 | $61.40 | $60.57 | 3,023,840 |
| 2019-11-15 | $60.96 | $61.50 | $59.75 | $60.71 | $59.89 | 2,831,620 |
| 2019-11-14 | $60.19 | $62.10 | $59.80 | $61.45 | $60.62 | 4,719,410 |
| 2019-11-13 | $56.50 | $61.58 | $56.50 | $60.40 | $59.58 | 4,865,180 |
| 2019-11-12 | $55.73 | $59.48 | $55.55 | $58.00 | $57.21 | 3,756,630 |
| 2019-11-11 | $57.95 | $57.95 | $53.46 | $55.87 | $55.11 | 3,602,710 |
| 2019-11-08 | $56.50 | $56.77 | $55.02 | $55.71 | $54.96 | 2,202,100 |
| 2019-11-07 | $56.57 | $56.85 | $55.00 | $56.22 | $55.46 | 2,710,190 |
| 2019-11-06 | $57.03 | $57.89 | $56.29 | $57.02 | $56.25 | 2,502,060 |
| 2019-11-05 | $56.25 | $57.39 | $55.76 | $57.03 | $56.26 | 3,142,490 |
| 2019-11-04 | $52.34 | $57.15 | $52.16 | $56.45 | $55.69 | 3,906,560 |
| 2019-11-01 | $52.11 | $54.20 | $52.11 | $52.46 | $51.75 | 2,005,000 |
| 2019-10-31 | $53.90 | $55.50 | $52.60 | $53.05 | $52.33 | 2,344,160 |
| 2019-10-30 | $55.65 | $55.75 | $52.00 | $52.66 | $51.95 | 2,366,290 |
| 2019-10-29 | $56.88 | $57.09 | $54.27 | $55.30 | $54.55 | 1,730,600 |
| 2019-10-28 | $56.20 | $58.26 | $55.61 | $56.16 | $55.40 | 1,477,350 |
| 2019-10-25 | $56.03 | $57.40 | $55.50 | $56.20 | $55.44 | 1,202,150 |
| 2019-10-24 | $58.45 | $58.45 | $55.28 | $56.00 | $55.24 | 2,151,450 |
| 2019-10-23 | $58.86 | $59.50 | $57.11 | $58.65 | $57.86 | 1,428,760 |
| 2019-10-22 | $58.00 | $59.55 | $56.96 | $58.75 | $57.95 | 2,438,120 |
| 2019-10-21 | $56.80 | $58.16 | $54.53 | $56.55 | $55.78 | 2,767,840 |
| 2019-10-18 | $52.85 | $57.43 | $52.85 | $55.50 | $54.75 | 3,004,510 |
| 2019-10-17 | $53.39 | $54.80 | $53.21 | $53.28 | $52.56 | 2,127,960 |
| 2019-10-16 | $56.88 | $57.78 | $55.59 | $55.79 | $55.03 | 1,343,640 |
| 2019-10-15 | $56.30 | $58.38 | $54.63 | $57.10 | $56.33 | 2,268,410 |
| 2019-10-14 | $54.20 | $56.58 | $53.66 | $56.57 | $55.80 | 3,022,870 |
| 2019-10-11 | $52.30 | $54.17 | $51.57 | $54.00 | $53.27 | 2,498,390 |
| 2019-10-10 | $52.60 | $52.99 | $51.21 | $52.94 | $52.22 | 1,743,870 |
| 2019-10-09 | $51.63 | $53.30 | $51.25 | $53.29 | $52.57 | 1,357,950 |
| 2019-10-08 | $52.00 | $53.85 | $51.10 | $51.69 | $50.99 | 1,190,300 |
| 2019-10-07 | $51.45 | $51.45 | $51.45 | $51.45 | $50.75 | 0 |
| 2019-10-04 | $51.45 | $51.45 | $51.45 | $51.45 | $50.75 | 0 |
| 2019-10-03 | $51.45 | $51.45 | $51.45 | $51.45 | $50.75 | 0 |
| 2019-10-02 | $51.45 | $51.45 | $51.45 | $51.45 | $50.75 | 0 |
| 2019-10-01 | $51.45 | $51.45 | $51.45 | $51.45 | $50.75 | 0 |
| 2019-09-30 | $52.60 | $52.78 | $51.45 | $51.45 | $50.75 | 903,380 |
| 2019-09-27 | $51.20 | $52.98 | $51.05 | $51.98 | $51.28 | 1,343,600 |
| 2019-09-26 | $54.15 | $54.40 | $51.25 | $51.50 | $50.80 | 1,855,230 |
| 2019-09-25 | $53.98 | $54.98 | $53.09 | $53.32 | $52.60 | 2,285,830 |
| 2019-09-24 | $51.00 | $55.49 | $51.00 | $54.50 | $53.76 | 3,779,710 |
| 2019-09-23 | $53.02 | $53.68 | $49.48 | $50.99 | $50.30 | 3,093,770 |
| 2019-09-20 | $52.20 | $53.69 | $52.16 | $53.69 | $52.96 | 1,714,120 |
| 2019-09-19 | $51.60 | $52.74 | $51.00 | $52.61 | $51.90 | 1,673,190 |
| 2019-09-18 | $51.86 | $52.09 | $50.50 | $51.18 | $50.49 | 1,378,300 |
| 2019-09-17 | $52.00 | $52.94 | $50.70 | $51.09 | $50.40 | 1,906,230 |
| 2019-09-16 | $52.20 | $53.15 | $51.85 | $52.00 | $51.30 | 1,170,550 |
| 2019-09-13 | $52.20 | $52.20 | $52.20 | $52.20 | $51.49 | 0 |
| 2019-09-12 | $52.20 | $52.77 | $51.50 | $52.20 | $51.49 | 1,695,340 |
| 2019-09-11 | $52.50 | $53.39 | $51.61 | $52.53 | $51.82 | 1,726,510 |
| 2019-09-10 | $53.28 | $53.89 | $51.65 | $52.50 | $51.79 | 3,316,910 |
| 2019-09-09 | $49.48 | $54.18 | $49.48 | $53.83 | $53.10 | 4,441,520 |
| 2019-09-06 | $49.30 | $49.77 | $48.08 | $49.31 | $48.64 | 2,746,780 |
| 2019-09-05 | $48.90 | $49.98 | $47.66 | $49.00 | $48.34 | 3,081,000 |
| 2019-09-04 | $46.97 | $48.66 | $46.97 | $47.85 | $47.20 | 3,454,900 |
| 2019-09-03 | $45.06 | $48.66 | $45.06 | $47.33 | $46.69 | 4,725,790 |
| 2019-09-02 | $43.24 | $45.49 | $42.71 | $44.88 | $44.27 | 2,908,100 |
| 2019-08-30 | $44.50 | $44.74 | $42.87 | $43.38 | $42.79 | 2,478,660 |
| 2019-08-29 | $44.00 | $44.88 | $43.70 | $44.08 | $43.48 | 1,611,560 |
| 2019-08-28 | $44.73 | $44.73 | $43.33 | $43.85 | $43.26 | 1,479,250 |
| 2019-08-27 | $44.37 | $45.20 | $44.00 | $44.43 | $43.83 | 1,931,370 |
| 2019-08-26 | $43.61 | $44.86 | $42.80 | $44.27 | $43.67 | 1,989,730 |
| 2019-08-23 | $45.20 | $45.20 | $44.28 | $44.31 | $43.71 | 2,032,200 |
| 2019-08-22 | $45.10 | $45.31 | $44.09 | $45.10 | $44.49 | 2,469,390 |
| 2019-08-21 | $45.03 | $45.69 | $44.60 | $45.03 | $44.42 | 2,641,040 |
| 2019-08-20 | $43.18 | $46.85 | $43.18 | $45.42 | $44.80 | 5,412,040 |
| 2019-08-19 | $41.27 | $43.10 | $41.27 | $42.59 | $42.01 | 2,103,400 |
| 2019-08-16 | $41.20 | $41.57 | $40.70 | $41.12 | $40.56 | 1,096,990 |
| 2019-08-15 | $39.18 | $41.38 | $38.51 | $41.22 | $40.66 | 1,752,780 |
| 2019-08-14 | $39.80 | $40.78 | $39.80 | $40.04 | $39.50 | 1,191,080 |
| 2019-08-13 | $39.05 | $40.17 | $38.85 | $39.40 | $38.87 | 1,281,290 |
| 2019-08-12 | $38.46 | $39.68 | $38.18 | $39.62 | $39.08 | 1,088,040 |
| 2019-08-09 | $38.83 | $39.08 | $38.30 | $38.45 | $37.93 | 914,100 |
| 2019-08-08 | $38.00 | $38.85 | $38.00 | $38.37 | $37.85 | 823,350 |
| 2019-08-07 | $38.50 | $38.80 | $37.95 | $37.97 | $37.46 | 1,025,900 |
| 2019-08-06 | $39.00 | $39.00 | $37.68 | $38.44 | $37.92 | 1,619,350 |
| 2019-08-05 | $40.41 | $40.82 | $39.25 | $39.31 | $38.78 | 1,662,140 |
| 2019-08-02 | $41.15 | $41.30 | $40.00 | $40.81 | $40.26 | 1,109,680 |
| 2019-08-01 | $41.36 | $41.95 | $41.00 | $41.74 | $41.17 | 946,600 |
| 2019-07-31 | $41.72 | $42.28 | $41.03 | $41.52 | $40.96 | 1,167,500 |
| 2019-07-30 | $41.82 | $43.11 | $41.38 | $41.51 | $40.95 | 2,247,670 |
| 2019-07-29 | $41.38 | $42.22 | $41.06 | $42.10 | $41.53 | 1,286,360 |
| 2019-07-26 | $40.73 | $41.49 | $40.73 | $41.39 | $40.83 | 862,110 |
| 2019-07-25 | $40.70 | $41.42 | $40.36 | $41.08 | $40.52 | 1,130,970 |
| 2019-07-24 | $40.06 | $40.76 | $39.83 | $40.67 | $40.12 | 988,420 |
| 2019-07-23 | $38.75 | $39.65 | $38.75 | $39.58 | $39.04 | 670,650 |
| 2019-07-22 | $39.82 | $39.89 | $38.80 | $38.93 | $38.40 | 1,161,820 |
| 2019-07-19 | $39.72 | $40.28 | $39.60 | $39.98 | $39.44 | 697,330 |
| 2019-07-18 | $40.97 | $40.97 | $39.61 | $39.70 | $39.16 | 1,119,650 |
| 2019-07-17 | $41.90 | $42.05 | $40.88 | $40.97 | $40.41 | 1,327,220 |
| 2019-07-16 | $41.80 | $42.24 | $41.41 | $41.80 | $41.23 | 1,131,410 |
| 2019-07-15 | $39.47 | $41.99 | $39.11 | $41.93 | $41.36 | 1,879,330 |
| 2019-07-12 | $40.41 | $40.41 | $39.00 | $39.31 | $38.78 | 1,379,110 |
| 2019-07-11 | $40.52 | $40.85 | $40.02 | $40.13 | $39.59 | 728,470 |
| 2019-07-10 | $40.92 | $41.02 | $39.91 | $40.13 | $39.59 | 1,043,060 |
| 2019-07-09 | $41.40 | $41.40 | $40.60 | $41.01 | $40.45 | 647,750 |
| 2019-07-08 | $42.51 | $42.77 | $40.12 | $40.84 | $40.29 | 1,827,260 |
| 2019-07-05 | $42.04 | $42.99 | $41.78 | $42.81 | $42.23 | 958,960 |
| 2019-07-04 | $42.50 | $42.78 | $42.02 | $42.03 | $41.46 | 962,320 |
| 2019-07-03 | $43.00 | $43.09 | $42.01 | $42.47 | $41.89 | 1,489,340 |
| 2019-07-02 | $43.50 | $43.51 | $42.60 | $43.16 | $42.58 | 1,637,600 |
| 2019-07-01 | $42.29 | $43.49 | $41.81 | $43.41 | $42.62 | 2,091,450 |
| 2019-06-28 | $42.25 | $42.25 | $41.15 | $41.55 | $40.80 | 1,595,020 |
| 2019-06-27 | $41.68 | $42.44 | $41.54 | $42.11 | $41.35 | 1,248,850 |
| 2019-06-26 | $41.86 | $42.47 | $41.40 | $41.78 | $41.02 | 1,368,120 |
| 2019-06-25 | $42.62 | $42.62 | $40.71 | $41.62 | $40.87 | 1,681,150 |
| 2019-06-24 | $42.01 | $42.75 | $41.81 | $42.30 | $41.53 | 1,848,450 |
| 2019-06-21 | $42.50 | $43.30 | $41.75 | $42.01 | $41.25 | 2,554,620 |
| 2019-06-20 | $40.91 | $41.98 | $40.36 | $41.64 | $40.89 | 2,141,240 |
| 2019-06-19 | $40.10 | $41.48 | $40.10 | $40.95 | $40.21 | 2,278,180 |
| 2019-06-18 | $39.29 | $39.79 | $39.08 | $39.39 | $38.68 | 1,233,610 |
| 2019-06-17 | $39.73 | $40.13 | $39.00 | $39.21 | $38.50 | 1,750,590 |
| 2019-06-14 | $41.21 | $41.65 | $40.00 | $40.13 | $39.40 | 1,698,150 |
| 2019-06-13 | $40.50 | $42.42 | $40.30 | $41.19 | $40.44 | 2,164,500 |
| 2019-06-12 | $40.36 | $41.03 | $39.88 | $40.65 | $39.91 | 1,911,200 |
| 2019-06-11 | $39.09 | $40.58 | $38.22 | $40.35 | $39.62 | 2,087,060 |
| 2019-06-10 | $39.03 | $39.51 | $38.63 | $39.19 | $38.48 | 1,464,600 |
| 2019-06-07 | $39.03 | $39.03 | $39.03 | $39.03 | $38.32 | 0 |
| 2019-06-06 | $40.11 | $40.46 | $38.86 | $39.03 | $38.32 | 1,921,220 |
| 2019-06-05 | $39.43 | $40.68 | $39.19 | $40.33 | $39.60 | 2,491,800 |
| 2019-06-04 | $39.09 | $39.65 | $38.64 | $39.12 | $38.41 | 2,033,790 |
| 2019-06-03 | $39.96 | $39.96 | $38.12 | $39.08 | $38.37 | 2,637,360 |
| 2019-05-31 | $40.35 | $40.70 | $39.59 | $39.83 | $39.11 | 1,933,680 |
| 2019-05-30 | $40.05 | $40.47 | $39.31 | $40.35 | $39.62 | 1,818,510 |
| 2019-05-29 | $40.06 | $41.00 | $39.87 | $39.91 | $39.19 | 2,227,000 |
| 2019-05-28 | $41.06 | $41.09 | $39.93 | $40.21 | $39.48 | 2,212,460 |
| 2019-05-27 | $39.94 | $41.40 | $39.59 | $40.74 | $40.00 | 3,267,560 |
| 2019-05-24 | $40.43 | $40.63 | $38.81 | $39.69 | $38.97 | 2,384,310 |
| 2019-05-23 | $41.50 | $41.62 | $40.38 | $40.46 | $39.73 | 2,122,400 |
| 2019-05-22 | $42.49 | $42.49 | $41.07 | $41.62 | $40.87 | 2,078,500 |
| 2019-05-21 | $41.09 | $42.29 | $41.09 | $42.07 | $41.31 | 2,765,850 |
| 2019-05-20 | $41.20 | $41.88 | $39.00 | $41.17 | $40.42 | 2,491,130 |
| 2019-05-17 | $43.05 | $43.79 | $41.50 | $41.54 | $40.79 | 2,404,360 |
| 2019-05-16 | $43.50 | $43.85 | $42.71 | $42.95 | $42.17 | 2,141,300 |
| 2019-05-15 | $43.57 | $44.09 | $42.98 | $43.65 | $42.86 | 1,896,800 |
| 2019-05-14 | $42.68 | $43.84 | $42.41 | $42.70 | $41.93 | 1,790,910 |
| 2019-05-13 | $42.97 | $44.12 | $42.97 | $43.40 | $42.61 | 2,078,140 |
| 2019-05-10 | $42.79 | $43.68 | $41.10 | $43.51 | $42.72 | 2,769,060 |
| 2019-05-09 | $42.60 | $43.34 | $41.66 | $42.10 | $41.34 | 2,330,130 |
| 2019-05-08 | $41.05 | $44.46 | $41.03 | $43.11 | $42.33 | 2,535,810 |
| 2019-05-07 | $43.86 | $43.98 | $41.14 | $42.23 | $41.47 | 4,001,110 |
| 2019-05-06 | $42.76 | $44.62 | $42.13 | $43.13 | $42.35 | 4,177,790 |
| 2019-05-03 | $44.78 | $44.78 | $44.78 | $44.78 | $43.97 | 0 |
| 2019-05-02 | $44.78 | $44.78 | $44.78 | $44.78 | $43.97 | 0 |
| 2019-05-01 | $44.78 | $44.78 | $44.78 | $44.78 | $43.97 | 0 |
| 2019-04-30 | $42.41 | $45.78 | $42.10 | $44.78 | $43.97 | 4,325,390 |
| 2019-04-29 | $41.02 | $44.48 | $41.01 | $42.71 | $41.94 | 7,903,700 |
| 2019-04-26 | $47.50 | $47.99 | $45.09 | $45.09 | $44.27 | 2,468,390 |
| 2019-04-25 | $51.10 | $52.50 | $50.02 | $50.10 | $49.19 | 2,581,430 |
| 2019-04-24 | $51.30 | $52.13 | $49.65 | $50.96 | $50.04 | 2,702,890 |
| 2019-04-23 | $52.14 | $52.58 | $50.02 | $50.70 | $49.78 | 2,535,750 |
| 2019-04-22 | $53.65 | $54.40 | $51.90 | $51.99 | $51.05 | 2,529,120 |
| 2019-04-19 | $54.82 | $55.29 | $52.90 | $53.40 | $52.43 | 2,237,150 |
| 2019-04-18 | $55.58 | $55.96 | $54.60 | $54.71 | $53.72 | 1,996,120 |
| 2019-04-17 | $55.28 | $56.50 | $53.96 | $55.51 | $54.51 | 2,802,660 |
| 2019-04-16 | $53.13 | $55.50 | $51.55 | $55.28 | $54.28 | 2,668,500 |
| 2019-04-15 | $55.59 | $56.19 | $53.85 | $53.85 | $52.88 | 1,613,430 |
| 2019-04-12 | $55.59 | $55.98 | $54.48 | $54.83 | $53.84 | 1,619,680 |
| 2019-04-11 | $56.80 | $57.40 | $55.06 | $55.48 | $54.48 | 2,305,320 |
| 2019-04-10 | $57.05 | $57.09 | $54.55 | $56.20 | $55.18 | 3,062,600 |
| 2019-04-09 | $57.30 | $57.88 | $56.35 | $57.72 | $56.68 | 1,777,760 |
| 2019-04-08 | $59.87 | $59.95 | $55.80 | $57.30 | $56.26 | 2,487,100 |
| 2019-04-05 | $59.90 | $59.90 | $59.90 | $59.90 | $58.82 | 0 |
| 2019-04-04 | $61.90 | $61.90 | $59.12 | $59.90 | $58.82 | 2,117,510 |
| 2019-04-03 | $61.85 | $61.85 | $60.28 | $61.70 | $60.58 | 1,472,290 |
| 2019-04-02 | $61.48 | $62.50 | $60.45 | $61.30 | $60.19 | 2,251,910 |
| 2019-04-01 | $60.12 | $62.90 | $60.12 | $61.30 | $60.19 | 4,231,290 |
| 2019-03-29 | $59.00 | $60.11 | $58.00 | $58.96 | $57.89 | 3,137,970 |
| 2019-03-28 | $58.83 | $60.37 | $57.03 | $57.03 | $56.00 | 2,837,090 |
| 2019-03-27 | $57.57 | $57.77 | $55.63 | $57.00 | $55.97 | 2,693,030 |
| 2019-03-26 | $61.31 | $61.68 | $56.00 | $56.86 | $55.83 | 2,922,920 |
| 2019-03-25 | $60.10 | $61.38 | $59.01 | $60.32 | $59.23 | 1,678,390 |
| 2019-03-22 | $61.11 | $63.00 | $59.65 | $60.80 | $59.70 | 1,654,010 |
| 2019-03-21 | $62.00 | $62.90 | $60.70 | $61.10 | $59.99 | 1,397,490 |
| 2019-03-20 | $61.83 | $62.59 | $59.54 | $62.05 | $60.93 | 1,723,450 |
| 2019-03-19 | $63.62 | $64.00 | $62.12 | $62.40 | $61.27 | 1,813,700 |
| 2019-03-18 | $62.50 | $64.58 | $62.48 | $63.62 | $62.47 | 2,236,660 |
| 2019-03-15 | $60.50 | $65.28 | $60.50 | $63.30 | $62.15 | 2,842,700 |
| 2019-03-14 | $61.00 | $62.95 | $58.91 | $60.20 | $59.11 | 1,448,220 |
| 2019-03-13 | $63.01 | $64.99 | $61.00 | $62.28 | $61.15 | 1,800,280 |
| 2019-03-12 | $62.32 | $65.00 | $61.15 | $63.98 | $62.82 | 4,393,040 |
| 2019-03-11 | $56.17 | $61.10 | $56.15 | $60.20 | $59.11 | 3,934,290 |
| 2019-03-08 | $55.00 | $60.20 | $54.00 | $56.00 | $54.99 | 3,642,960 |
| 2019-03-07 | $57.61 | $57.61 | $54.70 | $56.74 | $55.71 | 3,104,840 |
| 2019-03-06 | $56.30 | $61.98 | $55.99 | $57.50 | $56.46 | 5,433,790 |
| 2019-03-05 | $52.00 | $56.65 | $51.50 | $56.45 | $55.43 | 4,713,090 |
| 2019-03-04 | $52.97 | $53.87 | $51.02 | $52.44 | $51.49 | 3,379,670 |
| 2019-03-01 | $52.85 | $53.46 | $51.50 | $52.86 | $51.90 | 1,689,150 |
| 2019-02-28 | $53.77 | $54.02 | $51.80 | $53.55 | $52.58 | 1,675,420 |
| 2019-02-27 | $52.49 | $54.80 | $51.51 | $52.45 | $51.50 | 2,452,260 |
| 2019-02-26 | $53.60 | $54.10 | $51.00 | $52.60 | $51.65 | 3,167,070 |
| 2019-02-25 | $50.50 | $54.78 | $50.50 | $53.72 | $52.75 | 3,276,910 |
| 2019-02-22 | $48.50 | $50.64 | $47.49 | $49.91 | $49.01 | 2,478,930 |
| 2019-02-21 | $45.91 | $50.71 | $45.62 | $48.25 | $47.38 | 5,421,960 |
| 2019-02-20 | $46.30 | $46.82 | $45.10 | $46.10 | $45.27 | 2,044,430 |
| 2019-02-19 | $47.39 | $47.68 | $45.45 | $45.84 | $45.01 | 3,106,140 |
| 2019-02-18 | $44.66 | $47.68 | $44.66 | $47.39 | $46.53 | 2,951,700 |
| 2019-02-15 | $43.10 | $45.28 | $43.10 | $44.51 | $43.70 | 2,924,950 |
| 2019-02-14 | $43.09 | $43.96 | $42.96 | $43.74 | $42.95 | 2,525,150 |
| 2019-02-13 | $42.68 | $43.38 | $41.71 | $42.82 | $42.04 | 2,650,230 |
| 2019-02-12 | $41.60 | $42.87 | $41.02 | $42.41 | $41.64 | 2,607,830 |
| 2019-02-11 | $39.80 | $41.50 | $39.80 | $41.31 | $40.56 | 2,479,940 |
| 2019-02-08 | $39.76 | $39.76 | $39.76 | $39.76 | $39.04 | 0 |
| 2019-02-07 | $39.76 | $39.76 | $39.76 | $39.76 | $39.04 | 0 |
| 2019-02-06 | $39.76 | $39.76 | $39.76 | $39.76 | $39.04 | 0 |
| 2019-02-05 | $39.76 | $39.76 | $39.76 | $39.76 | $39.04 | 0 |
| 2019-02-04 | $39.76 | $39.76 | $39.76 | $39.76 | $39.04 | 0 |
| 2019-02-01 | $38.50 | $39.88 | $38.17 | $39.76 | $39.04 | 1,323,420 |
| 2019-01-31 | $37.89 | $38.96 | $37.89 | $38.16 | $37.47 | 1,213,040 |
| 2019-01-30 | $39.79 | $40.40 | $37.67 | $38.20 | $37.51 | 2,136,150 |
| 2019-01-29 | $40.06 | $40.15 | $38.98 | $39.79 | $39.07 | 1,121,230 |
| 2019-01-28 | $41.00 | $41.19 | $39.59 | $39.69 | $38.97 | 1,863,500 |
| 2019-01-25 | $41.42 | $42.00 | $40.80 | $40.82 | $40.08 | 2,141,830 |
| 2019-01-24 | $40.00 | $43.55 | $39.25 | $41.74 | $40.98 | 3,769,220 |
| 2019-01-23 | $39.96 | $40.16 | $39.11 | $40.04 | $39.32 | 965,910 |
| 2019-01-22 | $40.18 | $40.40 | $39.70 | $40.07 | $39.34 | 2,029,570 |
| 2019-01-21 | $39.26 | $40.64 | $39.26 | $40.12 | $39.39 | 2,934,310 |
| 2019-01-18 | $39.28 | $39.38 | $38.51 | $39.26 | $38.55 | 1,901,700 |
| 2019-01-17 | $40.46 | $40.46 | $38.78 | $39.04 | $38.33 | 1,684,150 |
| 2019-01-16 | $40.78 | $41.29 | $40.42 | $40.47 | $39.74 | 1,712,160 |
| 2019-01-15 | $40.23 | $41.17 | $40.10 | $40.78 | $40.04 | 1,915,730 |
| 2019-01-14 | $40.86 | $41.36 | $40.22 | $40.42 | $39.69 | 2,538,060 |
| 2019-01-11 | $41.27 | $41.39 | $40.30 | $41.09 | $40.35 | 1,400,470 |
| 2019-01-10 | $41.31 | $41.55 | $40.60 | $41.11 | $40.37 | 1,278,170 |
| 2019-01-09 | $41.01 | $42.18 | $40.60 | $41.30 | $40.55 | 2,008,040 |
| 2019-01-08 | $42.20 | $42.24 | $41.14 | $41.49 | $40.74 | 2,057,290 |
| 2019-01-07 | $41.99 | $42.59 | $41.60 | $42.19 | $41.43 | 2,335,410 |
| 2019-01-04 | $41.34 | $42.40 | $40.29 | $41.76 | $41.00 | 2,940,930 |
| 2019-01-03 | $43.69 | $43.95 | $41.38 | $41.80 | $41.04 | 1,546,440 |
| 2019-01-02 | $43.98 | $45.66 | $41.34 | $43.98 | $43.18 | 3,445,790 |
| 2019-01-01 | $43.98 | $43.98 | $43.98 | $43.98 | $43.18 | 0 |
| 2018-12-31 | $43.98 | $43.98 | $43.98 | $43.98 | $43.18 | 0 |
| 2018-12-28 | $42.00 | $44.14 | $41.63 | $43.98 | $43.18 | 1,889,620 |
| 2018-12-27 | $44.00 | $44.50 | $41.80 | $42.00 | $41.24 | 2,590,250 |
| 2018-12-26 | $41.50 | $41.50 | $41.50 | $41.50 | $40.75 | 0 |
| 2018-12-25 | $41.50 | $41.50 | $41.50 | $41.50 | $40.75 | 0 |
| 2018-12-24 | $41.12 | $41.79 | $40.50 | $41.50 | $40.75 | 4,136,540 |
| 2018-12-21 | $39.24 | $41.12 | $39.24 | $39.98 | $39.26 | 2,730,190 |
| 2018-12-20 | $37.66 | $39.65 | $37.66 | $39.39 | $38.68 | 2,025,050 |
| 2018-12-19 | $36.50 | $38.90 | $36.50 | $38.38 | $37.69 | 3,214,800 |
| 2018-12-18 | $40.03 | $40.20 | $38.84 | $39.67 | $38.95 | 1,819,330 |
| 2018-12-17 | $39.88 | $40.28 | $39.38 | $40.21 | $39.48 | 2,035,780 |
| 2018-12-14 | $40.72 | $40.99 | $39.88 | $40.29 | $39.56 | 1,937,970 |
| 2018-12-13 | $40.16 | $41.50 | $39.75 | $41.10 | $40.36 | 2,850,220 |
| 2018-12-12 | $40.50 | $40.70 | $39.68 | $40.16 | $39.43 | 1,455,840 |
| 2018-12-11 | $38.83 | $40.07 | $38.83 | $39.85 | $39.13 | 2,082,570 |
| 2018-12-10 | $39.79 | $40.30 | $37.98 | $38.70 | $38.00 | 1,761,440 |
| 2018-12-07 | $40.33 | $40.55 | $39.70 | $40.09 | $39.36 | 1,571,250 |
| 2018-12-06 | $39.98 | $41.46 | $39.98 | $40.58 | $39.85 | 2,683,180 |
| 2018-12-05 | $40.10 | $41.77 | $39.82 | $40.33 | $39.60 | 2,798,140 |
| 2018-12-04 | $39.80 | $41.76 | $39.72 | $41.16 | $40.41 | 3,416,130 |
| 2018-12-03 | $39.03 | $40.49 | $39.00 | $40.02 | $39.30 | 2,925,170 |
| 2018-11-30 | $37.60 | $37.90 | $36.80 | $37.90 | $37.21 | 1,731,630 |
| 2018-11-29 | $38.90 | $39.00 | $37.35 | $37.35 | $36.67 | 2,103,080 |
| 2018-11-28 | $37.13 | $38.94 | $37.13 | $38.68 | $37.98 | 3,128,530 |
| 2018-11-27 | $37.55 | $37.80 | $36.66 | $37.04 | $36.37 | 2,424,320 |
| 2018-11-26 | $38.31 | $39.00 | $35.81 | $37.52 | $36.84 | 3,371,970 |
| 2018-11-23 | $39.86 | $40.36 | $38.56 | $38.77 | $38.07 | 3,010,260 |
| 2018-11-22 | $40.20 | $40.48 | $39.78 | $39.96 | $39.24 | 1,965,910 |
| 2018-11-21 | $38.91 | $40.19 | $38.80 | $40.00 | $39.28 | 3,339,910 |
| 2018-11-20 | $39.40 | $40.25 | $39.02 | $39.74 | $39.02 | 5,124,670 |
| 2018-11-19 | $43.92 | $44.27 | $39.87 | $40.80 | $40.06 | 10,080,960 |
| 2018-11-16 | $42.85 | $46.12 | $42.16 | $44.30 | $43.50 | 5,782,470 |
| 2018-11-15 | $39.82 | $42.90 | $39.20 | $42.77 | $42.00 | 5,734,320 |
| 2018-11-14 | $40.13 | $41.36 | $39.70 | $40.11 | $39.38 | 4,497,810 |
| 2018-11-13 | $39.05 | $40.29 | $38.75 | $40.00 | $39.28 | 5,013,650 |
| 2018-11-12 | $38.89 | $40.74 | $38.36 | $40.07 | $39.34 | 4,437,560 |
| 2018-11-09 | $38.09 | $39.29 | $37.85 | $38.35 | $37.66 | 2,933,400 |
| 2018-11-08 | $39.20 | $40.12 | $38.01 | $38.07 | $37.38 | 3,563,410 |
| 2018-11-07 | $39.18 | $39.95 | $38.56 | $38.64 | $37.94 | 3,769,980 |
| 2018-11-06 | $39.58 | $39.60 | $38.02 | $39.18 | $38.47 | 4,060,210 |
| 2018-11-05 | $40.87 | $40.87 | $38.53 | $39.39 | $38.68 | 6,552,020 |
| 2018-11-02 | $38.45 | $41.07 | $37.95 | $40.54 | $39.81 | 6,892,800 |
| 2018-11-01 | $37.64 | $38.96 | $37.10 | $37.44 | $36.76 | 6,207,500 |
| 2018-10-31 | $35.60 | $38.86 | $35.60 | $37.98 | $37.29 | 7,882,400 |
| 2018-10-30 | $33.86 | $36.30 | $33.13 | $35.34 | $34.70 | 9,590,980 |
| 2018-10-29 | $39.14 | $39.14 | $35.95 | $35.95 | $35.30 | 3,558,800 |
| 2018-10-26 | $41.89 | $42.40 | $38.69 | $39.94 | $39.22 | 5,686,490 |
| 2018-10-25 | $41.05 | $42.12 | $39.40 | $41.29 | $40.54 | 6,065,730 |
| 2018-10-24 | $45.32 | $45.79 | $42.80 | $42.99 | $42.21 | 4,445,400 |
| 2018-10-23 | $46.39 | $46.39 | $44.62 | $45.65 | $44.82 | 3,005,640 |
| 2018-10-22 | $44.20 | $46.93 | $43.50 | $45.68 | $44.85 | 5,457,180 |
| 2018-10-19 | $37.89 | $42.67 | $37.89 | $42.67 | $41.90 | 4,276,380 |
| 2018-10-18 | $38.88 | $40.53 | $38.23 | $38.79 | $38.09 | 3,326,650 |
| 2018-10-17 | $41.86 | $42.50 | $37.54 | $39.04 | $38.33 | 6,900,620 |
| 2018-10-16 | $46.34 | $46.79 | $41.71 | $41.71 | $40.96 | 3,219,650 |
| 2018-10-15 | $46.50 | $47.50 | $46.02 | $46.34 | $45.50 | 1,902,830 |
| 2018-10-12 | $45.55 | $47.24 | $45.15 | $46.37 | $45.53 | 1,585,100 |
| 2018-10-11 | $49.00 | $50.38 | $46.43 | $46.43 | $45.59 | 1,871,300 |
| 2018-10-10 | $52.00 | $52.13 | $50.66 | $51.59 | $50.66 | 1,045,780 |
| 2018-10-09 | $54.00 | $54.28 | $51.00 | $51.55 | $50.62 | 1,853,620 |
| 2018-10-08 | $55.19 | $56.00 | $53.20 | $53.60 | $52.63 | 1,560,110 |
| 2018-10-05 | $57.15 | $57.15 | $57.15 | $57.15 | $56.12 | 0 |
| 2018-10-04 | $57.15 | $57.15 | $57.15 | $57.15 | $56.12 | 0 |
| 2018-10-03 | $57.15 | $57.15 | $57.15 | $57.15 | $56.12 | 0 |
| 2018-10-02 | $57.15 | $57.15 | $57.15 | $57.15 | $56.12 | 0 |
| 2018-10-01 | $57.15 | $57.15 | $57.15 | $57.15 | $56.12 | 0 |
| 2018-09-28 | $58.00 | $58.61 | $55.69 | $57.15 | $56.12 | 2,684,130 |
| 2018-09-27 | $60.00 | $60.48 | $57.25 | $58.10 | $57.05 | 3,364,510 |
| 2018-09-26 | $61.99 | $61.99 | $58.50 | $59.90 | $58.82 | 4,983,350 |
| 2018-09-25 | $54.40 | $56.89 | $54.40 | $56.89 | $55.86 | 1,810,450 |
| 2018-09-24 | $54.30 | $54.30 | $54.30 | $54.30 | $53.32 | 0 |
| 2018-09-21 | $54.50 | $54.79 | $53.01 | $54.30 | $53.32 | 816,770 |
| 2018-09-20 | $54.00 | $55.00 | $53.56 | $54.03 | $53.05 | 809,730 |
| 2018-09-19 | $54.85 | $55.20 | $52.70 | $54.27 | $53.29 | 1,755,000 |
| 2018-09-18 | $54.99 | $55.46 | $53.11 | $54.95 | $53.96 | 1,102,960 |
| 2018-09-17 | $54.72 | $56.26 | $54.51 | $54.51 | $53.52 | 841,060 |
| 2018-09-14 | $58.66 | $58.87 | $55.02 | $55.63 | $54.62 | 1,507,240 |
| 2018-09-13 | $59.97 | $60.48 | $55.30 | $58.21 | $57.16 | 1,754,720 |
| 2018-09-12 | $60.01 | $60.50 | $59.05 | $59.25 | $58.18 | 569,410 |
| 2018-09-11 | $61.05 | $61.05 | $59.50 | $60.09 | $59.00 | 817,250 |
| 2018-09-10 | $60.08 | $61.97 | $60.00 | $60.83 | $59.73 | 806,630 |
| 2018-09-07 | $59.99 | $62.39 | $59.22 | $60.70 | $59.60 | 1,160,320 |
| 2018-09-06 | $60.73 | $60.99 | $58.88 | $59.82 | $58.74 | 1,042,150 |
| 2018-09-05 | $59.55 | $63.50 | $59.55 | $61.43 | $60.32 | 1,840,850 |
| 2018-09-04 | $60.92 | $61.41 | $59.52 | $59.95 | $58.86 | 1,229,420 |
| 2018-09-03 | $60.47 | $61.78 | $58.68 | $61.38 | $60.27 | 727,300 |
| 2018-08-31 | $59.80 | $61.20 | $59.08 | $60.47 | $59.38 | 1,234,880 |
| 2018-08-30 | $60.20 | $61.09 | $59.06 | $59.36 | $58.29 | 756,150 |
| 2018-08-29 | $61.51 | $61.61 | $59.50 | $60.68 | $59.58 | 1,998,870 |
| 2018-08-28 | $59.68 | $63.50 | $59.36 | $62.48 | $61.35 | 2,173,040 |
| 2018-08-27 | $57.00 | $60.08 | $56.68 | $59.36 | $58.29 | 1,109,390 |
| 2018-08-24 | $55.85 | $57.28 | $55.61 | $57.06 | $56.03 | 673,670 |
| 2018-08-23 | $56.46 | $57.30 | $55.68 | $56.05 | $55.04 | 1,158,490 |
| 2018-08-22 | $55.50 | $57.30 | $55.08 | $56.30 | $55.28 | 997,430 |
| 2018-08-21 | $54.75 | $56.10 | $54.00 | $55.41 | $54.41 | 755,620 |
| 2018-08-20 | $52.20 | $54.84 | $52.12 | $54.76 | $53.77 | 828,940 |
| 2018-08-17 | $57.15 | $58.80 | $53.70 | $54.00 | $53.02 | 1,665,440 |
| 2018-08-16 | $58.00 | $58.20 | $55.05 | $57.14 | $56.11 | 966,960 |
| 2018-08-15 | $58.70 | $60.48 | $58.25 | $59.00 | $57.93 | 1,212,980 |
| 2018-08-14 | $59.24 | $59.82 | $58.15 | $58.70 | $57.64 | 894,730 |
| 2018-08-13 | $58.10 | $59.85 | $57.19 | $59.24 | $58.17 | 993,930 |
| 2018-08-10 | $59.19 | $59.35 | $56.99 | $58.50 | $57.44 | 1,450,730 |
| 2018-08-09 | $58.06 | $60.50 | $57.30 | $59.15 | $58.08 | 1,338,750 |
| 2018-08-08 | $58.50 | $59.60 | $57.80 | $58.10 | $57.05 | 1,665,310 |
| 2018-08-07 | $57.33 | $60.80 | $57.16 | $60.74 | $59.64 | 1,606,190 |
| 2018-08-06 | $56.00 | $59.31 | $55.33 | $57.74 | $56.69 | 2,176,580 |
| 2018-08-03 | $56.00 | $57.78 | $55.30 | $55.70 | $54.69 | 1,392,520 |
| 2018-08-02 | $57.90 | $57.90 | $54.20 | $55.81 | $54.80 | 1,467,190 |
| 2018-08-01 | $58.20 | $60.29 | $57.89 | $58.00 | $56.95 | 1,379,300 |
| 2018-07-31 | $58.43 | $59.18 | $57.80 | $58.13 | $57.08 | 1,139,980 |
| 2018-07-30 | $60.90 | $61.15 | $58.70 | $58.90 | $57.83 | 1,240,330 |
| 2018-07-27 | $61.02 | $61.80 | $60.01 | $60.19 | $59.10 | 929,480 |
| 2018-07-26 | $62.59 | $63.63 | $60.08 | $61.28 | $60.17 | 1,965,090 |
| 2018-07-25 | $65.05 | $65.52 | $62.01 | $62.55 | $61.42 | 2,160,630 |
| 2018-07-24 | $65.08 | $65.88 | $63.60 | $65.05 | $63.87 | 1,531,730 |
| 2018-07-23 | $64.00 | $65.99 | $63.52 | $64.72 | $63.55 | 1,502,720 |
| 2018-07-20 | $63.12 | $65.15 | $62.20 | $64.80 | $63.63 | 1,555,620 |
| 2018-07-19 | $65.45 | $65.77 | $60.24 | $63.14 | $62.00 | 2,855,350 |
| 2018-07-18 | $67.80 | $69.50 | $65.80 | $65.86 | $64.67 | 2,065,180 |
| 2018-07-17 | $67.48 | $69.78 | $66.45 | $68.20 | $66.97 | 3,014,580 |
| 2018-07-16 | $66.00 | $67.80 | $64.38 | $67.50 | $66.28 | 2,596,340 |
| 2018-07-13 | $66.99 | $67.77 | $64.50 | $66.10 | $64.90 | 3,079,460 |
| 2018-07-12 | $63.59 | $68.20 | $63.20 | $67.43 | $66.21 | 4,658,880 |
| 2018-07-11 | $63.46 | $64.85 | $62.10 | $63.58 | $62.43 | 2,754,910 |
| 2018-07-10 | $65.68 | $67.38 | $64.15 | $65.70 | $64.51 | 2,586,250 |
| 2018-07-09 | $64.00 | $65.45 | $62.90 | $64.92 | $63.74 | 2,971,160 |
| 2018-07-06 | $64.85 | $65.79 | $61.00 | $63.66 | $62.51 | 4,455,820 |
| 2018-07-05 | $69.50 | $69.50 | $64.00 | $66.00 | $64.81 | 5,513,780 |
| 2018-07-04 | $65.68 | $72.36 | $65.66 | $70.70 | $69.42 | 5,597,600 |
| 2018-07-03 | $67.17 | $69.30 | $64.18 | $66.20 | $65.00 | 3,929,420 |
| 2018-07-02 | $68.45 | $68.80 | $65.60 | $66.96 | $65.75 | 2,821,660 |
| 2018-06-29 | $67.01 | $68.40 | $65.91 | $68.20 | $66.97 | 3,097,730 |
| 2018-06-28 | $66.23 | $69.66 | $65.75 | $67.71 | $66.48 | 2,945,170 |
| 2018-06-27 | $64.26 | $68.58 | $63.12 | $65.79 | $64.60 | 3,857,310 |
| 2018-06-26 | $59.03 | $64.77 | $59.01 | $64.11 | $62.95 | 3,515,240 |
| 2018-06-25 | $63.00 | $63.65 | $58.28 | $58.88 | $57.81 | 4,659,300 |
| 2018-06-22 | $52.89 | $57.86 | $52.03 | $57.86 | $56.81 | 2,010,330 |
| 2018-06-21 | $55.53 | $56.48 | $50.91 | $52.60 | $51.65 | 3,564,800 |
| 2018-06-20 | $55.17 | $57.40 | $52.45 | $56.00 | $54.99 | 2,298,590 |
| 2018-06-19 | $59.20 | $60.09 | $54.68 | $56.00 | $54.99 | 2,475,490 |
| 2018-06-18 | $60.75 | $60.75 | $60.75 | $60.75 | $59.65 | 0 |
| 2018-06-15 | $62.21 | $62.68 | $59.10 | $60.75 | $59.65 | 1,478,830 |
| 2018-06-14 | $61.68 | $62.83 | $59.02 | $62.25 | $61.12 | 1,122,650 |
| 2018-06-13 | $62.81 | $63.83 | $61.30 | $61.88 | $60.76 | 1,261,990 |
| 2018-06-12 | $63.69 | $64.60 | $61.80 | $63.30 | $62.15 | 1,362,790 |
| 2018-06-11 | $61.11 | $64.90 | $61.08 | $63.95 | $62.79 | 2,120,020 |
| 2018-06-08 | $59.01 | $62.44 | $59.01 | $61.06 | $59.95 | 1,178,360 |
| 2018-06-07 | $62.30 | $62.57 | $59.80 | $60.28 | $59.19 | 1,091,180 |
| 2018-06-06 | $64.88 | $64.90 | $60.70 | $61.50 | $60.39 | 2,457,230 |
| 2018-06-05 | $60.40 | $65.98 | $57.80 | $64.98 | $63.80 | 3,278,200 |
| 2018-06-04 | $61.90 | $62.93 | $57.11 | $60.00 | $58.91 | 2,061,300 |
| 2018-06-01 | $62.10 | $63.06 | $60.51 | $62.00 | $60.88 | 1,725,880 |
| 2018-05-31 | $63.47 | $63.96 | $61.50 | $63.70 | $62.55 | 2,048,450 |
| 2018-05-30 | $61.00 | $66.00 | $59.90 | $63.00 | $61.86 | 2,494,690 |
| 2018-05-29 | $98.00 | $100.77 | $94.50 | $96.41 | $62.94 | 1,149,340 |
| 2018-05-28 | $101.40 | $101.82 | $96.50 | $97.71 | $63.79 | 1,075,940 |
| 2018-05-25 | $99.50 | $101.00 | $96.99 | $98.40 | $64.24 | 1,359,320 |
| 2018-05-24 | $100.20 | $103.50 | $97.32 | $98.91 | $64.58 | 1,553,020 |
| 2018-05-23 | $96.05 | $103.54 | $96.01 | $100.18 | $65.40 | 2,451,910 |
| 2018-05-22 | $93.50 | $97.79 | $92.85 | $96.20 | $62.81 | 2,388,130 |
| 2018-05-21 | $85.80 | $93.50 | $85.16 | $93.38 | $60.97 | 3,329,520 |
| 2018-05-18 | $87.20 | $87.38 | $84.44 | $85.00 | $55.49 | 743,580 |
| 2018-05-17 | $86.30 | $87.46 | $85.52 | $86.80 | $56.67 | 1,214,470 |
| 2018-05-16 | $86.56 | $89.00 | $85.38 | $86.48 | $56.46 | 1,346,620 |
| 2018-05-15 | $87.11 | $88.86 | $84.80 | $88.00 | $57.45 | 1,255,280 |
| 2018-05-14 | $87.09 | $88.30 | $83.67 | $87.77 | $57.30 | 1,688,710 |
| 2018-05-11 | $87.10 | $87.88 | $84.80 | $86.31 | $56.35 | 1,113,760 |
| 2018-05-10 | $91.41 | $92.88 | $86.35 | $87.20 | $56.93 | 998,440 |
| 2018-05-09 | $90.67 | $91.25 | $89.01 | $89.35 | $58.33 | 760,650 |
| 2018-05-08 | $89.85 | $92.00 | $88.99 | $91.25 | $59.57 | 1,874,260 |
| 2018-05-07 | $86.85 | $90.80 | $86.85 | $90.00 | $58.76 | 2,320,950 |
| 2018-05-04 | $81.94 | $88.00 | $81.25 | $86.80 | $56.67 | 2,239,990 |
| 2018-05-03 | $80.60 | $83.15 | $79.00 | $82.80 | $54.06 | 1,138,720 |
| 2018-05-02 | $80.70 | $81.68 | $78.82 | $81.20 | $53.01 | 1,107,000 |
| 2018-05-01 | $80.40 | $80.40 | $80.40 | $80.40 | $52.49 | 0 |
| 2018-04-30 | $80.40 | $80.40 | $80.40 | $80.40 | $52.49 | 0 |
| 2018-04-27 | $80.44 | $80.96 | $77.00 | $80.40 | $52.49 | 1,035,000 |
| 2018-04-26 | $79.90 | $82.45 | $79.39 | $80.48 | $52.54 | 1,961,930 |
| 2018-04-25 | $79.31 | $80.99 | $78.11 | $79.20 | $51.71 | 1,478,630 |
| 2018-04-24 | $76.34 | $81.42 | $76.34 | $79.52 | $51.92 | 1,533,410 |
| 2018-04-23 | $76.71 | $78.00 | $73.31 | $75.20 | $49.10 | 1,471,330 |
| 2018-04-20 | $78.13 | $79.20 | $75.33 | $76.60 | $50.01 | 702,200 |
| 2018-04-19 | $80.80 | $80.89 | $75.22 | $77.72 | $50.74 | 1,753,270 |
| 2018-04-18 | $80.17 | $80.50 | $78.00 | $79.90 | $52.16 | 1,198,700 |
| 2018-04-17 | $82.71 | $83.78 | $78.85 | $79.27 | $51.75 | 811,800 |
| 2018-04-16 | $80.36 | $82.80 | $80.36 | $81.58 | $53.26 | 707,900 |
| 2018-04-13 | $83.51 | $83.99 | $80.52 | $80.88 | $52.80 | 755,300 |
| 2018-04-12 | $81.50 | $84.30 | $81.50 | $83.00 | $54.19 | 1,112,800 |
| 2018-04-11 | $84.19 | $85.92 | $81.40 | $82.01 | $53.54 | 1,484,100 |
| 2018-04-10 | $87.99 | $87.99 | $80.12 | $84.66 | $55.27 | 2,312,280 |
| 2018-04-09 | $87.09 | $88.80 | $85.01 | $86.40 | $56.41 | 1,697,700 |
| 2018-04-06 | $84.72 | $84.72 | $84.72 | $84.72 | $55.31 | 0 |
| 2018-04-05 | $84.72 | $84.72 | $84.72 | $84.72 | $55.31 | 0 |
| 2018-04-04 | $89.50 | $90.35 | $84.00 | $84.72 | $55.31 | 1,804,700 |
| 2018-04-03 | $88.91 | $90.70 | $86.30 | $87.15 | $56.90 | 1,598,300 |
| 2018-04-02 | $90.18 | $92.89 | $86.80 | $87.29 | $56.99 | 2,389,400 |
| 2018-03-30 | $83.80 | $91.30 | $83.80 | $88.63 | $57.86 | 2,914,260 |
| 2018-03-29 | $83.00 | $86.78 | $81.20 | $83.05 | $54.22 | 1,978,920 |
| 2018-03-28 | $91.00 | $91.99 | $84.00 | $84.05 | $54.87 | 2,016,800 |
| 2018-03-27 | $91.21 | $94.97 | $90.14 | $92.26 | $60.23 | 1,780,200 |
| 2018-03-26 | $85.05 | $92.09 | $83.00 | $91.96 | $60.04 | 1,951,850 |
| 2018-03-23 | $85.55 | $88.42 | $80.81 | $86.23 | $56.30 | 2,135,450 |
| 2018-03-22 | $89.44 | $91.10 | $86.84 | $89.79 | $58.62 | 1,745,090 |
| 2018-03-21 | $83.94 | $89.50 | $81.04 | $89.41 | $58.37 | 2,096,720 |
| 2018-03-20 | $82.00 | $84.80 | $79.33 | $81.80 | $53.40 | 2,232,270 |
| 2018-03-19 | $75.00 | $78.86 | $73.75 | $78.53 | $51.27 | 1,328,500 |
| 2018-03-16 | $72.00 | $75.56 | $71.50 | $73.35 | $47.89 | 1,324,530 |
| 2018-03-15 | $70.79 | $72.20 | $69.00 | $71.41 | $46.62 | 633,630 |
| 2018-03-14 | $71.31 | $74.39 | $71.00 | $71.00 | $46.35 | 880,720 |
| 2018-03-13 | $72.99 | $73.68 | $70.10 | $72.90 | $47.59 | 1,738,250 |
| 2018-03-12 | $69.32 | $74.68 | $68.35 | $71.30 | $46.55 | 2,498,650 |
| 2018-03-09 | $66.19 | $68.74 | $65.52 | $68.65 | $44.82 | 1,796,130 |
| 2018-03-08 | $66.89 | $67.85 | $65.40 | $65.41 | $42.70 | 1,151,300 |
| 2018-03-07 | $68.00 | $68.50 | $66.87 | $67.20 | $43.87 | 1,137,010 |
| 2018-03-06 | $68.00 | $72.35 | $66.00 | $67.80 | $44.26 | 2,918,550 |
| 2018-03-05 | $61.67 | $67.83 | $61.66 | $67.83 | $44.28 | 2,247,150 |
| 2018-03-02 | $62.77 | $62.85 | $61.62 | $61.66 | $40.26 | 1,035,300 |
| 2018-03-01 | $61.50 | $62.99 | $60.45 | $62.71 | $40.94 | 1,172,600 |
| 2018-02-28 | $61.20 | $63.49 | $60.81 | $61.97 | $40.46 | 984,100 |
| 2018-02-27 | $61.95 | $63.55 | $60.63 | $61.90 | $40.41 | 1,472,100 |
| 2018-02-26 | $61.75 | $62.86 | $60.11 | $62.25 | $40.64 | 920,620 |
| 2018-02-23 | $62.01 | $62.64 | $60.02 | $60.98 | $39.81 | 750,700 |
| 2018-02-22 | $63.90 | $63.90 | $61.50 | $62.00 | $40.48 | 664,900 |
| 2018-02-21 | $63.00 | $63.00 | $63.00 | $63.00 | $41.13 | 0 |
| 2018-02-20 | $63.00 | $63.00 | $63.00 | $63.00 | $41.13 | 0 |
| 2018-02-19 | $63.00 | $63.00 | $63.00 | $63.00 | $41.13 | 0 |
| 2018-02-16 | $63.00 | $63.00 | $63.00 | $63.00 | $41.13 | 0 |
| 2018-02-15 | $63.00 | $63.00 | $63.00 | $63.00 | $41.13 | 0 |
| 2018-02-14 | $62.80 | $63.44 | $60.35 | $63.00 | $41.13 | 771,000 |
| 2018-02-13 | $63.71 | $64.19 | $62.15 | $62.60 | $40.87 | 1,243,900 |
| 2018-02-12 | $61.13 | $64.92 | $61.05 | $64.19 | $41.91 | 1,596,000 |
| 2018-02-09 | $60.15 | $62.35 | $60.00 | $61.85 | $40.38 | 1,712,600 |
| 2018-02-08 | $60.60 | $64.47 | $60.06 | $62.56 | $40.84 | 2,265,330 |
| 2018-02-07 | $55.90 | $59.42 | $54.10 | $59.42 | $38.79 | 1,817,130 |
| 2018-02-06 | $57.50 | $58.50 | $53.55 | $54.02 | $35.27 | 1,410,400 |
| 2018-02-05 | $58.20 | $60.50 | $56.98 | $59.00 | $38.52 | 1,252,000 |
| 2018-02-02 | $58.93 | $60.99 | $57.10 | $60.19 | $39.30 | 1,895,900 |
| 2018-02-01 | $56.50 | $59.48 | $55.55 | $58.95 | $38.49 | 1,804,900 |
| 2018-01-31 | $55.90 | $56.90 | $53.54 | $56.65 | $36.99 | 1,327,450 |
| 2018-01-30 | $54.35 | $56.50 | $54.03 | $55.30 | $36.10 | 1,152,800 |
| 2018-01-29 | $56.00 | $56.98 | $54.00 | $54.04 | $35.28 | 1,614,200 |
| 2018-01-26 | $55.92 | $57.18 | $54.21 | $55.12 | $35.99 | 1,240,540 |
| 2018-01-25 | $56.08 | $58.26 | $55.11 | $55.11 | $35.98 | 1,966,300 |
| 2018-01-24 | $54.60 | $59.97 | $53.50 | $58.60 | $38.26 | 3,483,220 |
| 2018-01-23 | $55.79 | $59.50 | $55.20 | $56.71 | $37.02 | 3,380,320 |
| 2018-01-22 | $49.41 | $54.29 | $49.35 | $54.29 | $35.44 | 2,013,300 |
| 2018-01-19 | $49.10 | $49.88 | $48.24 | $49.35 | $32.22 | 1,546,900 |
| 2018-01-18 | $48.82 | $50.20 | $48.76 | $49.24 | $32.15 | 1,838,670 |
| 2018-01-17 | $46.21 | $49.33 | $46.21 | $48.82 | $31.87 | 1,109,150 |
| 2018-01-16 | $45.10 | $47.29 | $45.10 | $46.65 | $30.46 | 959,410 |
| 2018-01-15 | $47.99 | $47.99 | $46.00 | $46.42 | $30.31 | 1,446,400 |
| 2018-01-12 | $47.00 | $49.68 | $46.90 | $48.36 | $31.57 | 1,044,900 |
| 2018-01-11 | $46.50 | $47.37 | $46.02 | $47.36 | $30.92 | 519,840 |
| 2018-01-10 | $47.39 | $47.40 | $46.36 | $46.51 | $30.37 | 584,700 |
| 2018-01-09 | $47.05 | $47.05 | $46.30 | $46.98 | $30.67 | 533,240 |
| 2018-01-08 | $46.58 | $47.30 | $45.66 | $47.02 | $30.70 | 589,100 |
| 2018-01-05 | $46.89 | $47.45 | $46.66 | $46.96 | $30.66 | 406,200 |
| 2018-01-04 | $47.70 | $47.70 | $46.80 | $47.29 | $30.87 | 530,630 |
| 2018-01-03 | $47.00 | $47.70 | $46.70 | $47.53 | $31.03 | 662,500 |
| 2018-01-02 | $46.81 | $47.28 | $46.63 | $46.89 | $30.61 | 464,120 |
| 2018-01-01 | $46.80 | $46.80 | $46.80 | $46.80 | $30.55 | 0 |
| 2017-12-29 | $46.08 | $47.45 | $46.08 | $46.80 | $30.55 | 442,200 |
| 2017-12-28 | $46.32 | $46.88 | $45.61 | $46.69 | $30.48 | 525,690 |
| 2017-12-27 | $47.00 | $47.00 | $45.88 | $45.94 | $29.99 | 1,012,920 |
| 2017-12-26 | $45.41 | $47.18 | $45.41 | $47.12 | $30.76 | 648,810 |
| 2017-12-25 | $46.50 | $46.98 | $45.18 | $46.10 | $30.10 | 670,060 |
| 2017-12-22 | $47.13 | $47.13 | $46.01 | $46.81 | $30.56 | 371,130 |
| 2017-12-21 | $46.19 | $47.37 | $45.15 | $46.72 | $30.50 | 807,620 |
| 2017-12-20 | $46.55 | $47.50 | $46.05 | $46.20 | $30.16 | 496,200 |
| 2017-12-19 | $46.22 | $47.49 | $46.22 | $46.70 | $30.49 | 483,460 |
| 2017-12-18 | $49.00 | $49.50 | $47.30 | $47.52 | $31.02 | 388,200 |
| 2017-12-15 | $49.18 | $49.76 | $48.75 | $49.07 | $32.04 | 519,800 |
| 2017-12-14 | $49.08 | $49.24 | $48.42 | $48.96 | $31.96 | 476,810 |
| 2017-12-13 | $48.76 | $49.44 | $48.22 | $48.85 | $31.89 | 525,410 |
| 2017-12-12 | $50.14 | $50.25 | $48.86 | $48.87 | $31.91 | 1,083,000 |
| 2017-12-11 | $47.09 | $51.60 | $47.00 | $50.70 | $33.10 | 1,682,200 |
| 2017-12-08 | $45.63 | $47.00 | $45.63 | $47.00 | $30.68 | 923,880 |
| 2017-12-07 | $45.10 | $46.23 | $45.10 | $45.70 | $29.84 | 969,820 |
| 2017-12-06 | $45.03 | $46.18 | $44.75 | $46.18 | $30.15 | 645,900 |
| 2017-12-05 | $45.64 | $45.68 | $44.50 | $45.24 | $29.54 | 773,300 |
| 2017-12-04 | $46.38 | $46.38 | $45.20 | $45.46 | $29.68 | 906,080 |
| 2017-12-01 | $45.97 | $46.55 | $45.47 | $46.20 | $30.16 | 820,100 |
| 2017-11-30 | $46.24 | $46.95 | $45.50 | $45.68 | $29.82 | 853,000 |
| 2017-11-29 | $46.50 | $47.20 | $45.01 | $46.45 | $30.33 | 922,330 |
| 2017-11-28 | $44.92 | $46.56 | $44.72 | $46.54 | $30.38 | 1,155,490 |
| 2017-11-27 | $47.07 | $47.63 | $44.70 | $44.98 | $29.37 | 914,890 |
| 2017-11-24 | $46.05 | $48.66 | $46.00 | $47.15 | $30.78 | 970,390 |
| 2017-11-23 | $50.30 | $50.50 | $47.00 | $47.00 | $30.68 | 1,301,910 |
| 2017-11-22 | $50.12 | $51.49 | $49.99 | $50.24 | $32.80 | 741,320 |
| 2017-11-21 | $50.79 | $51.90 | $49.50 | $51.13 | $33.38 | 1,032,430 |
| 2017-11-20 | $50.55 | $51.51 | $48.00 | $50.78 | $33.15 | 1,189,920 |
| 2017-11-17 | $55.79 | $55.98 | $50.57 | $50.57 | $33.02 | 3,031,790 |
| 2017-11-16 | $55.48 | $57.52 | $55.29 | $56.19 | $36.68 | 1,523,340 |
| 2017-11-15 | $56.99 | $57.60 | $55.57 | $55.99 | $36.55 | 1,641,310 |
| 2017-11-14 | $60.38 | $60.59 | $57.50 | $57.60 | $37.61 | 2,225,560 |
| 2017-11-13 | $60.70 | $60.94 | $59.70 | $60.18 | $39.29 | 1,927,520 |
| 2017-11-10 | $60.78 | $61.54 | $59.92 | $60.70 | $39.63 | 1,777,660 |
| 2017-11-09 | $59.77 | $62.79 | $59.13 | $61.22 | $39.97 | 2,422,200 |
| 2017-11-08 | $63.60 | $63.60 | $60.00 | $60.70 | $39.63 | 3,486,260 |
| 2017-11-07 | $61.53 | $62.74 | $59.99 | $62.74 | $40.96 | 3,189,430 |
| 2017-11-06 | $62.60 | $62.96 | $59.51 | $61.13 | $39.91 | 2,632,270 |
| 2017-11-03 | $63.30 | $66.00 | $60.97 | $60.97 | $39.81 | 3,069,240 |
| 2017-11-02 | $66.28 | $66.52 | $63.26 | $63.80 | $41.65 | 2,029,450 |
| 2017-11-01 | $65.50 | $66.86 | $64.91 | $66.20 | $43.22 | 2,645,930 |
| 2017-10-31 | $68.10 | $68.30 | $63.36 | $65.35 | $42.67 | 2,965,640 |
| 2017-10-30 | $71.00 | $72.00 | $67.20 | $67.80 | $44.26 | 2,790,270 |
| 2017-10-27 | $72.46 | $73.00 | $68.13 | $71.99 | $47.00 | 5,080,550 |
| 2017-10-26 | $66.50 | $69.01 | $65.68 | $69.01 | $45.05 | 3,340,390 |
| 2017-10-25 | $61.36 | $63.00 | $60.60 | $62.74 | $40.96 | 1,696,320 |
| 2017-10-24 | $59.15 | $62.94 | $59.15 | $61.36 | $40.06 | 1,770,230 |
| 2017-10-23 | $58.68 | $60.10 | $58.68 | $59.67 | $38.96 | 1,358,440 |
| 2017-10-20 | $57.47 | $58.48 | $57.47 | $58.00 | $37.87 | 824,400 |
| 2017-10-19 | $56.00 | $58.38 | $56.00 | $58.00 | $37.87 | 1,027,020 |
| 2017-10-18 | $59.90 | $59.90 | $56.83 | $57.09 | $37.27 | 1,509,040 |
| 2017-10-17 | $56.40 | $59.14 | $56.40 | $59.08 | $38.57 | 1,729,600 |
| 2017-10-16 | $61.00 | $61.37 | $56.61 | $56.61 | $36.96 | 1,927,400 |
| 2017-10-13 | $60.80 | $62.44 | $60.80 | $61.38 | $40.07 | 1,368,850 |
| 2017-10-12 | $60.00 | $63.95 | $59.49 | $61.59 | $40.21 | 2,300,100 |
| 2017-10-11 | $67.21 | $68.35 | $65.81 | $66.00 | $43.09 | 1,180,560 |
| 2017-10-10 | $68.28 | $68.75 | $66.30 | $67.87 | $44.31 | 1,255,000 |
| 2017-10-09 | $67.10 | $69.68 | $65.30 | $68.41 | $44.66 | 1,317,440 |
| 2017-10-06 | $65.99 | $65.99 | $65.99 | $65.99 | $43.08 | 0 |
| 2017-10-05 | $65.99 | $65.99 | $65.99 | $65.99 | $43.08 | 0 |
| 2017-10-04 | $65.99 | $65.99 | $65.99 | $65.99 | $43.08 | 0 |
| 2017-10-03 | $65.99 | $65.99 | $65.99 | $65.99 | $43.08 | 0 |
| 2017-10-02 | $65.99 | $65.99 | $65.99 | $65.99 | $43.08 | 0 |
| 2017-09-29 | $67.88 | $68.89 | $64.30 | $65.99 | $43.08 | 1,594,320 |
| 2017-09-28 | $68.52 | $70.66 | $67.61 | $67.88 | $44.32 | 1,155,500 |
| 2017-09-27 | $68.75 | $69.30 | $67.05 | $68.61 | $44.79 | 992,800 |
| 2017-09-26 | $143.50 | $143.72 | $135.03 | $137.96 | $45.04 | 743,200 |
| 2017-09-25 | $143.00 | $145.97 | $143.00 | $144.50 | $47.17 | 459,500 |
| 2017-09-22 | $144.14 | $145.50 | $139.01 | $144.66 | $47.22 | 788,000 |
| 2017-09-21 | $147.70 | $152.00 | $145.28 | $145.28 | $47.42 | 752,000 |
| 2017-09-20 | $150.10 | $152.00 | $145.91 | $147.60 | $48.18 | 726,190 |
| 2017-09-19 | $149.87 | $152.00 | $146.02 | $150.47 | $49.12 | 594,500 |
| 2017-09-18 | $144.03 | $150.50 | $142.80 | $150.50 | $49.13 | 684,670 |
| 2017-09-15 | $150.47 | $150.60 | $145.25 | $145.35 | $47.45 | 495,800 |
| 2017-09-14 | $148.09 | $152.50 | $148.09 | $150.77 | $49.22 | 683,010 |
| 2017-09-13 | $144.37 | $149.99 | $140.80 | $149.99 | $48.96 | 1,087,020 |
| 2017-09-12 | $154.00 | $154.00 | $143.58 | $143.69 | $46.91 | 1,443,210 |
| 2017-09-11 | $149.95 | $154.37 | $147.50 | $153.36 | $50.06 | 1,200,520 |
| 2017-09-08 | $145.85 | $149.97 | $142.26 | $146.99 | $47.98 | 939,090 |
| 2017-09-07 | $148.44 | $154.38 | $144.70 | $145.99 | $47.66 | 1,454,610 |
| 2017-09-06 | $142.80 | $148.30 | $141.03 | $148.30 | $48.41 | 1,180,700 |
| 2017-09-05 | $138.50 | $144.80 | $138.21 | $142.97 | $46.67 | 1,217,540 |
| 2017-09-04 | $136.09 | $142.50 | $136.05 | $138.70 | $45.28 | 1,268,890 |
| 2017-09-01 | $137.98 | $138.82 | $134.02 | $137.10 | $44.75 | 1,250,200 |
| 2017-08-31 | $130.50 | $140.85 | $130.49 | $138.09 | $45.08 | 1,765,430 |
| 2017-08-30 | $133.21 | $135.30 | $130.30 | $130.51 | $42.60 | 1,310,040 |
| 2017-08-29 | $136.00 | $138.00 | $133.40 | $134.60 | $43.94 | 2,310,450 |
| 2017-08-28 | $130.04 | $140.31 | $129.90 | $140.31 | $45.80 | 1,730,370 |
| 2017-08-25 | $126.80 | $128.46 | $125.80 | $127.55 | $41.64 | 631,940 |
| 2017-08-24 | $127.00 | $129.30 | $126.30 | $126.54 | $41.31 | 608,600 |
| 2017-08-23 | $126.30 | $129.24 | $125.00 | $127.45 | $41.60 | 689,830 |
| 2017-08-22 | $125.78 | $129.00 | $125.78 | $126.30 | $41.23 | 649,830 |
| 2017-08-21 | $123.47 | $127.29 | $123.45 | $125.66 | $41.02 | 636,700 |
| 2017-08-18 | $126.01 | $126.42 | $122.00 | $123.46 | $40.30 | 843,500 |
| 2017-08-17 | $126.80 | $129.60 | $126.03 | $126.97 | $41.45 | 1,126,100 |
| 2017-08-16 | $116.54 | $128.19 | $116.31 | $128.19 | $41.85 | 2,286,440 |
| 2017-08-15 | $115.08 | $117.96 | $115.00 | $116.54 | $38.04 | 721,700 |
| 2017-08-14 | $112.60 | $115.48 | $111.62 | $115.08 | $37.57 | 541,790 |
| 2017-08-11 | $110.79 | $113.46 | $109.08 | $111.60 | $36.43 | 577,900 |
| 2017-08-10 | $116.40 | $116.78 | $112.06 | $112.10 | $36.59 | 684,300 |
| 2017-08-09 | $115.77 | $118.03 | $115.02 | $116.31 | $37.97 | 477,600 |
| 2017-08-08 | $115.42 | $116.90 | $114.05 | $115.97 | $37.86 | 587,500 |
| 2017-08-07 | $118.00 | $118.70 | $115.09 | $115.98 | $37.86 | 760,280 |
| 2017-08-04 | $122.55 | $123.55 | $117.00 | $117.30 | $38.29 | 1,035,800 |
| 2017-08-03 | $122.02 | $125.50 | $120.05 | $122.60 | $40.02 | 742,290 |
| 2017-08-02 | $123.71 | $126.50 | $121.88 | $123.00 | $40.15 | 802,390 |
| 2017-08-01 | $121.99 | $124.33 | $121.75 | $123.70 | $40.38 | 712,140 |
| 2017-07-31 | $123.37 | $124.48 | $121.31 | $121.85 | $39.78 | 861,190 |
| 2017-07-28 | $125.89 | $127.81 | $122.77 | $123.01 | $40.15 | 1,263,530 |
| 2017-07-27 | $121.00 | $130.85 | $120.07 | $127.00 | $41.46 | 1,667,700 |
| 2017-07-26 | $120.89 | $123.69 | $119.61 | $121.49 | $39.66 | 961,330 |
| 2017-07-25 | $122.00 | $123.37 | $118.79 | $119.35 | $38.96 | 1,032,200 |
| 2017-07-24 | $118.60 | $125.35 | $114.01 | $122.99 | $40.15 | 1,544,340 |
| 2017-07-21 | $121.77 | $124.87 | $119.22 | $119.55 | $39.03 | 1,122,530 |
| 2017-07-20 | $123.70 | $127.55 | $122.20 | $122.20 | $39.89 | 1,292,220 |
| 2017-07-19 | $125.50 | $126.66 | $120.17 | $125.82 | $41.07 | 1,487,310 |
| 2017-07-18 | $127.51 | $131.48 | $127.01 | $127.01 | $41.46 | 1,540,060 |
| 2017-07-17 | $135.76 | $135.87 | $126.00 | $127.82 | $41.73 | 2,230,100 |
| 2017-07-14 | $153.50 | $154.47 | $135.89 | $135.90 | $44.36 | 3,357,570 |
| 2017-07-13 | $153.00 | $156.00 | $148.00 | $150.99 | $49.29 | 2,457,980 |
| 2017-07-12 | $157.14 | $158.89 | $148.30 | $154.50 | $50.43 | 3,955,900 |
| 2017-07-11 | $175.00 | $175.99 | $164.70 | $164.70 | $53.76 | 1,345,600 |
| 2017-07-10 | $184.04 | $184.04 | $168.88 | $183.00 | $59.74 | 4,457,310 |
| 2017-07-07 | $167.31 | $167.31 | $167.31 | $167.31 | $54.62 | 168,200 |
| 2017-07-06 | $144.00 | $154.49 | $143.85 | $152.10 | $49.65 | 926,740 |
| 2017-07-05 | $140.90 | $144.90 | $140.90 | $143.85 | $46.96 | 533,950 |
| 2017-07-04 | $139.07 | $142.00 | $137.12 | $140.48 | $45.86 | 179,760 |
| 2017-07-03 | $138.66 | $139.75 | $136.58 | $139.08 | $45.40 | 234,600 |
| 2017-06-30 | $136.79 | $136.79 | $136.79 | $136.79 | $44.65 | 0 |
| 2017-06-29 | $136.79 | $136.79 | $136.79 | $136.79 | $44.65 | 0 |
| 2017-06-28 | $136.60 | $137.50 | $134.03 | $136.79 | $44.65 | 186,300 |
| 2017-06-27 | $135.98 | $138.23 | $135.50 | $136.60 | $44.59 | 218,150 |
| 2017-06-26 | $133.89 | $136.60 | $131.55 | $135.98 | $44.39 | 282,800 |
| 2017-06-23 | $136.00 | $137.43 | $132.01 | $134.50 | $43.91 | 323,480 |
| 2017-06-22 | $139.40 | $139.97 | $135.60 | $136.20 | $44.46 | 465,170 |
| 2017-06-21 | $142.77 | $142.95 | $138.28 | $139.99 | $45.70 | 418,570 |
| 2017-06-20 | $144.15 | $144.87 | $141.26 | $142.38 | $46.48 | 343,100 |
| 2017-06-19 | $142.11 | $144.96 | $140.58 | $144.00 | $47.01 | 366,560 |
| 2017-06-16 | $142.24 | $144.09 | $140.00 | $142.10 | $46.39 | 317,000 |
| 2017-06-15 | $139.81 | $144.20 | $139.00 | $142.40 | $46.48 | 482,500 |
| 2017-06-14 | $137.93 | $148.13 | $137.00 | $139.82 | $45.64 | 709,650 |
| 2017-06-13 | $134.00 | $139.55 | $133.99 | $137.99 | $45.04 | 339,950 |
| 2017-06-12 | $142.90 | $142.90 | $135.01 | $136.50 | $44.56 | 461,300 |
| 2017-06-09 | $143.80 | $144.87 | $139.50 | $143.37 | $46.80 | 509,690 |
| 2017-06-08 | $147.96 | $149.00 | $143.88 | $144.65 | $47.14 | 499,730 |
| 2017-06-07 | $142.10 | $149.88 | $142.10 | $147.96 | $48.22 | 784,690 |
| 2017-06-06 | $147.00 | $147.00 | $142.00 | $143.80 | $46.86 | 482,600 |
| 2017-06-05 | $146.99 | $149.80 | $146.43 | $147.99 | $48.23 | 567,350 |
| 2017-06-02 | $141.51 | $147.30 | $141.37 | $146.74 | $47.82 | 477,850 |
| 2017-06-01 | $145.10 | $146.47 | $139.28 | $145.00 | $47.25 | 646,310 |
| 2017-05-31 | $148.88 | $154.70 | $146.31 | $146.98 | $47.90 | 560,600 |
| 2017-05-30 | $145.48 | $145.48 | $145.48 | $145.48 | $47.41 | 0 |
| 2017-05-29 | $145.48 | $145.48 | $145.48 | $145.48 | $47.41 | 0 |
| 2017-05-26 | $142.00 | $148.00 | $141.12 | $145.48 | $47.41 | 644,900 |
| 2017-05-25 | $148.50 | $149.00 | $133.92 | $146.21 | $47.65 | 1,373,510 |
| 2017-05-24 | $144.53 | $149.00 | $142.10 | $148.80 | $48.49 | 522,640 |
| 2017-05-23 | $149.40 | $150.35 | $143.89 | $145.63 | $47.46 | 518,610 |
| 2017-05-22 | $155.60 | $157.80 | $147.02 | $150.70 | $49.11 | 869,920 |
| 2017-05-19 | $158.00 | $163.00 | $155.11 | $155.60 | $50.71 | 441,210 |
| 2017-05-18 | $160.01 | $163.00 | $155.55 | $159.00 | $51.81 | 874,290 |
| 2017-05-17 | $149.70 | $162.53 | $149.15 | $161.99 | $52.79 | 1,153,290 |
| 2017-05-16 | $147.84 | $151.00 | $145.33 | $150.51 | $49.05 | 517,770 |
| 2017-05-15 | $153.33 | $153.61 | $142.30 | $149.50 | $48.72 | 946,910 |
| 2017-05-12 | $155.40 | $158.00 | $152.33 | $152.44 | $49.68 | 445,100 |
| 2017-05-11 | $152.68 | $157.88 | $151.00 | $155.60 | $50.71 | 654,280 |
| 2017-05-10 | $150.12 | $158.88 | $150.12 | $153.00 | $49.86 | 829,340 |
| 2017-05-09 | $154.50 | $154.98 | $149.98 | $152.62 | $49.73 | 502,350 |
| 2017-05-08 | $153.00 | $156.80 | $149.17 | $154.51 | $50.35 | 804,560 |
| 2017-05-05 | $160.00 | $162.50 | $152.80 | $158.00 | $51.49 | 877,060 |
| 2017-05-04 | $156.50 | $161.81 | $150.20 | $160.80 | $52.40 | 1,079,850 |
| 2017-05-03 | $163.00 | $163.80 | $150.00 | $157.10 | $51.19 | 1,314,000 |
| 2017-05-02 | $154.50 | $164.99 | $154.00 | $162.99 | $53.11 | 1,221,320 |
| 2017-05-01 | $155.50 | $155.50 | $155.50 | $155.50 | $50.67 | 0 |
| 2017-04-28 | $152.01 | $156.98 | $150.73 | $155.50 | $50.67 | 1,083,580 |
| 2017-04-27 | $144.20 | $153.74 | $144.00 | $152.70 | $49.76 | 1,191,950 |
| 2017-04-26 | $145.00 | $151.50 | $143.00 | $145.99 | $47.57 | 1,157,680 |
| 2017-04-25 | $144.42 | $147.00 | $138.51 | $144.28 | $47.02 | 740,810 |
| 2017-04-24 | $136.00 | $146.95 | $133.01 | $144.41 | $47.06 | 940,930 |
| 2017-04-21 | $141.65 | $147.50 | $136.00 | $136.30 | $44.42 | 1,432,480 |
| 2017-04-20 | $136.30 | $145.00 | $136.30 | $143.03 | $46.61 | 1,143,340 |
| 2017-04-19 | $131.02 | $138.00 | $131.01 | $137.16 | $44.70 | 700,680 |
| 2017-04-18 | $128.50 | $133.93 | $128.50 | $132.30 | $43.11 | 599,090 |
| 2017-04-17 | $126.00 | $131.95 | $122.00 | $128.80 | $41.97 | 886,490 |
| 2017-04-14 | $134.10 | $137.80 | $131.00 | $134.00 | $43.67 | 919,160 |
| 2017-04-13 | $134.50 | $139.80 | $133.30 | $135.37 | $44.11 | 696,570 |
| 2017-04-12 | $132.80 | $139.83 | $132.24 | $135.10 | $44.02 | 1,111,300 |
| 2017-04-11 | $121.00 | $134.00 | $120.38 | $134.00 | $43.67 | 1,052,620 |
| 2017-04-10 | $129.97 | $131.49 | $120.00 | $122.00 | $39.76 | 1,603,630 |
| 2017-04-07 | $128.28 | $131.84 | $125.61 | $130.56 | $42.55 | 997,980 |
| 2017-04-06 | $124.60 | $130.90 | $124.21 | $127.80 | $41.65 | 836,300 |
| 2017-04-05 | $122.88 | $127.18 | $118.58 | $125.30 | $40.83 | 1,045,190 |
| 2017-04-04 | $123.55 | $123.55 | $123.55 | $123.55 | $40.26 | 0 |
| 2017-04-03 | $123.55 | $123.55 | $123.55 | $123.55 | $40.26 | 0 |
| 2017-03-31 | $124.00 | $126.88 | $117.58 | $123.55 | $40.26 | 1,295,570 |
| 2017-03-30 | $131.40 | $133.75 | $121.80 | $124.00 | $40.41 | 1,895,600 |
| 2017-03-29 | $136.39 | $138.88 | $130.30 | $133.26 | $43.43 | 1,216,300 |
| 2017-03-28 | $138.58 | $142.66 | $134.15 | $135.80 | $44.25 | 1,078,870 |
| 2017-03-27 | $144.35 | $145.50 | $138.00 | $139.32 | $45.40 | 1,266,430 |
| 2017-03-24 | $142.58 | $149.00 | $142.58 | $145.78 | $47.51 | 1,855,730 |
| 2017-03-23 | $146.95 | $148.80 | $139.97 | $142.79 | $46.53 | 2,667,580 |
| 2017-03-22 | $128.60 | $142.80 | $128.59 | $142.80 | $46.53 | 2,068,240 |
| 2017-03-21 | $129.50 | $132.15 | $127.00 | $129.82 | $42.30 | 1,534,300 |
| 2017-03-20 | $127.70 | $130.98 | $121.60 | $129.40 | $42.17 | 2,062,250 |
| 2017-03-17 | $123.20 | $131.98 | $123.20 | $127.52 | $41.55 | 2,803,930 |
| 2017-03-16 | $119.60 | $125.70 | $119.60 | $123.88 | $40.37 | 1,729,960 |
| 2017-03-15 | $118.80 | $125.20 | $118.28 | $120.49 | $39.26 | 1,501,160 |
| 2017-03-14 | $121.16 | $122.88 | $118.66 | $119.20 | $38.84 | 1,408,760 |
| 2017-03-13 | $113.93 | $124.30 | $113.48 | $122.10 | $39.79 | 1,989,880 |
| 2017-03-10 | $117.01 | $118.34 | $115.02 | $115.02 | $37.48 | 1,515,780 |
| 2017-03-09 | $115.80 | $119.36 | $114.68 | $118.10 | $38.48 | 2,037,630 |
| 2017-03-08 | $125.02 | $127.50 | $120.48 | $121.94 | $39.74 | 1,987,750 |
| 2017-03-07 | $121.19 | $131.27 | $121.19 | $126.62 | $41.26 | 1,977,580 |
| 2017-03-06 | $117.30 | $124.86 | $117.03 | $122.41 | $39.89 | 1,651,090 |
| 2017-03-03 | $117.60 | $119.77 | $114.88 | $116.88 | $38.09 | 1,637,580 |
| 2017-03-02 | $117.40 | $123.67 | $115.00 | $120.08 | $39.13 | 2,843,230 |
| 2017-03-01 | $114.96 | $122.46 | $113.30 | $118.00 | $38.45 | 3,777,650 |
| 2017-02-28 | $106.53 | $112.28 | $105.60 | $111.33 | $36.28 | 1,620,720 |
| 2017-02-27 | $109.08 | $109.60 | $105.80 | $106.87 | $34.83 | 1,178,220 |
| 2017-02-24 | $105.50 | $110.80 | $104.39 | $110.12 | $35.88 | 1,586,630 |
| 2017-02-23 | $104.19 | $107.50 | $103.50 | $106.30 | $34.64 | 1,208,780 |
| 2017-02-22 | $104.50 | $106.56 | $102.86 | $104.70 | $34.12 | 975,260 |
| 2017-02-21 | $99.50 | $105.83 | $99.50 | $105.08 | $34.24 | 1,361,050 |
| 2017-02-20 | $101.00 | $101.80 | $97.63 | $99.75 | $32.51 | 1,043,390 |
| 2017-02-17 | $105.03 | $106.63 | $99.50 | $102.00 | $33.24 | 1,477,860 |
| 2017-02-16 | $106.50 | $108.88 | $103.00 | $105.98 | $34.54 | 1,317,570 |
| 2017-02-15 | $109.52 | $112.38 | $106.60 | $107.79 | $35.13 | 1,888,130 |
| 2017-02-14 | $110.11 | $113.99 | $109.63 | $110.85 | $36.12 | 1,257,640 |
| 2017-02-13 | $106.90 | $112.90 | $105.30 | $111.09 | $36.20 | 1,492,300 |
| 2017-02-10 | $113.56 | $114.55 | $107.24 | $107.91 | $35.16 | 1,835,690 |
| 2017-02-09 | $110.00 | $117.00 | $108.55 | $114.89 | $37.44 | 2,324,500 |
| 2017-02-08 | $106.29 | $114.85 | $104.70 | $111.20 | $36.24 | 2,044,190 |
| 2017-02-07 | $106.88 | $108.00 | $105.01 | $106.40 | $34.67 | 1,366,900 |
| 2017-02-06 | $107.00 | $109.98 | $104.00 | $108.52 | $35.36 | 2,047,420 |
| 2017-02-03 | $111.00 | $112.78 | $105.50 | $106.00 | $34.54 | 1,745,650 |
| 2017-02-02 | $111.80 | $111.80 | $111.80 | $111.80 | $36.43 | 0 |
| 2017-02-01 | $111.80 | $111.80 | $111.80 | $111.80 | $36.43 | 0 |
| 2017-01-31 | $111.80 | $111.80 | $111.80 | $111.80 | $36.43 | 0 |
| 2017-01-30 | $111.80 | $111.80 | $111.80 | $111.80 | $36.43 | 0 |
| 2017-01-27 | $111.80 | $111.80 | $111.80 | $111.80 | $36.43 | 0 |
| 2017-01-26 | $112.01 | $116.80 | $110.15 | $111.80 | $36.43 | 1,942,990 |
| 2017-01-25 | $107.30 | $119.01 | $106.02 | $113.35 | $36.94 | 2,940,390 |
| 2017-01-24 | $110.00 | $112.39 | $104.00 | $108.50 | $35.36 | 3,211,710 |
| 2017-01-23 | $99.90 | $107.57 | $99.08 | $107.57 | $35.05 | 1,398,930 |
| 2017-01-20 | $87.55 | $97.79 | $87.55 | $97.79 | $31.87 | 1,452,730 |
| 2017-01-19 | $88.06 | $91.69 | $86.00 | $88.90 | $28.97 | 1,384,710 |
| 2017-01-18 | $92.72 | $94.47 | $89.53 | $89.87 | $29.29 | 1,802,490 |
| 2017-01-17 | $89.00 | $97.48 | $87.38 | $94.00 | $30.63 | 2,731,350 |
| 2017-01-16 | $95.21 | $96.86 | $90.09 | $90.53 | $29.50 | 3,030,420 |
| 2017-01-13 | $102.69 | $106.79 | $100.10 | $100.10 | $32.62 | 2,696,060 |
| 2017-01-12 | $102.10 | $105.95 | $100.18 | $103.35 | $33.68 | 3,032,210 |
| 2017-01-11 | $108.00 | $109.88 | $102.08 | $102.08 | $33.26 | 6,523,180 |
| 2017-01-10 | $106.08 | $106.08 | $106.08 | $106.08 | $34.57 | 2,036,040 |
| 2017-01-09 | $96.44 | $96.44 | $96.44 | $96.44 | $31.43 | 134,310 |
| 2017-01-06 | $87.67 | $87.67 | $87.67 | $87.67 | $28.57 | 179,400 |
| 2017-01-05 | $79.70 | $79.70 | $79.70 | $79.70 | $25.97 | 36,600 |
| 2017-01-04 | $72.45 | $72.45 | $72.45 | $72.45 | $23.61 | 21,600 |
| 2017-01-03 | $65.86 | $65.86 | $65.86 | $65.86 | $21.46 | 11,700 |
| 2017-01-02 | $59.87 | $59.87 | $59.87 | $59.87 | $19.51 | 0 |
| 2016-12-30 | $59.87 | $59.87 | $59.87 | $59.87 | $19.51 | 36,440 |
| 2016-12-29 | $54.43 | $54.43 | $54.43 | $54.43 | $17.74 | 18,080 |
| 2016-12-28 | $49.48 | $49.48 | $49.48 | $49.48 | $16.12 | 4,600 |
| 2016-12-27 | $44.98 | $44.98 | $44.98 | $44.98 | $14.66 | 3,000 |
| 2016-12-26 | $40.89 | $40.89 | $40.89 | $40.89 | $13.32 | 5,100 |
| 2016-12-23 | $37.17 | $37.17 | $37.17 | $37.17 | $12.11 | 3,800 |
| 2016-12-22 | $33.79 | $33.79 | $33.79 | $33.79 | $11.01 | 1,200 |
| 2016-12-21 | $30.72 | $30.72 | $30.72 | $30.72 | $10.01 | 2,700 |
| 2016-12-20 | $27.93 | $27.93 | $27.93 | $27.93 | $9.10 | 1,000 |
| 2016-12-19 | $25.39 | $25.39 | $25.39 | $25.39 | $8.27 | 1,700 |
| 2016-12-16 | $23.08 | $23.08 | $23.08 | $23.08 | $7.52 | 600 |
| 2016-12-15 | $20.98 | $20.98 | $20.98 | $20.98 | $6.84 | 1,100 |
| 2016-12-14 | $19.07 | $19.07 | $19.07 | $19.07 | $6.21 | 600 |
| 2016-12-13 | $14.45 | $17.34 | $14.45 | $17.34 | $5.65 | 2,300 |
Hangzhou Anysoft Information Technology Company Ltd (300571) News Headlines
Recent Hangzhou Anysoft Information Technology Company Ltd (300571) News
Similar Companies to Hangzhou Anysoft Information Technology Company Ltd (300571) 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 | -- | -- | -- |